KissMeData/006660/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	184500	115563740	9560	9560	9560	9560	480
3	20230908	184400	115563740	9560	9560	9560	9560	0
4	20230908	184300	115563740	9560	9560	9560	9560	0
5	20230908	184200	115563740	9560	9560	9560	9560	0
6	20230908	184100	115563740	9560	9560	9560	9560	0
7	20230908	184000	115563740	9560	9560	9560	9560	0
8	20230908	183900	115563740	9560	9560	9560	9560	0
9	20230908	183800	115563740	9560	9560	9560	9560	0
10	20230908	183700	115563740	9560	9560	9560	9560	0
11	20230908	183600	115563740	9560	9560	9560	9560	0
12	20230908	183500	115563740	9560	9560	9560	9560	0
13	20230908	183400	115563740	9560	9560	9560	9560	0
14	20230908	183300	115563740	9560	9560	9560	9560	0
15	20230908	183200	115563740	9560	9560	9560	9560	0
16	20230908	183100	115563740	9560	9560	9560	9560	0
17	20230908	183000	115563740	9560	9560	9560	9560	0
18	20230908	182900	115563740	9560	9560	9560	9560	0
19	20230908	182800	115563740	9560	9560	9560	9560	0
20	20230908	182700	115563740	9560	9560	9560	9560	0
21	20230908	182600	115563740	9560	9560	9560	9560	0
22	20230908	182500	115563740	9560	9560	9560	9560	0
23	20230908	182400	115563740	9560	9560	9560	9560	0
24	20230908	182300	115563740	9560	9560	9560	9560	0
25	20230908	182200	115563740	9560	9560	9560	9560	0
26	20230908	182100	115563740	9560	9560	9560	9560	0
27	20230908	182000	115563740	9560	9560	9560	9560	0
28	20230908	181900	115563740	9560	9560	9560	9560	0
29	20230908	181800	115563740	9560	9560	9560	9560	0
30	20230908	181700	115563740	9560	9560	9560	9560	0
31	20230908	181600	115563740	9560	9560	9560	9560	0
32	20230908	181500	115563740	9560	9560	9560	9560	480
33	20230908	181400	115563740	9560	9560	9560	9560	0
34	20230908	181300	115563740	9560	9560	9560	9560	0
35	20230908	181200	115563740	9560	9560	9560	9560	0
36	20230908	181100	115563740	9560	9560	9560	9560	0
37	20230908	181000	115563740	9560	9560	9560	9560	0
38	20230908	180900	115563740	9560	9560	9560	9560	0
39	20230908	180800	115563740	9560	9560	9560	9560	0
40	20230908	180700	115563740	9560	9560	9560	9560	0
41	20230908	180600	115563740	9560	9560	9560	9560	0
42	20230908	180500	115563740	9560	9560	9560	9560	0
43	20230908	180400	115563740	9560	9560	9560	9560	0
44	20230908	180300	115563740	9560	9560	9560	9560	0
45	20230908	180200	115563740	9560	9560	9560	9560	0
46	20230908	180100	115563740	9560	9560	9560	9560	0
47	20230908	180000	115563740	9560	9560	9560	9560	0
48	20230908	175900	115563740	9560	9560	9560	9560	0
49	20230908	175800	115563740	9560	9560	9560	9560	0
50	20230908	175700	115563740	9560	9560	9560	9560	0
51	20230908	175600	115563740	9560	9560	9560	9560	0
52	20230908	175500	115563740	9560	9560	9560	9560	0
53	20230908	175400	115563740	9560	9560	9560	9560	0
54	20230908	175300	115563740	9560	9560	9560	9560	0
55	20230908	175200	115563740	9560	9560	9560	9560	0
56	20230908	175100	115563740	9560	9560	9560	9560	0
57	20230908	175000	115563740	9560	9560	9560	9560	0
58	20230908	174900	115563740	9560	9560	9560	9560	0
59	20230908	174800	115563740	9560	9560	9560	9560	0
60	20230908	174700	115563740	9560	9560	9560	9560	0
61	20230908	174600	115563740	9560	9560	9560	9560	0
62	20230908	174500	115563740	9560	9560	9560	9560	480
63	20230908	174400	115563740	9560	9560	9560	9560	0
64	20230908	174300	115563740	9560	9560	9560	9560	0
65	20230908	174200	115563740	9560	9560	9560	9560	0
66	20230908	174100	115563740	9560	9560	9560	9560	0
67	20230908	174000	115563740	9560	9560	9560	9560	0
68	20230908	173900	115563740	9560	9560	9560	9560	0
69	20230908	173800	115563740	9560	9560	9560	9560	0
70	20230908	173700	115563740	9560	9560	9560	9560	0
71	20230908	173600	115563740	9560	9560	9560	9560	0
72	20230908	173500	115563740	9560	9560	9560	9560	0
73	20230908	173400	115563740	9560	9560	9560	9560	0
74	20230908	173300	115563740	9560	9560	9560	9560	0
75	20230908	173200	115563740	9560	9560	9560	9560	0
76	20230908	173100	115563740	9560	9560	9560	9560	0
77	20230908	173000	115563740	9560	9560	9560	9560	0
78	20230908	172900	115563740	9560	9560	9560	9560	0
79	20230908	172800	115563740	9560	9560	9560	9560	0
80	20230908	172700	115563740	9560	9560	9560	9560	0
81	20230908	172600	115563740	9560	9560	9560	9560	0
82	20230908	172500	115563740	9560	9560	9560	9560	0
83	20230908	172400	115563740	9560	9560	9560	9560	0
84	20230908	172300	115563740	9560	9560	9560	9560	0
85	20230908	172200	115563740	9560	9560	9560	9560	0
86	20230908	172100	115563740	9560	9560	9560	9560	0
87	20230908	172000	115563740	9560	9560	9560	9560	0
88	20230908	171900	115563740	9560	9560	9560	9560	0
89	20230908	171800	115563740	9560	9560	9560	9560	0
90	20230908	171700	115563740	9560	9560	9560	9560	0
91	20230908	171600	115563740	9560	9560	9560	9560	0
92	20230908	171500	115563740	9560	9560	9560	9560	480
93	20230908	171400	115563740	9560	9560	9560	9560	0
94	20230908	171300	115563740	9560	9560	9560	9560	0
95	20230908	171200	115563740	9560	9560	9560	9560	0
96	20230908	171100	115563740	9560	9560	9560	9560	0
97	20230908	171000	115563740	9560	9560	9560	9560	0
98	20230908	170900	115563740	9560	9560	9560	9560	0
99	20230908	170800	115563740	9560	9560	9560	9560	0
100	20230908	170700	115563740	9560	9560	9560	9560	0
101	20230908	170600	115563740	9560	9560	9560	9560	0
102	20230908	170500	115563740	9560	9560	9560	9560	0
103	20230908	170400	115563740	9560	9560	9560	9560	0
104	20230908	170300	115563740	9560	9560	9560	9560	0
105	20230908	170200	115563740	9560	9560	9560	9560	0
106	20230908	170100	115563740	9560	9560	9560	9560	0
107	20230908	170000	115563740	9560	9560	9560	9560	0
108	20230908	165900	115563740	9560	9560	9560	9560	0
109	20230908	165800	115563740	9560	9560	9560	9560	0
110	20230908	165700	115563740	9560	9560	9560	9560	0
111	20230908	165600	115563740	9560	9560	9560	9560	0
112	20230908	165500	115563740	9560	9560	9560	9560	0
113	20230908	165400	115563740	9560	9560	9560	9560	0
114	20230908	165300	115563740	9560	9560	9560	9560	0
115	20230908	165200	115563740	9560	9560	9560	9560	0
116	20230908	165100	115563740	9560	9560	9560	9560	0
117	20230908	165000	115563740	9560	9560	9560	9560	0
118	20230908	164900	115563740	9560	9560	9560	9560	0
119	20230908	164800	115563740	9560	9560	9560	9560	0
120	20230908	164700	115563740	9560	9560	9560	9560	0
121	20230908	164600	115563740	9560	9560	9560	9560	0
122	20230908	164500	115563740	9560	9560	9560	9560	480
123	20230908	164400	115563740	9560	9560	9560	9560	0
124	20230908	164300	115563740	9560	9560	9560	9560	0
125	20230908	164200	115563740	9560	9560	9560	9560	0
126	20230908	164100	115563740	9560	9560	9560	9560	0
127	20230908	164000	115563740	9560	9560	9560	9560	0
128	20230908	163900	115563740	9560	9560	9560	9560	0
129	20230908	163800	115563740	9560	9560	9560	9560	0
130	20230908	163700	115563740	9560	9560	9560	9560	0
131	20230908	163600	115563740	9560	9560	9560	9560	0
132	20230908	163500	115563740	9560	9560	9560	9560	0
133	20230908	163400	115563740	9560	9560	9560	9560	0
134	20230908	163300	115563740	9560	9560	9560	9560	0
135	20230908	163200	115563740	9560	9560	9560	9560	0
136	20230908	163100	115563740	9560	9560	9560	9560	0
137	20230908	163000	115563740	9560	9560	9560	9560	0
138	20230908	162900	115563740	9560	9560	9560	9560	0
139	20230908	162800	115563740	9560	9560	9560	9560	0
140	20230908	162700	115563740	9560	9560	9560	9560	0
141	20230908	162600	115563740	9560	9560	9560	9560	0
142	20230908	162500	115563740	9560	9560	9560	9560	0
143	20230908	162400	115563740	9560	9560	9560	9560	0
144	20230908	162300	115563740	9560	9560	9560	9560	0
145	20230908	162200	115563740	9560	9560	9560	9560	0
146	20230908	162100	115563740	9560	9560	9560	9560	0
147	20230908	162000	115563740	9560	9560	9560	9560	0
148	20230908	161900	115563740	9560	9560	9560	9560	0
149	20230908	161800	115563740	9560	9560	9560	9560	0
150	20230908	161700	115563740	9560	9560	9560	9560	0
151	20230908	161600	115563740	9560	9560	9560	9560	0
152	20230908	161500	115563740	9560	9560	9560	9560	480
153	20230908	161400	115563740	9560	9560	9560	9560	0
154	20230908	161300	115563740	9560	9560	9560	9560	0
155	20230908	161200	115563740	9560	9560	9560	9560	0
156	20230908	161100	115563740	9560	9560	9560	9560	0
157	20230908	161000	115563740	9560	9560	9560	9560	0
158	20230908	160900	115563740	9560	9560	9560	9560	0
159	20230908	160800	115563740	9560	9560	9560	9560	0
160	20230908	160700	115563740	9560	9560	9560	9560	0
161	20230908	160600	115563740	9560	9560	9560	9560	0
162	20230908	160500	115563740	9560	9560	9560	9560	0
163	20230908	160400	115563740	9560	9560	9560	9560	0
164	20230908	160300	115563740	9560	9560	9560	9560	0
165	20230908	160200	115563740	9560	9560	9560	9560	0
166	20230908	160100	115563740	9560	9560	9560	9560	0
167	20230908	160000	115563740	9560	9560	9560	9560	0
168	20230908	155900	115563740	9560	9560	9560	9560	0
169	20230908	155800	115563740	9560	9560	9560	9560	0
170	20230908	155700	115563740	9560	9560	9560	9560	0
171	20230908	155600	115563740	9560	9560	9560	9560	0
172	20230908	155500	115563740	9560	9560	9560	9560	0
173	20230908	155400	115563740	9560	9560	9560	9560	0
174	20230908	155300	115563740	9560	9560	9560	9560	0
175	20230908	155200	115563740	9560	9560	9560	9560	0
176	20230908	155100	115563740	9560	9560	9560	9560	0
177	20230908	155000	115563740	9560	9560	9560	9560	0
178	20230908	154900	115563740	9560	9560	9560	9560	0
179	20230908	154800	115563740	9560	9560	9560	9560	0
180	20230908	154700	115563740	9560	9560	9560	9560	0
181	20230908	154600	115563740	9560	9560	9560	9560	0
182	20230908	154500	115563740	9560	9560	9560	9560	480
183	20230908	154400	115563740	9560	9560	9560	9560	0
184	20230908	154300	115563740	9560	9560	9560	9560	0
185	20230908	154200	115563740	9560	9560	9560	9560	0
186	20230908	154100	115563740	9560	9560	9560	9560	0
187	20230908	154000	115563740	9560	9560	9560	9560	0
188	20230908	153900	115563740	9560	9560	9560	9560	0
189	20230908	153800	115563740	9560	9560	9560	9560	0
190	20230908	153700	115563740	9560	9560	9560	9560	0
191	20230908	153600	115563740	9560	9560	9560	9560	0
192	20230908	153500	115563740	9560	9560	9560	9560	0
193	20230908	153400	115563740	9560	9560	9560	9560	0
194	20230908	153300	115563740	9560	9560	9560	9560	0
195	20230908	153200	115563740	9560	9560	9560	9560	0
196	20230908	153100	115563740	9560	9560	9560	9560	0
197	20230908	153000	115563740	9560	9560	9560	9560	480
198	20230908	152900	110974940	9610	9610	9610	9610	0
199	20230908	152800	110974940	9610	9610	9610	9610	0
200	20230908	152700	110974940	9610	9610	9610	9610	0
201	20230908	152600	110974940	9610	9610	9610	9610	0
202	20230908	152500	110974940	9610	9610	9610	9610	0
203	20230908	152400	110974940	9610	9610	9610	9610	0
204	20230908	152300	110974940	9610	9610	9610	9610	0
205	20230908	152200	110974940	9610	9610	9610	9610	0
206	20230908	152100	110974940	9610	9610	9610	9610	0
207	20230908	152000	110974940	9610	9610	9610	9610	0
208	20230908	151900	110974940	9610	9610	9610	9610	0
209	20230908	151800	110974940	9610	9610	9610	9610	0
210	20230908	151700	110974940	9610	9580	9610	9580	15
211	20230908	151600	110831210	9580	9580	9580	9580	0
212	20230908	151500	110831210	9580	9580	9580	9580	0
213	20230908	151400	110831210	9580	9580	9600	9580	93
214	20230908	151300	109938990	9580	9580	9580	9580	0
215	20230908	151200	109938990	9580	9580	9580	9580	0
216	20230908	151100	109938990	9580	9550	9580	9550	59
217	20230908	151000	109375480	9560	9560	9560	9560	11
218	20230908	150900	109270320	9550	9550	9550	9550	0
219	20230908	150800	109270320	9550	9550	9550	9550	0
220	20230908	150700	109270320	9550	9550	9560	9550	104
221	20230908	150600	108277110	9600	9600	9600	9600	0
222	20230908	150500	108277110	9600	9600	9600	9600	0
223	20230908	150400	108277110	9600	9600	9600	9600	0
224	20230908	150300	108277110	9600	9600	9600	9550	70
225	20230908	150200	107608510	9560	9560	9560	9560	6
226	20230908	150100	107551150	9600	9600	9600	9600	1
227	20230908	150000	107541550	9550	9590	9590	9550	807
228	20230908	145900	99818170	9590	9590	9590	9590	3
229	20230908	145800	99789400	9590	9590	9590	9590	0
230	20230908	145700	99789400	9590	9590	9590	9590	2
231	20230908	145600	99770220	9590	9590	9590	9590	2
232	20230908	145500	99751040	9590	9590	9590	9590	0
233	20230908	145400	99751040	9590	9590	9590	9590	2
234	20230908	145300	99731860	9590	9590	9590	9590	0
235	20230908	145200	99731860	9590	9590	9590	9590	3
236	20230908	145100	99703090	9600	9590	9600	9590	33
237	20230908	145000	99386310	9600	9600	9600	9600	0
238	20230908	144900	99386310	9600	9590	9600	9590	3
239	20230908	144800	99357530	9590	9590	9590	9590	0
240	20230908	144700	99357530	9590	9590	9590	9590	3
241	20230908	144600	99328760	9590	9590	9590	9590	0
242	20230908	144500	99328760	9590	9590	9590	9590	2
243	20230908	144400	99309580	9600	9590	9600	9590	3
244	20230908	144300	99280800	9590	9590	9590	9590	0
245	20230908	144200	99280800	9590	9590	9590	9590	2
246	20230908	144100	99261620	9590	9590	9590	9590	0
247	20230908	144000	99261620	9590	9590	9590	9590	3
248	20230908	143900	99232850	9590	9590	9590	9590	0
249	20230908	143800	99232850	9590	9590	9590	9590	2
250	20230908	143700	99213670	9590	9590	9590	9590	2
251	20230908	143600	99194490	9590	9590	9590	9590	0
252	20230908	143500	99194490	9590	9590	9590	9590	3
253	20230908	143400	99165720	9590	9590	9590	9590	0
254	20230908	143300	99165720	9590	9590	9590	9590	2
255	20230908	143200	99146540	9590	9590	9590	9590	0
256	20230908	143100	99146540	9590	9590	9590	9590	9
257	20230908	143000	99060230	9590	9590	9590	9590	3
258	20230908	142900	99031460	9590	9590	9590	9590	0
259	20230908	142800	99031460	9590	9590	9590	9590	2
260	20230908	142700	99012280	9590	9590	9590	9590	0
261	20230908	142600	99012280	9590	9590	9590	9590	2
262	20230908	142500	98993100	9590	9590	9590	9590	3
263	20230908	142400	98964330	9590	9590	9590	9590	0
264	20230908	142300	98964330	9590	9590	9590	9590	2
265	20230908	142200	98945150	9580	9580	9580	9580	0
266	20230908	142100	98945150	9580	9580	9580	9580	2
267	20230908	142000	98925990	9580	9580	9580	9580	0
268	20230908	141900	98925990	9580	9580	9580	9580	3
269	20230908	141800	98897250	9580	9580	9580	9580	2
270	20230908	141700	98878090	9580	9580	9580	9580	0
271	20230908	141600	98878090	9580	9580	9580	9580	2
272	20230908	141500	98858930	9580	9580	9580	9580	0
273	20230908	141400	98858930	9580	9580	9580	9580	2
274	20230908	141300	98839770	9580	9580	9580	9580	0
275	20230908	141200	98839770	9580	9580	9580	9580	3
276	20230908	141100	98811030	9580	9580	9580	9580	2
277	20230908	141000	98791870	9580	9580	9580	9580	0
278	20230908	140900	98791870	9580	9580	9580	9580	2
279	20230908	140800	98772710	9580	9580	9580	9580	0
280	20230908	140700	98772710	9580	9580	9580	9580	3
281	20230908	140600	98743970	9580	9580	9580	9580	0
282	20230908	140500	98743970	9580	9580	9580	9580	2
283	20230908	140400	98724810	9580	9580	9580	9580	2
284	20230908	140300	98705650	9580	9580	9580	9580	0
285	20230908	140200	98705650	9580	9580	9580	9580	3
286	20230908	140100	98676910	9580	9580	9580	9580	0
287	20230908	140000	98676910	9580	9580	9580	9580	2
288	20230908	135900	98657750	9580	9580	9580	9580	9
289	20230908	135800	98571530	9600	9600	9600	9600	1
290	20230908	135700	98561930	9580	9580	9580	9580	3
291	20230908	135600	98533190	9580	9580	9580	9580	0
292	20230908	135500	98533190	9580	9580	9580	9580	2
293	20230908	135400	98514030	9580	9580	9580	9580	0
294	20230908	135300	98514030	9580	9580	9580	9580	2
295	20230908	135200	98494870	9580	9580	9580	9580	3
296	20230908	135100	98466130	9580	9580	9580	9580	0
297	20230908	135000	98466130	9580	9580	9580	9580	2
298	20230908	134900	98446970	9580	9580	9580	9580	0
299	20230908	134800	98446970	9580	9580	9580	9580	17
300	20230908	134700	98284110	9580	9580	9580	9580	0
301	20230908	134600	98284110	9580	9580	9580	9580	4
302	20230908	134500	98245790	9580	9580	9580	9580	3
303	20230908	134400	98217050	9580	9580	9580	9580	0
304	20230908	134300	98217050	9580	9580	9580	9580	2
305	20230908	134200	98197890	9580	9580	9580	9580	1
306	20230908	134100	98188310	9580	9590	9590	9580	30
307	20230908	134000	97900630	9590	9590	9590	9590	0
308	20230908	133900	97900630	9590	9590	9590	9590	3
309	20230908	133800	97871860	9590	9590	9590	9590	2
310	20230908	133700	97852680	9590	9590	9590	9590	0
311	20230908	133600	97852680	9590	9590	9590	9590	2
312	20230908	133500	97833500	9590	9590	9590	9590	0
313	20230908	133400	97833500	9590	9590	9590	9590	3
314	20230908	133300	97804730	9590	9590	9590	9590	2
315	20230908	133200	97785550	9590	9590	9590	9590	0
316	20230908	133100	97785550	9590	9590	9590	9590	2
317	20230908	133000	97766370	9590	9590	9590	9590	0
318	20230908	132900	97766370	9590	9590	9590	9590	3
319	20230908	132800	97737600	9590	9590	9590	9590	0
320	20230908	132700	97737600	9590	9590	9590	9590	11
321	20230908	132600	97632110	9590	9580	9590	9580	12
322	20230908	132500	97517050	9590	9590	9590	9590	0
323	20230908	132400	97517050	9590	9570	9590	9570	4
324	20230908	132300	97478750	9590	9590	9590	9590	84
325	20230908	132200	96673190	9590	9590	9590	9590	2
326	20230908	132100	96654010	9590	9590	9590	9590	0
327	20230908	132000	96654010	9590	9590	9590	9590	2
328	20230908	131900	96634830	9590	9590	9590	9590	3
329	20230908	131800	96606060	9590	9590	9590	9590	0
330	20230908	131700	96606060	9590	9590	9590	9590	2
331	20230908	131600	96586880	9590	9590	9590	9590	0
332	20230908	131500	96586880	9590	9590	9590	9590	2
333	20230908	131400	96567700	9590	9590	9590	9590	0
334	20230908	131300	96567700	9590	9610	9610	9590	482
335	20230908	131200	91935720	9590	9590	9590	9590	3
336	20230908	131100	91906950	9590	9590	9590	9590	1
337	20230908	131000	91897360	9590	9590	9590	9590	1
338	20230908	130900	91887770	9610	9610	9610	9610	1
339	20230908	130800	91878160	9580	9580	9580	9580	2
340	20230908	130700	91859000	9570	9570	9570	9570	3
341	20230908	130600	91830290	9570	9570	9570	9570	0
342	20230908	130500	91830290	9570	9570	9570	9570	2
343	20230908	130400	91811150	9610	9610	9610	9610	1
344	20230908	130300	91801540	9570	9570	9570	9570	2
345	20230908	130200	91782400	9570	9570	9570	9570	0
346	20230908	130100	91782400	9570	9590	9590	9570	41
347	20230908	130000	91389270	9590	9590	9590	9570	4
348	20230908	125900	91350950	9580	9580	9580	9580	124
349	20230908	125800	90163030	9570	9570	9570	9570	2
350	20230908	125700	90143890	9570	9570	9570	9570	0
351	20230908	125600	90143890	9570	9570	9570	9570	3
352	20230908	125500	90115180	9570	9570	9570	9570	8
353	20230908	125400	90038620	9570	9570	9570	9570	2
354	20230908	125300	90019480	9570	9570	9570	9570	2
355	20230908	125200	90000340	9570	9570	9570	9570	1
356	20230908	125100	89990770	9560	9560	9560	9560	3
357	20230908	125000	89962090	9560	9560	9560	9560	0
358	20230908	124900	89962090	9560	9560	9560	9560	2
359	20230908	124800	89942970	9560	9560	9560	9560	0
360	20230908	124700	89942970	9560	9560	9560	9560	20
361	20230908	124600	89751770	9580	9550	9580	9550	3
362	20230908	124500	89723090	9550	9550	9550	9550	0
363	20230908	124400	89723090	9550	9550	9550	9550	3
364	20230908	124300	89694440	9550	9550	9550	9550	0
365	20230908	124200	89694440	9550	9550	9550	9550	2
366	20230908	124100	89675340	9580	9550	9580	9550	3
367	20230908	124000	89646660	9550	9550	9550	9550	0
368	20230908	123900	89646660	9550	9550	9550	9550	3
369	20230908	123800	89618010	9550	9550	9550	9550	0
370	20230908	123700	89618010	9550	9550	9550	9550	2
371	20230908	123600	89598910	9550	9550	9550	9550	0
372	20230908	123500	89598910	9550	9580	9580	9550	3
373	20230908	123400	89570230	9550	9550	9550	9550	3
374	20230908	123300	89541580	9540	9540	9540	9540	0
375	20230908	123200	89541580	9540	9540	9540	9540	2
376	20230908	123100	89522500	9540	9540	9540	9540	0
377	20230908	123000	89522500	9540	9540	9540	9540	2
378	20230908	122900	89503420	9540	9540	9540	9540	0
379	20230908	122800	89503420	9540	9540	9540	9540	3
380	20230908	122700	89474800	9540	9540	9540	9540	2
381	20230908	122600	89455720	9540	9540	9540	9540	0
382	20230908	122500	89455720	9540	9540	9540	9540	2
383	20230908	122400	89436640	9540	9540	9540	9540	74
384	20230908	122300	88730680	9540	9540	9540	9540	11
385	20230908	122200	88625740	9540	9540	9540	9540	0
386	20230908	122100	88625740	9540	9540	9540	9540	2
387	20230908	122000	88606660	9540	9540	9540	9540	2
388	20230908	121900	88587580	9540	9540	9540	9540	0
389	20230908	121800	88587580	9540	9540	9540	9540	2
390	20230908	121700	88568500	9540	9540	9540	9540	0
391	20230908	121600	88568500	9540	9540	9540	9540	3
392	20230908	121500	88539880	9540	9540	9540	9540	2
393	20230908	121400	88520800	9540	9540	9540	9540	0
394	20230908	121300	88520800	9540	9540	9540	9540	2
395	20230908	121200	88501720	9540	9540	9540	9540	0
396	20230908	121100	88501720	9540	9540	9540	9540	3
397	20230908	121000	88473100	9540	9540	9540	9540	0
398	20230908	120900	88473100	9540	9540	9540	9540	2
399	20230908	120800	88454020	9580	9540	9580	9540	3
400	20230908	120700	88425360	9540	9540	9540	9540	0
401	20230908	120600	88425360	9540	9540	9540	9540	3
402	20230908	120500	88396740	9540	9540	9540	9540	0
403	20230908	120400	88396740	9540	9540	9540	9540	2
404	20230908	120300	88377660	9540	9540	9540	9540	0
405	20230908	120200	88377660	9540	9540	9540	9540	2
406	20230908	120100	88358580	9540	9540	9540	9540	3
407	20230908	120000	88329960	9570	9570	9570	9570	0
408	20230908	115900	88329960	9570	9540	9570	9540	3
409	20230908	115800	88301310	9540	9540	9540	9540	1
410	20230908	115700	88291770	9540	9540	9540	9540	1
411	20230908	115600	88282230	9530	9530	9530	9530	0
412	20230908	115500	88282230	9530	9530	9530	9530	3
413	20230908	115400	88253640	9530	9530	9530	9530	2
414	20230908	115300	88234580	9530	9530	9530	9530	0
415	20230908	115200	88234580	9530	9530	9530	9530	2
416	20230908	115100	88215520	9530	9530	9530	9530	8
417	20230908	115000	88139280	9530	9530	9530	9530	2
418	20230908	114900	88120220	9530	9530	9530	9530	3
419	20230908	114800	88091630	9530	9540	9540	9530	5
420	20230908	114700	88043970	9530	9530	9530	9530	2
421	20230908	114600	88024910	9530	9570	9610	9530	2770
422	20230908	114500	61584980	9570	9570	9570	9570	2
423	20230908	114400	61565840	9570	9570	9570	9570	0
424	20230908	114300	61565840	9570	9610	9610	9570	5
425	20230908	114200	61517910	9570	9570	9570	9570	2
426	20230908	114100	61498770	9570	9570	9570	9570	0
427	20230908	114000	61498770	9570	9570	9570	9570	2
428	20230908	113900	61479630	9570	9570	9570	9570	0
429	20230908	113800	61479630	9570	9570	9570	9570	3
430	20230908	113700	61450920	9570	9570	9570	9570	0
431	20230908	113600	61450920	9570	9570	9570	9570	2
432	20230908	113500	61431780	9570	9570	9570	9570	2
433	20230908	113400	61412640	9570	9570	9570	9570	0
434	20230908	113300	61412640	9570	9570	9570	9570	52
435	20230908	113200	60915000	9570	9570	9570	9570	0
436	20230908	113100	60915000	9570	9570	9570	9570	2
437	20230908	113000	60895860	9570	9570	9570	9570	0
438	20230908	112900	60895860	9570	9570	9570	9570	2
439	20230908	112800	60876720	9570	9570	9570	9570	3
440	20230908	112700	60848010	9570	9570	9570	9570	0
441	20230908	112600	60848010	9570	9610	9610	9570	3
442	20230908	112500	60819260	9570	9570	9570	9570	0
443	20230908	112400	60819260	9570	9610	9610	9570	3
444	20230908	112300	60790510	9570	9570	9570	9570	2
445	20230908	112200	60771370	9610	9610	9610	9610	1
446	20230908	112100	60761760	9570	9570	9570	9570	3
447	20230908	112000	60733050	9570	9570	9570	9570	0
448	20230908	111900	60733050	9570	9570	9570	9570	10
449	20230908	111800	60637350	9570	9570	9570	9570	0
450	20230908	111700	60637350	9570	9570	9570	9570	2
451	20230908	111600	60618210	9610	9580	9610	9580	4
452	20230908	111500	60579860	9580	9580	9580	9580	0
453	20230908	111400	60579860	9580	9580	9580	9580	3
454	20230908	111300	60551120	9590	9590	9590	9590	0
455	20230908	111200	60551120	9590	9590	9590	9590	1
456	20230908	111100	60541530	9600	9600	9600	9600	1
457	20230908	111000	60531930	9600	9600	9600	9600	2
458	20230908	110900	60512730	9600	9600	9600	9600	2
459	20230908	110800	60493530	9600	9600	9600	9600	0
460	20230908	110700	60493530	9600	9600	9600	9600	2
461	20230908	110600	60474330	9600	9600	9600	9600	0
462	20230908	110500	60474330	9600	9600	9600	9600	5
463	20230908	110400	60426330	9600	9600	9600	9600	0
464	20230908	110300	60426330	9600	9600	9600	9600	2
465	20230908	110200	60407130	9600	9610	9610	9600	7
466	20230908	110100	60339880	9610	9610	9610	9610	1
467	20230908	110000	60330270	9560	9560	9560	9560	4
468	20230908	105900	60292030	9560	9560	9560	9560	0
469	20230908	105800	60292030	9560	9610	9610	9560	3
470	20230908	105700	60263300	9560	9560	9560	9560	2
471	20230908	105600	60244180	9560	9560	9560	9560	0
472	20230908	105500	60244180	9560	9560	9560	9560	2
473	20230908	105400	60225060	9560	9560	9560	9560	0
474	20230908	105300	60225060	9560	9560	9560	9560	3
475	20230908	105200	60196380	9610	9610	9610	9610	1
476	20230908	105100	60186770	9560	9560	9560	9560	2
477	20230908	105000	60167650	9610	9560	9610	9560	183
478	20230908	104900	58409680	9580	9580	9580	9580	0
479	20230908	104800	58409680	9580	9580	9580	9580	3
480	20230908	104700	58380940	9580	9580	9580	9580	16
481	20230908	104600	58227660	9560	9560	9560	9560	2
482	20230908	104500	58208540	9560	9580	9580	9560	505
483	20230908	104400	53371900	9560	9560	9560	9560	2
484	20230908	104300	53352780	9560	9560	9560	9560	3
485	20230908	104200	53324100	9560	9560	9560	9560	0
486	20230908	104100	53324100	9560	9560	9560	9560	2
487	20230908	104000	53304980	9560	9560	9560	9560	0
488	20230908	103900	53304980	9560	9560	9560	9560	2
489	20230908	103800	53285860	9580	9580	9580	9580	1
490	20230908	103700	53276280	9560	9560	9560	9560	3
491	20230908	103600	53247600	9560	9560	9560	9560	2
492	20230908	103500	53228480	9560	9560	9560	9560	0
493	20230908	103400	53228480	9560	9560	9560	9550	503
494	20230908	103300	48420470	9560	9560	9560	9560	50
495	20230908	103200	47942470	9550	9550	9550	9550	3
496	20230908	103100	47913820	9550	9550	9550	9550	2
497	20230908	103000	47894720	9560	9560	9560	9560	42
498	20230908	102900	47493200	9550	9550	9550	9550	2
499	20230908	102800	47474100	9550	9550	9550	9550	400
500	20230908	102700	43654100	9550	9550	9550	9550	3
501	20230908	102600	43625450	9550	9550	9550	9550	0
502	20230908	102500	43625450	9550	9550	9550	9550	2
503	20230908	102400	43606350	9550	9550	9550	9550	2
504	20230908	102300	43587250	9550	9550	9550	9550	0
505	20230908	102200	43587250	9550	9550	9550	9550	2
506	20230908	102100	43568150	9550	9550	9550	9550	0
507	20230908	102000	43568150	9550	9550	9550	9550	3
508	20230908	101900	43539500	9550	9550	9550	9550	0
509	20230908	101800	43539500	9550	9560	9560	9550	102
510	20230908	101700	42564400	9560	9550	9560	9550	15
511	20230908	101600	42421100	9550	9550	9550	9550	0
512	20230908	101500	42421100	9550	9550	9550	9550	11
513	20230908	101400	42316050	9550	9550	9550	9550	0
514	20230908	101300	42316050	9550	9560	9560	9550	27
515	20230908	101200	42057950	9550	9550	9550	9550	0
516	20230908	101100	42057950	9550	9550	9550	9550	2
517	20230908	101000	42038850	9550	9550	9550	9550	3
518	20230908	100900	42010200	9550	9550	9550	9550	24
519	20230908	100800	41781000	9550	9550	9550	9550	2
520	20230908	100700	41761900	9550	9550	9550	9550	0
521	20230908	100600	41761900	9550	9550	9550	9550	2
522	20230908	100500	41742800	9560	9560	9560	9550	174
523	20230908	100400	40079390	9560	9560	9560	9560	0
524	20230908	100300	40079390	9560	9560	9560	9560	2
525	20230908	100200	40060270	9580	9580	9580	9580	201
526	20230908	100100	38134690	9560	9560	9560	9560	3
527	20230908	100000	38106010	9570	9570	9570	9570	1
528	20230908	095900	38096440	9570	9570	9570	9570	1
529	20230908	095800	38086870	9560	9560	9560	9560	2
530	20230908	095700	38067750	9560	9560	9560	9560	0
531	20230908	095600	38067750	9560	9560	9560	9560	2
532	20230908	095500	38048630	9560	9560	9560	9560	0
533	20230908	095400	38048630	9560	9560	9560	9560	2
534	20230908	095300	38029510	9560	9560	9560	9560	0
535	20230908	095200	38029510	9560	9560	9560	9560	3
536	20230908	095100	38000830	9560	9560	9560	9560	2
537	20230908	095000	37981710	9560	9560	9560	9560	0
538	20230908	094900	37981710	9560	9560	9560	9560	4
539	20230908	094800	37943470	9570	9570	9570	9570	0
540	20230908	094700	37943470	9570	9570	9570	9570	1
541	20230908	094600	37933900	9570	9570	9570	9570	2
542	20230908	094500	37914760	9570	9570	9570	9570	2
543	20230908	094400	37895620	9570	9570	9570	9570	2
544	20230908	094300	37876480	9570	9570	9570	9570	8
545	20230908	094200	37799920	9570	9570	9570	9570	3
546	20230908	094100	37771210	9570	9570	9570	9570	0
547	20230908	094000	37771210	9570	9560	9570	9560	5
548	20230908	093900	37723380	9560	9560	9560	9560	2
549	20230908	093800	37704260	9570	9570	9570	9570	27
550	20230908	093700	37445870	9570	9570	9570	9570	3
551	20230908	093600	37417160	9560	9560	9560	9560	0
552	20230908	093500	37417160	9560	9570	9570	9560	42
553	20230908	093400	37015280	9570	9570	9570	9570	0
554	20230908	093300	37015280	9570	9570	9570	9570	2
555	20230908	093200	36996140	9570	9570	9570	9570	11
556	20230908	093100	36890870	9570	9570	9570	9570	0
557	20230908	093000	36890870	9570	9570	9570	9570	2
558	20230908	092900	36871730	9570	9570	9570	9570	0
559	20230908	092800	36871730	9570	9570	9570	9570	26
560	20230908	092700	36622910	9560	9560	9560	9560	15
561	20230908	092600	36479510	9560	9570	9570	9560	69
562	20230908	092500	35819200	9570	9570	9570	9570	3
563	20230908	092400	35790490	9580	9580	9580	9580	53
564	20230908	092300	35282750	9570	9570	9570	9570	2
565	20230908	092200	35263610	9580	9580	9580	9580	0
566	20230908	092100	35263610	9580	9570	9580	9570	3
567	20230908	092000	35234890	9580	9560	9580	9560	4
568	20230908	091900	35196630	9560	9560	9560	9560	0
569	20230908	091800	35196630	9560	9580	9580	9560	17
570	20230908	091700	35033810	9580	9580	9580	9580	0
571	20230908	091600	35033810	9580	9580	9580	9580	2
572	20230908	091500	35014650	9580	9580	9580	9580	2000
573	20230908	091400	15854650	9580	9580	9580	9580	3
574	20230908	091300	15825910	9610	9610	9610	9610	0
575	20230908	091200	15825910	9610	9610	9610	9610	0
576	20230908	091100	15825910	9610	9610	9610	9610	0
577	20230908	091000	15825910	9610	9550	9610	9550	501
578	20230908	090900	11041300	9580	9580	9580	9580	0
579	20230908	090800	11041300	9580	9580	9580	9580	33
580	20230908	090700	10725160	9580	9580	9580	9580	0
581	20230908	090600	10725160	9580	9560	9580	9560	1001
582	20230908	090500	1155580	9580	9580	9580	9580	0
583	20230908	090400	1155580	9580	9580	9580	9580	0
584	20230908	090300	1155580	9580	9580	9580	9580	1
585	20230908	090200	1146000	9550	9550	9550	9550	42
586	20230908	090100	744900	9550	9550	9550	9550	0
587	20230908	090000	744900	9550	9550	9550	9550	78