KissMeData/006660/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184400	90414980	9650	9650	9650	9650	123
3	20230913	184300	90414980	9650	9650	9650	9650	0
4	20230913	184200	90414980	9650	9650	9650	9650	0
5	20230913	184100	90414980	9650	9650	9650	9650	0
6	20230913	184000	90414980	9650	9650	9650	9650	0
7	20230913	183900	90414980	9650	9650	9650	9650	0
8	20230913	183800	90414980	9650	9650	9650	9650	0
9	20230913	183700	90414980	9650	9650	9650	9650	0
10	20230913	183600	90414980	9650	9650	9650	9650	0
11	20230913	183500	90414980	9650	9650	9650	9650	0
12	20230913	183400	90414980	9650	9650	9650	9650	0
13	20230913	183300	90414980	9650	9650	9650	9650	0
14	20230913	183200	90414980	9650	9650	9650	9650	0
15	20230913	183100	90414980	9650	9650	9650	9650	0
16	20230913	183000	90414980	9650	9650	9650	9650	0
17	20230913	182900	90414980	9650	9650	9650	9650	0
18	20230913	182800	90414980	9650	9650	9650	9650	0
19	20230913	182700	90414980	9650	9650	9650	9650	0
20	20230913	182600	90414980	9650	9650	9650	9650	0
21	20230913	182500	90414980	9650	9650	9650	9650	0
22	20230913	182400	90414980	9650	9650	9650	9650	0
23	20230913	182300	90414980	9650	9650	9650	9650	0
24	20230913	182200	90414980	9650	9650	9650	9650	0
25	20230913	182100	90414980	9650	9650	9650	9650	0
26	20230913	182000	90414980	9650	9650	9650	9650	0
27	20230913	181900	90414980	9650	9650	9650	9650	0
28	20230913	181800	90414980	9650	9650	9650	9650	0
29	20230913	181700	90414980	9650	9650	9650	9650	0
30	20230913	181600	90414980	9650	9650	9650	9650	0
31	20230913	181500	90414980	9650	9650	9650	9650	0
32	20230913	181400	90414980	9650	9650	9650	9650	123
33	20230913	181300	90414980	9650	9650	9650	9650	0
34	20230913	181200	90414980	9650	9650	9650	9650	0
35	20230913	181100	90414980	9650	9650	9650	9650	0
36	20230913	181000	90414980	9650	9650	9650	9650	0
37	20230913	180900	90414980	9650	9650	9650	9650	0
38	20230913	180800	90414980	9650	9650	9650	9650	0
39	20230913	180700	90414980	9650	9650	9650	9650	0
40	20230913	180600	90414980	9650	9650	9650	9650	0
41	20230913	180500	90414980	9650	9650	9650	9650	0
42	20230913	180400	90414980	9650	9650	9650	9650	0
43	20230913	180300	90414980	9650	9650	9650	9650	0
44	20230913	180200	90414980	9650	9650	9650	9650	0
45	20230913	180100	90414980	9650	9650	9650	9650	0
46	20230913	180000	90414980	9650	9650	9650	9650	0
47	20230913	175900	90414980	9650	9650	9650	9650	0
48	20230913	175800	90414980	9650	9650	9650	9650	0
49	20230913	175700	90414980	9650	9650	9650	9650	0
50	20230913	175600	90414980	9650	9650	9650	9650	0
51	20230913	175500	90414980	9650	9650	9650	9650	0
52	20230913	175400	90414980	9650	9650	9650	9650	0
53	20230913	175300	90414980	9650	9650	9650	9650	0
54	20230913	175200	90414980	9650	9650	9650	9650	0
55	20230913	175100	90414980	9650	9650	9650	9650	0
56	20230913	175000	90414980	9650	9650	9650	9650	0
57	20230913	174900	90414980	9650	9650	9650	9650	0
58	20230913	174800	90414980	9650	9650	9650	9650	0
59	20230913	174700	90414980	9650	9650	9650	9650	0
60	20230913	174600	90414980	9650	9650	9650	9650	0
61	20230913	174500	90414980	9650	9650	9650	9650	0
62	20230913	174400	90414980	9650	9650	9650	9650	123
63	20230913	174300	90414980	9650	9650	9650	9650	0
64	20230913	174200	90414980	9650	9650	9650	9650	0
65	20230913	174100	90414980	9650	9650	9650	9650	0
66	20230913	174000	90414980	9650	9650	9650	9650	0
67	20230913	173900	90414980	9650	9650	9650	9650	0
68	20230913	173800	90414980	9650	9650	9650	9650	0
69	20230913	173700	90414980	9650	9650	9650	9650	0
70	20230913	173600	90414980	9650	9650	9650	9650	0
71	20230913	173500	90414980	9650	9650	9650	9650	0
72	20230913	173400	90414980	9650	9650	9650	9650	0
73	20230913	173300	90414980	9650	9650	9650	9650	0
74	20230913	173200	90414980	9650	9650	9650	9650	0
75	20230913	173100	90414980	9650	9650	9650	9650	0
76	20230913	173000	90414980	9650	9650	9650	9650	0
77	20230913	172900	90414980	9650	9650	9650	9650	0
78	20230913	172800	90414980	9650	9650	9650	9650	0
79	20230913	172700	90414980	9650	9650	9650	9650	0
80	20230913	172600	90414980	9650	9650	9650	9650	0
81	20230913	172500	90414980	9650	9650	9650	9650	0
82	20230913	172400	90414980	9650	9650	9650	9650	0
83	20230913	172300	90414980	9650	9650	9650	9650	0
84	20230913	172200	90414980	9650	9650	9650	9650	0
85	20230913	172100	90414980	9650	9650	9650	9650	0
86	20230913	172000	90414980	9650	9650	9650	9650	0
87	20230913	171900	90414980	9650	9650	9650	9650	0
88	20230913	171800	90414980	9650	9650	9650	9650	0
89	20230913	171700	90414980	9650	9650	9650	9650	0
90	20230913	171600	90414980	9650	9650	9650	9650	0
91	20230913	171500	90414980	9650	9650	9650	9650	0
92	20230913	171400	90414980	9650	9650	9650	9650	123
93	20230913	171300	90414980	9650	9650	9650	9650	0
94	20230913	171200	90414980	9650	9650	9650	9650	0
95	20230913	171100	90414980	9650	9650	9650	9650	0
96	20230913	171000	90414980	9650	9650	9650	9650	0
97	20230913	170900	90414980	9650	9650	9650	9650	0
98	20230913	170800	90414980	9650	9650	9650	9650	0
99	20230913	170700	90414980	9650	9650	9650	9650	0
100	20230913	170600	90414980	9650	9650	9650	9650	0
101	20230913	170500	90414980	9650	9650	9650	9650	0
102	20230913	170400	90414980	9650	9650	9650	9650	0
103	20230913	170300	90414980	9650	9650	9650	9650	0
104	20230913	170200	90414980	9650	9650	9650	9650	0
105	20230913	170100	90414980	9650	9650	9650	9650	0
106	20230913	170000	90414980	9650	9650	9650	9650	0
107	20230913	165900	90414980	9650	9650	9650	9650	0
108	20230913	165800	90414980	9650	9650	9650	9650	0
109	20230913	165700	90414980	9650	9650	9650	9650	0
110	20230913	165600	90414980	9650	9650	9650	9650	0
111	20230913	165500	90414980	9650	9650	9650	9650	0
112	20230913	165400	90414980	9650	9650	9650	9650	0
113	20230913	165300	90414980	9650	9650	9650	9650	0
114	20230913	165200	90414980	9650	9650	9650	9650	0
115	20230913	165100	90414980	9650	9650	9650	9650	0
116	20230913	165000	90414980	9650	9650	9650	9650	0
117	20230913	164900	90414980	9650	9650	9650	9650	0
118	20230913	164800	90414980	9650	9650	9650	9650	0
119	20230913	164700	90414980	9650	9650	9650	9650	0
120	20230913	164600	90414980	9650	9650	9650	9650	0
121	20230913	164500	90414980	9650	9650	9650	9650	0
122	20230913	164400	90414980	9650	9650	9650	9650	123
123	20230913	164300	90414980	9650	9650	9650	9650	0
124	20230913	164200	90414980	9650	9650	9650	9650	0
125	20230913	164100	90414980	9650	9650	9650	9650	0
126	20230913	164000	90414980	9650	9650	9650	9650	0
127	20230913	163900	90414980	9650	9650	9650	9650	0
128	20230913	163800	90414980	9650	9650	9650	9650	0
129	20230913	163700	90414980	9650	9650	9650	9650	0
130	20230913	163600	90414980	9650	9650	9650	9650	0
131	20230913	163500	90414980	9650	9650	9650	9650	0
132	20230913	163400	90414980	9650	9650	9650	9650	0
133	20230913	163300	90414980	9650	9650	9650	9650	0
134	20230913	163200	90414980	9650	9650	9650	9650	0
135	20230913	163100	90414980	9650	9650	9650	9650	0
136	20230913	163000	90414980	9650	9650	9650	9650	0
137	20230913	162900	90414980	9650	9650	9650	9650	0
138	20230913	162800	90414980	9650	9650	9650	9650	0
139	20230913	162700	90414980	9650	9650	9650	9650	0
140	20230913	162600	90414980	9650	9650	9650	9650	0
141	20230913	162500	90414980	9650	9650	9650	9650	0
142	20230913	162400	90414980	9650	9650	9650	9650	0
143	20230913	162300	90414980	9650	9650	9650	9650	0
144	20230913	162200	90414980	9650	9650	9650	9650	0
145	20230913	162100	90414980	9650	9650	9650	9650	0
146	20230913	162000	90414980	9650	9650	9650	9650	0
147	20230913	161900	90414980	9650	9650	9650	9650	0
148	20230913	161800	90414980	9650	9650	9650	9650	0
149	20230913	161700	90414980	9650	9650	9650	9650	0
150	20230913	161600	90414980	9650	9650	9650	9650	0
151	20230913	161500	90414980	9650	9650	9650	9650	0
152	20230913	161400	90414980	9650	9650	9650	9650	123
153	20230913	161300	90414980	9650	9650	9650	9650	0
154	20230913	161200	90414980	9650	9650	9650	9650	0
155	20230913	161100	90414980	9650	9650	9650	9650	0
156	20230913	161000	90414980	9650	9650	9650	9650	0
157	20230913	160900	90414980	9650	9650	9650	9650	0
158	20230913	160800	90414980	9650	9650	9650	9650	0
159	20230913	160700	90414980	9650	9650	9650	9650	0
160	20230913	160600	90414980	9650	9650	9650	9650	0
161	20230913	160500	90414980	9650	9650	9650	9650	0
162	20230913	160400	90414980	9650	9650	9650	9650	0
163	20230913	160300	90414980	9650	9650	9650	9650	0
164	20230913	160200	90414980	9650	9650	9650	9650	0
165	20230913	160100	90414980	9650	9650	9650	9650	0
166	20230913	160000	90414980	9650	9650	9650	9650	0
167	20230913	155900	90414980	9650	9650	9650	9650	0
168	20230913	155800	90414980	9650	9650	9650	9650	0
169	20230913	155700	90414980	9650	9650	9650	9650	0
170	20230913	155600	90414980	9650	9650	9650	9650	0
171	20230913	155500	90414980	9650	9650	9650	9650	0
172	20230913	155400	90414980	9650	9650	9650	9650	0
173	20230913	155300	90414980	9650	9650	9650	9650	0
174	20230913	155200	90414980	9650	9650	9650	9650	0
175	20230913	155100	90414980	9650	9650	9650	9650	0
176	20230913	155000	90414980	9650	9650	9650	9650	0
177	20230913	154900	90414980	9650	9650	9650	9650	0
178	20230913	154800	90414980	9650	9650	9650	9650	0
179	20230913	154700	90414980	9650	9650	9650	9650	0
180	20230913	154600	90414980	9650	9650	9650	9650	0
181	20230913	154500	90414980	9650	9650	9650	9650	0
182	20230913	154400	90414980	9650	9650	9650	9650	123
183	20230913	154300	90414980	9650	9650	9650	9650	0
184	20230913	154200	90414980	9650	9650	9650	9650	0
185	20230913	154100	90414980	9650	9650	9650	9650	0
186	20230913	154000	90414980	9650	9650	9650	9650	0
187	20230913	153900	90414980	9650	9650	9650	9650	0
188	20230913	153800	90414980	9650	9650	9650	9650	0
189	20230913	153700	90414980	9650	9650	9650	9650	0
190	20230913	153600	90414980	9650	9650	9650	9650	0
191	20230913	153500	90414980	9650	9650	9650	9650	0
192	20230913	153400	90414980	9650	9650	9650	9650	0
193	20230913	153300	90414980	9650	9650	9650	9650	0
194	20230913	153200	90414980	9650	9650	9650	9650	0
195	20230913	153100	90414980	9650	9650	9650	9650	0
196	20230913	153000	90414980	9650	9650	9650	9650	123
197	20230913	152900	89228030	9600	9600	9600	9600	0
198	20230913	152800	89228030	9600	9600	9600	9600	0
199	20230913	152700	89228030	9600	9600	9600	9600	0
200	20230913	152600	89228030	9600	9600	9600	9600	0
201	20230913	152500	89228030	9600	9600	9600	9600	0
202	20230913	152400	89228030	9600	9600	9600	9600	0
203	20230913	152300	89228030	9600	9600	9600	9600	0
204	20230913	152200	89228030	9600	9600	9600	9600	0
205	20230913	152100	89228030	9600	9600	9600	9600	0
206	20230913	152000	89228030	9600	9600	9600	9600	0
207	20230913	151900	89228030	9600	9600	9600	9600	0
208	20230913	151800	89228030	9600	9600	9600	9600	0
209	20230913	151700	89228030	9600	9600	9600	9600	9
210	20230913	151600	89141630	9600	9600	9600	9600	92
211	20230913	151500	88258430	9610	9610	9610	9610	16
212	20230913	151400	88104670	9610	9610	9610	9610	14
213	20230913	151300	87970130	9650	9650	9650	9650	0
214	20230913	151200	87970130	9650	9650	9650	9650	0
215	20230913	151100	87970130	9650	9650	9650	9650	0
216	20230913	151000	87970130	9650	9650	9650	9650	0
217	20230913	150900	87970130	9650	9650	9650	9650	0
218	20230913	150800	87970130	9650	9650	9650	9650	1
219	20230913	150700	87960480	9610	9610	9610	9610	0
220	20230913	150600	87960480	9610	9620	9620	9610	327
221	20230913	150500	84817920	9650	9650	9650	9650	0
222	20230913	150400	84817920	9650	9650	9650	9650	0
223	20230913	150300	84817920	9650	9650	9650	9650	0
224	20230913	150200	84817920	9650	9650	9650	9650	0
225	20230913	150100	84817920	9650	9650	9650	9650	0
226	20230913	150000	84817920	9650	9650	9650	9650	0
227	20230913	145900	84817920	9650	9650	9650	9650	0
228	20230913	145800	84817920	9650	9650	9650	9650	0
229	20230913	145700	84817920	9650	9650	9650	9650	0
230	20230913	145600	84817920	9650	9650	9650	9650	0
231	20230913	145500	84817920	9650	9650	9650	9650	0
232	20230913	145400	84817920	9650	9620	9650	9610	137
233	20230913	145300	83500450	9640	9640	9640	9630	53
234	20230913	145200	82989690	9650	9650	9650	9650	0
235	20230913	145100	82989690	9650	9650	9650	9650	0
236	20230913	145000	82989690	9650	9650	9650	9650	0
237	20230913	144900	82989690	9650	9650	9650	9650	0
238	20230913	144800	82989690	9650	9650	9650	9650	0
239	20230913	144700	82989690	9650	9650	9650	9650	0
240	20230913	144600	82989690	9650	9650	9650	9650	0
241	20230913	144500	82989690	9650	9650	9650	9650	0
242	20230913	144400	82989690	9650	9650	9650	9650	0
243	20230913	144300	82989690	9650	9650	9650	9650	0
244	20230913	144200	82989690	9650	9650	9650	9650	12
245	20230913	144100	82873890	9660	9660	9660	9660	0
246	20230913	144000	82873890	9660	9660	9660	9660	0
247	20230913	143900	82873890	9660	9660	9660	9660	0
248	20230913	143800	82873890	9660	9660	9660	9660	0
249	20230913	143700	82873890	9660	9660	9660	9660	30
250	20230913	143600	82584090	9660	9660	9660	9660	0
251	20230913	143500	82584090	9660	9660	9660	9660	0
252	20230913	143400	82584090	9660	9660	9660	9660	0
253	20230913	143300	82584090	9660	9660	9660	9660	3
254	20230913	143200	82555110	9670	9670	9670	9670	0
255	20230913	143100	82555110	9670	9670	9670	9670	0
256	20230913	143000	82555110	9670	9670	9670	9670	1
257	20230913	142900	82545440	9670	9670	9670	9670	0
258	20230913	142800	82545440	9670	9670	9670	9670	0
259	20230913	142700	82545440	9670	9670	9670	9670	0
260	20230913	142600	82545440	9670	9670	9670	9670	0
261	20230913	142500	82545440	9670	9670	9670	9670	1
262	20230913	142400	82535770	9670	9670	9670	9670	35
263	20230913	142300	82197320	9670	9670	9670	9670	25
264	20230913	142200	81955570	9670	9670	9670	9670	238
265	20230913	142100	79654110	9670	9670	9670	9670	0
266	20230913	142000	79654110	9670	9670	9670	9670	0
267	20230913	141900	79654110	9670	9670	9670	9670	0
268	20230913	141800	79654110	9670	9670	9670	9670	0
269	20230913	141700	79654110	9670	9670	9670	9670	0
270	20230913	141600	79654110	9670	9670	9670	9670	0
271	20230913	141500	79654110	9670	9670	9670	9670	0
272	20230913	141400	79654110	9670	9670	9670	9670	0
273	20230913	141300	79654110	9670	9670	9670	9670	0
274	20230913	141200	79654110	9670	9670	9670	9670	0
275	20230913	141100	79654110	9670	9670	9670	9670	0
276	20230913	141000	79654110	9670	9670	9670	9670	0
277	20230913	140900	79654110	9670	9670	9670	9670	0
278	20230913	140800	79654110	9670	9670	9670	9670	0
279	20230913	140700	79654110	9670	9670	9670	9670	50
280	20230913	140600	79170610	9680	9680	9680	9680	0
281	20230913	140500	79170610	9680	9680	9680	9680	0
282	20230913	140400	79170610	9680	9680	9680	9680	0
283	20230913	140300	79170610	9680	9680	9680	9680	0
284	20230913	140200	79170610	9680	9680	9680	9680	0
285	20230913	140100	79170610	9680	9680	9680	9680	0
286	20230913	140000	79170610	9680	9680	9680	9680	0
287	20230913	135900	79170610	9680	9680	9680	9680	0
288	20230913	135800	79170610	9680	9680	9680	9680	1
289	20230913	135700	79160930	9680	9680	9680	9680	10
290	20230913	135600	79064130	9680	9680	9680	9680	23
291	20230913	135500	78841490	9680	9680	9680	9680	0
292	20230913	135400	78841490	9680	9680	9680	9680	0
293	20230913	135300	78841490	9680	9680	9680	9680	12
294	20230913	135200	78725330	9680	9680	9680	9680	0
295	20230913	135100	78725330	9680	9680	9680	9680	0
296	20230913	135000	78725330	9680	9680	9680	9680	0
297	20230913	134900	78725330	9680	9680	9680	9680	0
298	20230913	134800	78725330	9680	9680	9680	9680	0
299	20230913	134700	78725330	9680	9680	9680	9680	0
300	20230913	134600	78725330	9680	9680	9680	9680	0
301	20230913	134500	78725330	9680	9680	9680	9680	0
302	20230913	134400	78725330	9680	9680	9680	9680	0
303	20230913	134300	78725330	9680	9680	9680	9680	0
304	20230913	134200	78725330	9680	9680	9680	9680	0
305	20230913	134100	78725330	9680	9680	9680	9680	0
306	20230913	134000	78725330	9680	9680	9680	9680	0
307	20230913	133900	78725330	9680	9680	9680	9680	0
308	20230913	133800	78725330	9680	9680	9680	9680	0
309	20230913	133700	78725330	9680	9680	9680	9680	0
310	20230913	133600	78725330	9680	9680	9680	9680	0
311	20230913	133500	78725330	9680	9680	9680	9680	10
312	20230913	133400	78628530	9680	9680	9680	9680	0
313	20230913	133300	78628530	9680	9680	9680	9680	0
314	20230913	133200	78628530	9680	9680	9680	9680	0
315	20230913	133100	78628530	9680	9680	9680	9680	0
316	20230913	133000	78628530	9680	9680	9680	9680	1
317	20230913	132900	78618850	9680	9680	9680	9680	0
318	20230913	132800	78618850	9680	9680	9680	9680	7
319	20230913	132700	78551090	9630	9630	9630	9630	0
320	20230913	132600	78551090	9630	9630	9630	9630	1
321	20230913	132500	78541460	9630	9630	9630	9630	0
322	20230913	132400	78541460	9630	9630	9630	9630	5
323	20230913	132300	78493310	9680	9680	9680	9680	0
324	20230913	132200	78493310	9680	9680	9680	9680	0
325	20230913	132100	78493310	9680	9680	9680	9680	0
326	20230913	132000	78493310	9680	9680	9680	9680	0
327	20230913	131900	78493310	9680	9680	9680	9680	0
328	20230913	131800	78493310	9680	9680	9680	9680	0
329	20230913	131700	78493310	9680	9680	9680	9680	0
330	20230913	131600	78493310	9680	9680	9680	9680	0
331	20230913	131500	78493310	9680	9680	9680	9680	0
332	20230913	131400	78493310	9680	9680	9680	9680	0
333	20230913	131300	78493310	9680	9680	9680	9680	0
334	20230913	131200	78493310	9680	9680	9680	9680	0
335	20230913	131100	78493310	9680	9680	9680	9680	0
336	20230913	131000	78493310	9680	9680	9680	9680	0
337	20230913	130900	78493310	9680	9680	9680	9680	3
338	20230913	130800	78464270	9680	9680	9680	9680	0
339	20230913	130700	78464270	9680	9680	9680	9680	0
340	20230913	130600	78464270	9680	9680	9680	9680	0
341	20230913	130500	78464270	9680	9680	9680	9680	0
342	20230913	130400	78464270	9680	9680	9680	9680	0
343	20230913	130300	78464270	9680	9680	9680	9680	10
344	20230913	130200	78367470	9680	9680	9680	9680	0
345	20230913	130100	78367470	9680	9670	9680	9670	11
346	20230913	130000	78261020	9620	9620	9620	9620	0
347	20230913	125900	78261020	9620	9620	9620	9620	2
348	20230913	125800	78241780	9620	9620	9620	9620	2
349	20230913	125700	78222540	9620	9620	9620	9620	1
350	20230913	125600	78212920	9620	9620	9620	9620	2
351	20230913	125500	78193680	9620	9620	9620	9620	1
352	20230913	125400	78184060	9620	9620	9620	9620	1
353	20230913	125300	78174440	9620	9620	9620	9620	3
354	20230913	125200	78145580	9620	9620	9620	9620	1
355	20230913	125100	78135960	9620	9620	9620	9620	2
356	20230913	125000	78116720	9620	9620	9620	9620	15
357	20230913	124900	77972420	9620	9620	9620	9620	2
358	20230913	124800	77953180	9620	9620	9620	9620	2
359	20230913	124700	77933940	9620	9620	9620	9620	1
360	20230913	124600	77924320	9620	9620	9620	9620	1
361	20230913	124500	77914700	9620	9620	9620	9620	11
362	20230913	124400	77808880	9610	9610	9610	9610	2
363	20230913	124300	77789660	9610	9610	9610	9610	2
364	20230913	124200	77770440	9610	9670	9670	9610	2
365	20230913	124100	77751160	9610	9610	9610	9610	1
366	20230913	124000	77741550	9610	9610	9610	9610	3
367	20230913	123900	77712720	9610	9610	9610	9610	1
368	20230913	123800	77703110	9610	9610	9610	9610	2
369	20230913	123700	77683890	9620	9620	9620	9620	1
370	20230913	123600	77674270	9620	9620	9620	9620	1
371	20230913	123500	77664650	9620	9620	9620	9620	3
372	20230913	123400	77635790	9620	9620	9620	9620	1
373	20230913	123300	77626170	9620	9620	9620	9620	1
374	20230913	123200	77616550	9620	9620	9620	9620	2
375	20230913	123100	77597310	9620	9670	9670	9620	51
376	20230913	123000	77104190	9620	9620	9620	9620	3
377	20230913	122900	77075330	9620	9620	9620	9620	1
378	20230913	122800	77065710	9620	9620	9620	9620	1
379	20230913	122700	77056090	9620	9620	9620	9620	2
380	20230913	122600	77036850	9620	9620	9620	9620	1
381	20230913	122500	77027230	9620	9620	9620	9620	2
382	20230913	122400	77007990	9620	9620	9620	9620	2
383	20230913	122300	76988750	9620	9620	9620	9620	1
384	20230913	122200	76979130	9620	9620	9620	9620	2
385	20230913	122100	76959890	9620	9620	9620	9620	1
386	20230913	122000	76950270	9620	9620	9620	9620	2
387	20230913	121900	76931030	9620	9620	9620	9620	2
388	20230913	121800	76911790	9620	9620	9620	9620	1
389	20230913	121700	76902170	9620	9620	9620	9620	2
390	20230913	121600	76882930	9620	9620	9620	9620	2
391	20230913	121500	76863690	9620	9620	9620	9620	1
392	20230913	121400	76854070	9620	9620	9620	9620	2
393	20230913	121300	76834830	9620	9620	9620	9620	1
394	20230913	121200	76825210	9620	9620	9620	9620	1
395	20230913	121100	76815590	9620	9620	9620	9620	3
396	20230913	121000	76786730	9620	9620	9620	9620	1
397	20230913	120900	76777110	9620	9620	9620	9620	2
398	20230913	120800	76757870	9620	9620	9620	9620	1
399	20230913	120700	76748250	9620	9620	9620	9620	1
400	20230913	120600	76738630	9620	9620	9620	9620	3
401	20230913	120500	76709770	9620	9620	9620	9620	31
402	20230913	120400	76411550	9620	9620	9620	9620	2
403	20230913	120300	76392310	9620	9620	9620	9620	1
404	20230913	120200	76382690	9620	9620	9620	9620	1
405	20230913	120100	76373070	9620	9620	9620	9620	3
406	20230913	120000	76344210	9620	9620	9620	9620	1
407	20230913	115900	76334590	9620	9620	9620	9620	1
408	20230913	115800	76324970	9620	9620	9620	9620	2
409	20230913	115700	76305730	9620	9620	9620	9620	1
410	20230913	115600	76296110	9620	9620	9620	9620	3
411	20230913	115500	76267250	9620	9620	9620	9620	11
412	20230913	115400	76161430	9620	9620	9620	9620	1
413	20230913	115300	76151810	9620	9620	9620	9620	13
414	20230913	115200	76026750	9620	9670	9670	9620	3
415	20230913	115100	75997840	9620	9620	9620	9620	2
416	20230913	115000	75978600	9620	9620	9620	9620	1
417	20230913	114900	75968980	9670	9620	9670	9620	2
418	20230913	114800	75949690	9620	9620	9620	9620	2
419	20230913	114700	75930450	9620	9620	9620	9620	2
420	20230913	114600	75911210	9620	9620	9620	9620	1
421	20230913	114500	75901590	9620	9620	9620	9620	2
422	20230913	114400	75882350	9620	9620	9620	9620	1
423	20230913	114300	75872730	9620	9620	9620	9620	2
424	20230913	114200	75853490	9620	9620	9620	9620	2
425	20230913	114100	75834250	9620	9620	9620	9620	1
426	20230913	114000	75824630	9620	9620	9620	9620	2
427	20230913	113900	75805390	9620	9620	9620	9620	1
428	20230913	113800	75795770	9620	9630	9630	9620	3
429	20230913	113700	75766900	9630	9630	9630	9630	1
430	20230913	113600	75757270	9630	9630	9630	9630	1
431	20230913	113500	75747640	9630	9630	9630	9630	2
432	20230913	113400	75728380	9630	9630	9630	9630	1
433	20230913	113300	75718750	9630	9630	9630	9630	1
434	20230913	113200	75709120	9630	9630	9630	9630	3
435	20230913	113100	75680230	9630	9630	9630	9630	1
436	20230913	113000	75670600	9630	9630	9630	9630	2
437	20230913	112900	75651340	9620	9620	9620	9620	1
438	20230913	112800	75641720	9620	9620	9620	9620	2
439	20230913	112700	75622480	9620	9620	9620	9620	2
440	20230913	112600	75603240	9620	9620	9620	9620	1
441	20230913	112500	75593620	9620	9620	9620	9620	2
442	20230913	112400	75574380	9620	9620	9620	9620	1
443	20230913	112300	75564760	9620	9620	9620	9620	2
444	20230913	112200	75545520	9620	9620	9620	9620	2
445	20230913	112100	75526280	9620	9620	9620	9620	1
446	20230913	112000	75516660	9680	9620	9680	9620	2
447	20230913	111900	75497360	9620	9620	9680	9620	3
448	20230913	111800	75468440	9620	9620	9620	9620	2
449	20230913	111700	75449200	9620	9620	9620	9620	2
450	20230913	111600	75429960	9620	9620	9620	9620	1
451	20230913	111500	75420340	9620	9620	9620	9620	46
452	20230913	111400	74977820	9620	9610	9620	9610	3
453	20230913	111300	74948980	9610	9610	9610	9610	1
454	20230913	111200	74939370	9610	9610	9610	9610	2
455	20230913	111100	74920150	9610	9610	9610	9610	1
456	20230913	111000	74910540	9610	9610	9610	9610	1
457	20230913	110900	74900930	9610	9620	9680	9610	4
458	20230913	110800	74862400	9620	9620	9620	9620	6
459	20230913	110700	74804680	9620	9620	9620	9620	1
460	20230913	110600	74795060	9620	9620	9620	9620	2
461	20230913	110500	74775820	9620	9620	9620	9620	1
462	20230913	110400	74766200	9620	9620	9680	9620	4
463	20230913	110300	74727660	9620	9680	9680	9620	2
464	20230913	110200	74708360	9620	9620	9620	9620	1
465	20230913	110100	74698740	9620	9620	9620	9620	2
466	20230913	110000	74679500	9620	9620	9620	9620	1
467	20230913	105900	74669880	9620	9630	9630	9620	53
468	20230913	105800	74159960	9630	9660	9660	9630	3443
469	20230913	105700	40935290	9660	9660	9660	9660	1
470	20230913	105600	40925630	9660	9660	9660	9660	2
471	20230913	105500	40906310	9650	9650	9650	9650	1
472	20230913	105400	40896660	9650	9700	9700	9650	5
473	20230913	105300	40848260	9650	9650	9650	9650	2
474	20230913	105200	40828960	9650	9650	9650	9650	1
475	20230913	105100	40819310	9650	9650	9650	9650	2
476	20230913	105000	40800010	9700	9650	9700	9650	3
477	20230913	104900	40771010	9700	9650	9700	9650	2
478	20230913	104800	40751660	9650	9650	9650	9650	2
479	20230913	104700	40732360	9650	9650	9650	9650	1
480	20230913	104600	40722710	9650	9650	9700	9650	3
481	20230913	104500	40693710	9700	9650	9700	9650	3
482	20230913	104400	40664710	9650	9650	9650	9650	1
483	20230913	104300	40655060	9650	9700	9700	9650	7
484	20230913	104200	40587260	9700	9650	9700	9650	111
485	20230913	104100	39511640	9650	9650	9650	9650	2
486	20230913	104000	39492340	9650	9650	9650	9650	3
487	20230913	103900	39463390	9650	9650	9650	9650	1
488	20230913	103800	39453740	9650	9690	9690	9650	4
489	20230913	103700	39415060	9650	9650	9650	9650	1
490	20230913	103600	39405410	9650	9650	9650	9650	1
491	20230913	103500	39395760	9650	9650	9650	9650	2
492	20230913	103400	39376460	9700	9700	9700	9700	0
493	20230913	103300	39376460	9700	9700	9700	9700	0
494	20230913	103200	39376460	9700	9700	9700	9700	0
495	20230913	103100	39376460	9700	9700	9700	9700	1
496	20230913	103000	39366760	9700	9700	9700	9700	1
497	20230913	102900	39357060	9700	9700	9700	9700	0
498	20230913	102800	39357060	9700	9700	9700	9700	0
499	20230913	102700	39357060	9700	9700	9700	9700	0
500	20230913	102600	39357060	9700	9700	9700	9700	0
501	20230913	102500	39357060	9700	9700	9700	9700	0
502	20230913	102400	39357060	9700	9700	9700	9700	0
503	20230913	102300	39357060	9700	9700	9700	9700	0
504	20230913	102200	39357060	9700	9700	9700	9700	0
505	20230913	102100	39357060	9700	9700	9700	9700	0
506	20230913	102000	39357060	9700	9700	9700	9700	0
507	20230913	101900	39357060	9700	9700	9700	9700	0
508	20230913	101800	39357060	9700	9700	9700	9700	0
509	20230913	101700	39357060	9700	9700	9700	9700	0
510	20230913	101600	39357060	9700	9700	9700	9700	0
511	20230913	101500	39357060	9700	9700	9700	9700	0
512	20230913	101400	39357060	9700	9700	9700	9700	0
513	20230913	101300	39357060	9700	9700	9700	9700	10
514	20230913	101200	39260060	9700	9700	9700	9700	0
515	20230913	101100	39260060	9700	9700	9700	9700	0
516	20230913	101000	39260060	9700	9700	9700	9700	50
517	20230913	100900	38775060	9710	9710	9710	9710	5
518	20230913	100800	38726510	9710	9710	9710	9710	0
519	20230913	100700	38726510	9710	9710	9710	9710	79
520	20230913	100600	37959420	9740	9740	9740	9740	0
521	20230913	100500	37959420	9740	9740	9740	9740	0
522	20230913	100400	37959420	9740	9740	9740	9740	1
523	20230913	100300	37949680	9710	9710	9710	9710	0
524	20230913	100200	37949680	9710	9710	9710	9710	0
525	20230913	100100	37949680	9710	9710	9710	9710	0
526	20230913	100000	37949680	9710	9710	9710	9710	0
527	20230913	095900	37949680	9710	9710	9710	9710	11
528	20230913	095800	37842870	9710	9710	9710	9710	1
529	20230913	095700	37833160	9710	9710	9710	9710	0
530	20230913	095600	37833160	9710	9710	9710	9710	0
531	20230913	095500	37833160	9710	9710	9710	9710	0
532	20230913	095400	37833160	9710	9710	9710	9710	0
533	20230913	095300	37833160	9710	9710	9710	9710	0
534	20230913	095200	37833160	9710	9710	9710	9710	70
535	20230913	095100	37153460	9710	9710	9710	9710	4
536	20230913	095000	37114620	9710	9710	9710	9710	5
537	20230913	094900	37066070	9710	9700	9710	9700	210
538	20230913	094800	35027370	9700	9700	9700	9700	0
539	20230913	094700	35027370	9700	9700	9700	9700	0
540	20230913	094600	35027370	9700	9700	9700	9700	0
541	20230913	094500	35027370	9700	9700	9700	9700	8
542	20230913	094400	34949770	9650	9650	9650	9650	0
543	20230913	094300	34949770	9650	9650	9650	9650	0
544	20230913	094200	34949770	9650	9650	9650	9650	180
545	20230913	094100	33212770	9700	9700	9700	9700	0
546	20230913	094000	33212770	9700	9700	9700	9700	0
547	20230913	093900	33212770	9700	9700	9700	9700	0
548	20230913	093800	33212770	9700	9700	9700	9700	28
549	20230913	093700	32941170	9700	9700	9700	9700	7
550	20230913	093600	32873270	9710	9710	9710	9710	0
551	20230913	093500	32873270	9710	9710	9710	9710	0
552	20230913	093400	32873270	9710	9710	9710	9710	0
553	20230913	093300	32873270	9710	9710	9710	9710	0
554	20230913	093200	32873270	9710	9710	9710	9710	0
555	20230913	093100	32873270	9710	9710	9710	9710	31
556	20230913	093000	32572260	9710	9710	9710	9710	6
557	20230913	092900	32514000	9710	9710	9710	9710	0
558	20230913	092800	32514000	9710	9710	9710	9710	0
559	20230913	092700	32514000	9710	9710	9710	9710	0
560	20230913	092600	32514000	9710	9710	9710	9710	0
561	20230913	092500	32514000	9710	9710	9710	9700	40
562	20230913	092400	32125950	9710	9710	9710	9710	0
563	20230913	092300	32125950	9710	9710	9710	9710	250
564	20230913	092200	29698450	9740	9740	9740	9740	0
565	20230913	092100	29698450	9740	9740	9740	9740	0
566	20230913	092000	29698450	9740	9740	9740	9740	10
567	20230913	091900	29601050	9740	9740	9740	9740	0
568	20230913	091800	29601050	9740	9740	9740	9740	0
569	20230913	091700	29601050	9740	9740	9740	9740	8
570	20230913	091600	29523130	9740	9750	9760	9740	47
571	20230913	091500	29064740	9740	9740	9740	9740	245
572	20230913	091400	26678440	9740	9740	9740	9740	0
573	20230913	091300	26678440	9740	9700	9740	9700	106
574	20230913	091200	25650200	9740	9660	9740	9650	239
575	20230913	091100	23337260	9650	9650	9650	9640	267
576	20230913	091000	20760760	9650	9560	9650	9560	1276
577	20230913	090900	8524310	9560	9560	9560	9560	0
578	20230913	090800	8524310	9560	9560	9560	9560	0
579	20230913	090700	8524310	9560	9560	9560	9560	227
580	20230913	090600	6354190	9540	9540	9540	9540	42
581	20230913	090500	5953510	9540	9540	9540	9540	1
582	20230913	090400	5943970	9510	9510	9510	9510	0
583	20230913	090300	5943970	9510	9510	9510	9510	0
584	20230913	090200	5943970	9510	9510	9510	9510	45
585	20230913	090100	5516020	9510	9510	9510	9510	377
586	20230913	090000	1930750	9530	9510	9530	9510	203