KissMeData/006660/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184500	74028050	9640	9640	9640	9640	127
3	20230918	184400	74028050	9640	9640	9640	9640	0
4	20230918	184300	74028050	9640	9640	9640	9640	0
5	20230918	184200	74028050	9640	9640	9640	9640	0
6	20230918	184100	74028050	9640	9640	9640	9640	0
7	20230918	184000	74028050	9640	9640	9640	9640	0
8	20230918	183900	74028050	9640	9640	9640	9640	0
9	20230918	183800	74028050	9640	9640	9640	9640	0
10	20230918	183700	74028050	9640	9640	9640	9640	0
11	20230918	183600	74028050	9640	9640	9640	9640	0
12	20230918	183500	74028050	9640	9640	9640	9640	0
13	20230918	183400	74028050	9640	9640	9640	9640	0
14	20230918	183300	74028050	9640	9640	9640	9640	0
15	20230918	183200	74028050	9640	9640	9640	9640	0
16	20230918	183100	74028050	9640	9640	9640	9640	0
17	20230918	183000	74028050	9640	9640	9640	9640	0
18	20230918	182900	74028050	9640	9640	9640	9640	0
19	20230918	182800	74028050	9640	9640	9640	9640	0
20	20230918	182700	74028050	9640	9640	9640	9640	0
21	20230918	182600	74028050	9640	9640	9640	9640	0
22	20230918	182500	74028050	9640	9640	9640	9640	0
23	20230918	182400	74028050	9640	9640	9640	9640	0
24	20230918	182300	74028050	9640	9640	9640	9640	0
25	20230918	182200	74028050	9640	9640	9640	9640	0
26	20230918	182100	74028050	9640	9640	9640	9640	0
27	20230918	182000	74028050	9640	9640	9640	9640	0
28	20230918	181900	74028050	9640	9640	9640	9640	0
29	20230918	181800	74028050	9640	9640	9640	9640	0
30	20230918	181700	74028050	9640	9640	9640	9640	0
31	20230918	181600	74028050	9640	9640	9640	9640	0
32	20230918	181500	74028050	9640	9640	9640	9640	127
33	20230918	181400	74028050	9640	9640	9640	9640	0
34	20230918	181300	74028050	9640	9640	9640	9640	0
35	20230918	181200	74028050	9640	9640	9640	9640	0
36	20230918	181100	74028050	9640	9640	9640	9640	0
37	20230918	181000	74028050	9640	9640	9640	9640	0
38	20230918	180900	74028050	9640	9640	9640	9640	0
39	20230918	180800	74028050	9640	9640	9640	9640	0
40	20230918	180700	74028050	9640	9640	9640	9640	0
41	20230918	180600	74028050	9640	9640	9640	9640	0
42	20230918	180500	74028050	9640	9640	9640	9640	0
43	20230918	180400	74028050	9640	9640	9640	9640	0
44	20230918	180300	74028050	9640	9640	9640	9640	0
45	20230918	180200	74028050	9640	9640	9640	9640	0
46	20230918	180100	74028050	9640	9640	9640	9640	0
47	20230918	180000	74028050	9640	9640	9640	9640	0
48	20230918	175900	74028050	9640	9640	9640	9640	0
49	20230918	175800	74028050	9640	9640	9640	9640	0
50	20230918	175700	74028050	9640	9640	9640	9640	0
51	20230918	175600	74028050	9640	9640	9640	9640	0
52	20230918	175500	74028050	9640	9640	9640	9640	0
53	20230918	175400	74028050	9640	9640	9640	9640	0
54	20230918	175300	74028050	9640	9640	9640	9640	0
55	20230918	175200	74028050	9640	9640	9640	9640	0
56	20230918	175100	74028050	9640	9640	9640	9640	0
57	20230918	175000	74028050	9640	9640	9640	9640	0
58	20230918	174900	74028050	9640	9640	9640	9640	0
59	20230918	174800	74028050	9640	9640	9640	9640	0
60	20230918	174700	74028050	9640	9640	9640	9640	0
61	20230918	174600	74028050	9640	9640	9640	9640	0
62	20230918	174500	74028050	9640	9640	9640	9640	127
63	20230918	174400	74028050	9640	9640	9640	9640	0
64	20230918	174300	74028050	9640	9640	9640	9640	0
65	20230918	174200	74028050	9640	9640	9640	9640	0
66	20230918	174100	74028050	9640	9640	9640	9640	0
67	20230918	174000	74028050	9640	9640	9640	9640	0
68	20230918	173900	74028050	9640	9640	9640	9640	0
69	20230918	173800	74028050	9640	9640	9640	9640	0
70	20230918	173700	74028050	9640	9640	9640	9640	0
71	20230918	173600	74028050	9640	9640	9640	9640	0
72	20230918	173500	74028050	9640	9640	9640	9640	0
73	20230918	173400	74028050	9640	9640	9640	9640	0
74	20230918	173300	74028050	9640	9640	9640	9640	0
75	20230918	173200	74028050	9640	9640	9640	9640	0
76	20230918	173100	74028050	9640	9640	9640	9640	0
77	20230918	173000	74028050	9640	9640	9640	9640	0
78	20230918	172900	74028050	9640	9640	9640	9640	0
79	20230918	172800	74028050	9640	9640	9640	9640	0
80	20230918	172700	74028050	9640	9640	9640	9640	0
81	20230918	172600	74028050	9640	9640	9640	9640	0
82	20230918	172500	74028050	9640	9640	9640	9640	0
83	20230918	172400	74028050	9640	9640	9640	9640	0
84	20230918	172300	74028050	9640	9640	9640	9640	0
85	20230918	172200	74028050	9640	9640	9640	9640	0
86	20230918	172100	74028050	9640	9640	9640	9640	0
87	20230918	172000	74028050	9640	9640	9640	9640	0
88	20230918	171900	74028050	9640	9640	9640	9640	0
89	20230918	171800	74028050	9640	9640	9640	9640	0
90	20230918	171700	74028050	9640	9640	9640	9640	0
91	20230918	171600	74028050	9640	9640	9640	9640	0
92	20230918	171500	74028050	9640	9640	9640	9640	127
93	20230918	171400	74028050	9640	9640	9640	9640	0
94	20230918	171300	74028050	9640	9640	9640	9640	0
95	20230918	171200	74028050	9640	9640	9640	9640	0
96	20230918	171100	74028050	9640	9640	9640	9640	0
97	20230918	171000	74028050	9640	9640	9640	9640	0
98	20230918	170900	74028050	9640	9640	9640	9640	0
99	20230918	170800	74028050	9640	9640	9640	9640	0
100	20230918	170700	74028050	9640	9640	9640	9640	0
101	20230918	170600	74028050	9640	9640	9640	9640	0
102	20230918	170500	74028050	9640	9640	9640	9640	0
103	20230918	170400	74028050	9640	9640	9640	9640	0
104	20230918	170300	74028050	9640	9640	9640	9640	0
105	20230918	170200	74028050	9640	9640	9640	9640	0
106	20230918	170100	74028050	9640	9640	9640	9640	0
107	20230918	170000	74028050	9640	9640	9640	9640	0
108	20230918	165900	74028050	9640	9640	9640	9640	0
109	20230918	165800	74028050	9640	9640	9640	9640	0
110	20230918	165700	74028050	9640	9640	9640	9640	0
111	20230918	165600	74028050	9640	9640	9640	9640	0
112	20230918	165500	74028050	9640	9640	9640	9640	0
113	20230918	165400	74028050	9640	9640	9640	9640	0
114	20230918	165300	74028050	9640	9640	9640	9640	0
115	20230918	165200	74028050	9640	9640	9640	9640	0
116	20230918	165100	74028050	9640	9640	9640	9640	0
117	20230918	165000	74028050	9640	9640	9640	9640	0
118	20230918	164900	74028050	9640	9640	9640	9640	0
119	20230918	164800	74028050	9640	9640	9640	9640	0
120	20230918	164700	74028050	9640	9640	9640	9640	0
121	20230918	164600	74028050	9640	9640	9640	9640	0
122	20230918	164500	74028050	9640	9640	9640	9640	127
123	20230918	164400	74028050	9640	9640	9640	9640	0
124	20230918	164300	74028050	9640	9640	9640	9640	0
125	20230918	164200	74028050	9640	9640	9640	9640	0
126	20230918	164100	74028050	9640	9640	9640	9640	0
127	20230918	164000	74028050	9640	9640	9640	9640	0
128	20230918	163900	74028050	9640	9640	9640	9640	0
129	20230918	163800	74028050	9640	9640	9640	9640	0
130	20230918	163700	74028050	9640	9640	9640	9640	0
131	20230918	163600	74028050	9640	9640	9640	9640	0
132	20230918	163500	74028050	9640	9640	9640	9640	0
133	20230918	163400	74028050	9640	9640	9640	9640	0
134	20230918	163300	74028050	9640	9640	9640	9640	0
135	20230918	163200	74028050	9640	9640	9640	9640	0
136	20230918	163100	74028050	9640	9640	9640	9640	0
137	20230918	163000	74028050	9640	9640	9640	9640	0
138	20230918	162900	74028050	9640	9640	9640	9640	0
139	20230918	162800	74028050	9640	9640	9640	9640	0
140	20230918	162700	74028050	9640	9640	9640	9640	0
141	20230918	162600	74028050	9640	9640	9640	9640	0
142	20230918	162500	74028050	9640	9640	9640	9640	0
143	20230918	162400	74028050	9640	9640	9640	9640	0
144	20230918	162300	74028050	9640	9640	9640	9640	0
145	20230918	162200	74028050	9640	9640	9640	9640	0
146	20230918	162100	74028050	9640	9640	9640	9640	0
147	20230918	162000	74028050	9640	9640	9640	9640	0
148	20230918	161900	74028050	9640	9640	9640	9640	0
149	20230918	161800	74028050	9640	9640	9640	9640	0
150	20230918	161700	74028050	9640	9640	9640	9640	0
151	20230918	161600	74028050	9640	9640	9640	9640	0
152	20230918	161500	74028050	9640	9640	9640	9640	127
153	20230918	161400	74028050	9640	9640	9640	9640	0
154	20230918	161300	74028050	9640	9640	9640	9640	0
155	20230918	161200	74028050	9640	9640	9640	9640	0
156	20230918	161100	74028050	9640	9640	9640	9640	0
157	20230918	161000	74028050	9640	9640	9640	9640	0
158	20230918	160900	74028050	9640	9640	9640	9640	0
159	20230918	160800	74028050	9640	9640	9640	9640	0
160	20230918	160700	74028050	9640	9640	9640	9640	0
161	20230918	160600	74028050	9640	9640	9640	9640	0
162	20230918	160500	74028050	9640	9640	9640	9640	0
163	20230918	160400	74028050	9640	9640	9640	9640	0
164	20230918	160300	74028050	9640	9640	9640	9640	0
165	20230918	160200	74028050	9640	9640	9640	9640	0
166	20230918	160100	74028050	9640	9640	9640	9640	0
167	20230918	160000	74028050	9640	9640	9640	9640	0
168	20230918	155900	74028050	9640	9640	9640	9640	0
169	20230918	155800	74028050	9640	9640	9640	9640	0
170	20230918	155700	74028050	9640	9640	9640	9640	0
171	20230918	155600	74028050	9640	9640	9640	9640	0
172	20230918	155500	74028050	9640	9640	9640	9640	0
173	20230918	155400	74028050	9640	9640	9640	9640	0
174	20230918	155300	74028050	9640	9640	9640	9640	0
175	20230918	155200	74028050	9640	9640	9640	9640	0
176	20230918	155100	74028050	9640	9640	9640	9640	0
177	20230918	155000	74028050	9640	9640	9640	9640	0
178	20230918	154900	74028050	9640	9640	9640	9640	0
179	20230918	154800	74028050	9640	9640	9640	9640	0
180	20230918	154700	74028050	9640	9640	9640	9640	0
181	20230918	154600	74028050	9640	9640	9640	9640	0
182	20230918	154500	74028050	9640	9640	9640	9640	127
183	20230918	154400	74028050	9640	9640	9640	9640	0
184	20230918	154300	74028050	9640	9640	9640	9640	0
185	20230918	154200	74028050	9640	9640	9640	9640	0
186	20230918	154100	74028050	9640	9640	9640	9640	0
187	20230918	154000	74028050	9640	9640	9640	9640	0
188	20230918	153900	74028050	9640	9640	9640	9640	0
189	20230918	153800	74028050	9640	9640	9640	9640	0
190	20230918	153700	74028050	9640	9640	9640	9640	0
191	20230918	153600	74028050	9640	9640	9640	9640	0
192	20230918	153500	74028050	9640	9640	9640	9640	0
193	20230918	153400	74028050	9640	9640	9640	9640	0
194	20230918	153300	74028050	9640	9640	9640	9640	0
195	20230918	153200	74028050	9640	9640	9640	9640	0
196	20230918	153100	74028050	9640	9640	9640	9640	0
197	20230918	153000	74028050	9640	9640	9640	9640	127
198	20230918	152900	72803770	9650	9650	9650	9650	0
199	20230918	152800	72803770	9650	9650	9650	9650	0
200	20230918	152700	72803770	9650	9650	9650	9650	0
201	20230918	152600	72803770	9650	9650	9650	9650	0
202	20230918	152500	72803770	9650	9650	9650	9650	0
203	20230918	152400	72803770	9650	9650	9650	9650	0
204	20230918	152300	72803770	9650	9650	9650	9650	0
205	20230918	152200	72803770	9650	9650	9650	9650	0
206	20230918	152100	72803770	9650	9650	9650	9650	0
207	20230918	152000	72803770	9650	9650	9650	9650	0
208	20230918	151900	72803770	9650	9650	9650	9650	10
209	20230918	151800	72707270	9660	9660	9660	9660	0
210	20230918	151700	72707270	9660	9640	9660	9640	12
211	20230918	151600	72591370	9600	9590	9600	9590	259
212	20230918	151500	70105080	9580	9590	9590	9580	601
213	20230918	151400	64341650	9600	9600	9600	9600	1
214	20230918	151300	64332050	9590	9590	9590	9590	0
215	20230918	151200	64332050	9590	9590	9590	9590	0
216	20230918	151100	64332050	9590	9590	9590	9590	0
217	20230918	151000	64332050	9590	9590	9590	9590	6
218	20230918	150900	64274510	9600	9600	9600	9600	0
219	20230918	150800	64274510	9600	9600	9600	9600	0
220	20230918	150700	64274510	9600	9600	9600	9600	0
221	20230918	150600	64274510	9600	9600	9600	9600	0
222	20230918	150500	64274510	9600	9600	9600	9600	0
223	20230918	150400	64274510	9600	9600	9600	9600	0
224	20230918	150300	64274510	9600	9600	9600	9600	0
225	20230918	150200	64274510	9600	9600	9600	9600	116
226	20230918	150100	63160910	9600	9600	9600	9600	0
227	20230918	150000	63160910	9600	9600	9600	9600	0
228	20230918	145900	63160910	9600	9600	9650	9600	9
229	20230918	145800	63074430	9600	9600	9650	9600	7
230	20230918	145700	63007180	9600	9590	9650	9590	8
231	20230918	145600	62930370	9600	9590	9600	9590	6
232	20230918	145500	62872800	9590	9590	9590	9590	8
233	20230918	145400	62796080	9600	9590	9600	9590	5
234	20230918	145300	62748110	9590	9630	9630	9590	7
235	20230918	145200	62680940	9590	9630	9630	9590	4
236	20230918	145100	62642540	9590	9590	9590	9590	6
237	20230918	145000	62585000	9590	9590	9590	9590	8
238	20230918	144900	62508280	9600	9600	9600	9590	8
239	20230918	144800	62431530	9600	9600	9600	9600	6
240	20230918	144700	62373930	9600	9600	9650	9600	117
241	20230918	144600	61250670	9600	9600	9600	9600	6
242	20230918	144500	61193070	9600	9600	9600	9600	7
243	20230918	144400	61125870	9600	9600	9600	9600	6
244	20230918	144300	61068270	9600	9600	9600	9600	7
245	20230918	144200	61001070	9600	9600	9600	9600	6
246	20230918	144100	60943470	9600	9600	9600	9600	7
247	20230918	144000	60876270	9600	9600	9600	9600	6
248	20230918	143900	60818670	9600	9600	9600	9600	7
249	20230918	143800	60751470	9600	9600	9600	9600	6
250	20230918	143700	60693870	9600	9600	9600	9600	7
251	20230918	143600	60626670	9600	9600	9600	9600	6
252	20230918	143500	60569070	9600	9600	9650	9600	8
253	20230918	143400	60492220	9600	9600	9600	9600	6
254	20230918	143300	60434620	9600	9600	9600	9600	4
255	20230918	143200	60396220	9600	9600	9600	9600	6
256	20230918	143100	60338620	9600	9650	9650	9600	8
257	20230918	143000	60261770	9600	9640	9640	9600	58
258	20230918	142900	59702890	9600	9600	9600	9600	7
259	20230918	142800	59635690	9600	9600	9600	9600	6
260	20230918	142700	59578090	9600	9600	9600	9600	7
261	20230918	142600	59510890	9600	9600	9600	9600	6
262	20230918	142500	59453290	9600	9600	9600	9600	7
263	20230918	142400	59386090	9600	9600	9600	9600	6
264	20230918	142300	59328490	9600	9600	9600	9600	7
265	20230918	142200	59261290	9600	9600	9600	9600	106
266	20230918	142100	58243690	9600	9600	9600	9600	7
267	20230918	142000	58176490	9600	9600	9600	9600	6
268	20230918	141900	58118890	9600	9610	9610	9600	8
269	20230918	141800	58042060	9610	9610	9610	9610	5
270	20230918	141700	57994010	9610	9610	9610	9610	7
271	20230918	141600	57926740	9610	9610	9610	9610	6
272	20230918	141500	57869080	9610	9610	9610	9610	7
273	20230918	141400	57801810	9600	9600	9600	9600	6
274	20230918	141300	57744210	9600	9600	9600	9600	4
275	20230918	141200	57705810	9600	9660	9660	9600	7
276	20230918	141100	57638550	9600	9600	9600	9600	7
277	20230918	141000	57571350	9600	9600	9600	9600	6
278	20230918	140900	57513750	9600	9600	9600	9600	7
279	20230918	140800	57446550	9600	9600	9600	9600	6
280	20230918	140700	57388950	9600	9600	9600	9600	7
281	20230918	140600	57321750	9600	9600	9600	9600	16
282	20230918	140500	57168150	9600	9600	9600	9600	7
283	20230918	140400	57100950	9600	9600	9600	9600	6
284	20230918	140300	57043350	9600	9610	9610	9600	7
285	20230918	140200	56976140	9660	9650	9660	9600	8
286	20230918	140100	56899230	9600	9600	9600	9600	9
287	20230918	140000	56812830	9610	9600	9610	9600	4
288	20230918	135900	56774420	9660	9600	9660	9600	8
289	20230918	135800	56697560	9600	9600	9600	9600	6
290	20230918	135700	56639960	9600	9600	9600	9600	7
291	20230918	135600	56572760	9600	9600	9660	9600	9
292	20230918	135500	56486180	9600	9600	9600	9600	8
293	20230918	135400	56409380	9610	9610	9610	9610	5
294	20230918	135300	56361330	9610	9610	9610	9610	4
295	20230918	135200	56322890	9610	9660	9660	9610	7
296	20230918	135100	56255570	9610	9610	9610	9610	7
297	20230918	135000	56188300	9610	9610	9610	9610	6
298	20230918	134900	56130640	9610	9610	9610	9610	7
299	20230918	134800	56063370	9610	9610	9610	9610	6
300	20230918	134700	56005710	9610	9610	9610	9610	7
301	20230918	134600	55938440	9610	9610	9610	9610	8
302	20230918	134500	55861560	9620	9610	9620	9610	5
303	20230918	134400	55813500	9610	9670	9670	9610	31
304	20230918	134300	55514090	9610	9610	9610	9610	7
305	20230918	134200	55446820	9610	9610	9610	9610	6
306	20230918	134100	55389160	9670	9610	9670	9610	8
307	20230918	134000	55312220	9610	9610	9610	9610	6
308	20230918	133900	55254560	9610	9620	9620	9610	1115
309	20230918	133800	44534510	9620	9620	9620	9620	6
310	20230918	133700	44476790	9620	9670	9670	9620	8
311	20230918	133600	44399780	9620	9620	9620	9620	6
312	20230918	133500	44342060	9620	9620	9620	9620	7
313	20230918	133400	44274720	9620	9620	9620	9620	3
314	20230918	133300	44245860	9620	9620	9620	9620	7
315	20230918	133200	44178520	9620	9620	9620	9620	6
316	20230918	133100	44120800	9620	9620	9620	9620	7
317	20230918	133000	44053460	9620	9620	9620	9620	6
318	20230918	132900	43995740	9620	9620	9620	9620	7
319	20230918	132800	43928400	9620	9620	9620	9620	6
320	20230918	132700	43870680	9620	9620	9620	9620	7
321	20230918	132600	43803340	9670	9620	9670	9620	7
322	20230918	132500	43735950	9620	9620	9620	9620	7
323	20230918	132400	43668610	9620	9620	9620	9620	6
324	20230918	132300	43610890	9620	9620	9620	9620	7
325	20230918	132200	43543550	9620	9620	9670	9620	21
326	20230918	132100	43340890	9620	9620	9620	9620	7
327	20230918	132000	43273550	9620	9620	9620	9620	6
328	20230918	131900	43215830	9640	9640	9640	9640	7
329	20230918	131800	43148350	9640	9650	9650	9640	6
330	20230918	131700	43090490	9650	9650	9650	9650	4
331	20230918	131600	43051890	9660	9660	9660	9660	0
332	20230918	131500	43051890	9660	9660	9660	9660	0
333	20230918	131400	43051890	9660	9660	9660	9660	0
334	20230918	131300	43051890	9660	9660	9660	9660	0
335	20230918	131200	43051890	9660	9660	9660	9660	0
336	20230918	131100	43051890	9660	9660	9660	9660	5
337	20230918	131000	43003590	9680	9680	9680	9680	0
338	20230918	130900	43003590	9680	9680	9680	9680	0
339	20230918	130800	43003590	9680	9680	9680	9680	1
340	20230918	130700	42993910	9680	9680	9680	9680	0
341	20230918	130600	42993910	9680	9680	9680	9680	0
342	20230918	130500	42993910	9680	9680	9680	9680	0
343	20230918	130400	42993910	9680	9680	9680	9680	0
344	20230918	130300	42993910	9680	9680	9680	9680	0
345	20230918	130200	42993910	9680	9680	9680	9680	0
346	20230918	130100	42993910	9680	9680	9680	9680	0
347	20230918	130000	42993910	9680	9680	9680	9680	0
348	20230918	125900	42993910	9680	9680	9680	9680	43
349	20230918	125800	42577670	9680	9680	9680	9680	0
350	20230918	125700	42577670	9680	9680	9680	9680	0
351	20230918	125600	42577670	9680	9680	9680	9680	0
352	20230918	125500	42577670	9680	9680	9680	9680	0
353	20230918	125400	42577670	9680	9680	9680	9680	0
354	20230918	125300	42577670	9680	9680	9680	9680	0
355	20230918	125200	42577670	9680	9680	9680	9680	0
356	20230918	125100	42577670	9680	9680	9680	9680	0
357	20230918	125000	42577670	9680	9680	9680	9680	0
358	20230918	124900	42577670	9680	9680	9680	9680	0
359	20230918	124800	42577670	9680	9680	9680	9680	0
360	20230918	124700	42577670	9680	9680	9680	9680	0
361	20230918	124600	42577670	9680	9680	9680	9680	1
362	20230918	124500	42567990	9680	9680	9680	9680	0
363	20230918	124400	42567990	9680	9680	9680	9680	0
364	20230918	124300	42567990	9680	9680	9680	9680	0
365	20230918	124200	42567990	9680	9680	9680	9680	0
366	20230918	124100	42567990	9680	9680	9680	9680	2
367	20230918	124000	42548630	9680	9680	9680	9680	0
368	20230918	123900	42548630	9680	9680	9680	9680	0
369	20230918	123800	42548630	9680	9680	9680	9680	0
370	20230918	123700	42548630	9680	9680	9680	9680	0
371	20230918	123600	42548630	9680	9680	9680	9680	0
372	20230918	123500	42548630	9680	9680	9680	9680	0
373	20230918	123400	42548630	9680	9670	9680	9660	7
374	20230918	123300	42480940	9690	9650	9690	9650	17
375	20230918	123200	42316790	9650	9650	9650	9650	0
376	20230918	123100	42316790	9650	9650	9650	9650	0
377	20230918	123000	42316790	9650	9650	9650	9650	1
378	20230918	122900	42307140	9650	9650	9650	9650	0
379	20230918	122800	42307140	9650	9650	9650	9650	0
380	20230918	122700	42307140	9650	9650	9650	9650	0
381	20230918	122600	42307140	9650	9650	9650	9650	0
382	20230918	122500	42307140	9650	9650	9650	9650	1
383	20230918	122400	42297490	9640	9640	9640	9640	0
384	20230918	122300	42297490	9640	9640	9640	9640	0
385	20230918	122200	42297490	9640	9610	9640	9610	214
386	20230918	122100	40234800	9610	9610	9610	9610	0
387	20230918	122000	40234800	9610	9610	9610	9610	0
388	20230918	121900	40234800	9610	9610	9610	9610	0
389	20230918	121800	40234800	9610	9610	9610	9610	0
390	20230918	121700	40234800	9610	9610	9610	9610	0
391	20230918	121600	40234800	9610	9610	9610	9610	0
392	20230918	121500	40234800	9610	9610	9610	9610	1
393	20230918	121400	40225190	9610	9610	9610	9610	0
394	20230918	121300	40225190	9610	9610	9610	9610	0
395	20230918	121200	40225190	9610	9610	9610	9610	0
396	20230918	121100	40225190	9610	9610	9610	9610	0
397	20230918	121000	40225190	9610	9610	9610	9610	0
398	20230918	120900	40225190	9610	9610	9610	9610	0
399	20230918	120800	40225190	9610	9610	9610	9610	0
400	20230918	120700	40225190	9610	9610	9610	9610	90
401	20230918	120600	39360290	9610	9610	9610	9610	10
402	20230918	120500	39264190	9640	9640	9640	9640	0
403	20230918	120400	39264190	9640	9640	9640	9640	0
404	20230918	120300	39264190	9640	9640	9640	9640	0
405	20230918	120200	39264190	9640	9640	9640	9640	0
406	20230918	120100	39264190	9640	9640	9640	9640	0
407	20230918	120000	39264190	9640	9640	9640	9640	0
408	20230918	115900	39264190	9640	9640	9640	9640	0
409	20230918	115800	39264190	9640	9640	9640	9640	0
410	20230918	115700	39264190	9640	9640	9640	9640	0
411	20230918	115600	39264190	9640	9640	9640	9640	0
412	20230918	115500	39264190	9640	9640	9640	9640	0
413	20230918	115400	39264190	9640	9640	9640	9640	0
414	20230918	115300	39264190	9640	9640	9640	9640	0
415	20230918	115200	39264190	9640	9640	9640	9640	0
416	20230918	115100	39264190	9640	9640	9640	9640	0
417	20230918	115000	39264190	9640	9640	9640	9640	0
418	20230918	114900	39264190	9640	9640	9640	9640	0
419	20230918	114800	39264190	9640	9640	9640	9640	0
420	20230918	114700	39264190	9640	9640	9640	9640	0
421	20230918	114600	39264190	9640	9640	9640	9640	0
422	20230918	114500	39264190	9640	9640	9640	9640	0
423	20230918	114400	39264190	9640	9640	9640	9640	0
424	20230918	114300	39264190	9640	9640	9640	9640	0
425	20230918	114200	39264190	9640	9640	9640	9640	0
426	20230918	114100	39264190	9640	9640	9640	9640	0
427	20230918	114000	39264190	9640	9640	9640	9640	0
428	20230918	113900	39264190	9640	9640	9640	9640	0
429	20230918	113800	39264190	9640	9640	9640	9640	0
430	20230918	113700	39264190	9640	9640	9640	9640	1
431	20230918	113600	39254550	9600	9600	9600	9600	0
432	20230918	113500	39254550	9600	9600	9600	9600	0
433	20230918	113400	39254550	9600	9600	9600	9600	0
434	20230918	113300	39254550	9600	9600	9600	9600	0
435	20230918	113200	39254550	9600	9600	9600	9600	0
436	20230918	113100	39254550	9600	9610	9610	9600	300
437	20230918	113000	36374530	9600	9600	9600	9600	0
438	20230918	112900	36374530	9600	9600	9600	9600	0
439	20230918	112800	36374530	9600	9600	9600	9600	0
440	20230918	112700	36374530	9600	9600	9600	9600	0
441	20230918	112600	36374530	9600	9600	9600	9600	0
442	20230918	112500	36374530	9600	9600	9600	9600	0
443	20230918	112400	36374530	9600	9600	9600	9600	0
444	20230918	112300	36374530	9600	9600	9600	9600	0
445	20230918	112200	36374530	9600	9600	9600	9600	0
446	20230918	112100	36374530	9600	9600	9600	9600	0
447	20230918	112000	36374530	9600	9600	9600	9600	0
448	20230918	111900	36374530	9600	9600	9600	9600	0
449	20230918	111800	36374530	9600	9600	9600	9600	0
450	20230918	111700	36374530	9600	9600	9600	9600	0
451	20230918	111600	36374530	9600	9600	9600	9600	0
452	20230918	111500	36374530	9600	9600	9600	9600	0
453	20230918	111400	36374530	9600	9600	9600	9600	0
454	20230918	111300	36374530	9600	9600	9600	9600	0
455	20230918	111200	36374530	9600	9600	9600	9600	0
456	20230918	111100	36374530	9600	9600	9600	9600	0
457	20230918	111000	36374530	9600	9600	9600	9600	0
458	20230918	110900	36374530	9600	9600	9600	9600	0
459	20230918	110800	36374530	9600	9600	9600	9600	20
460	20230918	110700	36182530	9600	9600	9600	9600	0
461	20230918	110600	36182530	9600	9600	9600	9600	0
462	20230918	110500	36182530	9600	9600	9600	9600	0
463	20230918	110400	36182530	9600	9600	9600	9600	0
464	20230918	110300	36182530	9600	9600	9600	9600	0
465	20230918	110200	36182530	9600	9600	9600	9600	44
466	20230918	110100	35760130	9600	9600	9600	9600	0
467	20230918	110000	35760130	9600	9600	9600	9600	0
468	20230918	105900	35760130	9600	9600	9600	9600	7
469	20230918	105800	35692930	9600	9600	9600	9600	3
470	20230918	105700	35664130	9610	9600	9610	9600	6
471	20230918	105600	35606500	9600	9640	9640	9600	8
472	20230918	105500	35529660	9600	9600	9600	9600	6
473	20230918	105400	35472060	9600	9600	9600	9600	4
474	20230918	105300	35433660	9600	9600	9600	9600	6
475	20230918	105200	35376060	9590	9590	9590	9590	7
476	20230918	105100	35308930	9590	9590	9590	9590	6
477	20230918	105000	35251390	9590	9640	9640	9590	116
478	20230918	104900	34133300	9590	9590	9590	9590	7
479	20230918	104800	34066170	9590	9590	9590	9590	7
480	20230918	104700	33999040	9590	9640	9640	9590	4
481	20230918	104600	33960630	9590	9590	9590	9590	6
482	20230918	104500	33903090	9590	9590	9590	9590	7
483	20230918	104400	33835960	9580	9580	9580	9580	6
484	20230918	104300	33778480	9580	9580	9580	9580	4
485	20230918	104200	33740160	9580	9580	9580	9580	6
486	20230918	104100	33682680	9580	9620	9620	9580	8
487	20230918	104000	33606000	9580	9580	9580	9580	176
488	20230918	103900	31919920	9580	9580	9580	9580	3
489	20230918	103800	31891180	9580	9580	9580	9580	7
490	20230918	103700	31824120	9580	9580	9580	9580	6
491	20230918	103600	31766640	9580	9580	9580	9580	4
492	20230918	103500	31728320	9580	9580	9580	9580	10
493	20230918	103400	31632520	9580	9580	9580	9580	7
494	20230918	103300	31565460	9580	9640	9640	9580	7
495	20230918	103200	31498340	9580	9580	9580	9580	3
496	20230918	103100	31469600	9580	9600	9600	9580	563
497	20230918	103000	26067180	9600	9600	9600	9600	7
498	20230918	102900	25999980	9600	9600	9600	9600	6
499	20230918	102800	25942380	9600	9600	9600	9600	3
500	20230918	102700	25913580	9600	9600	9600	9600	7
501	20230918	102600	25846380	9600	9600	9600	9600	6
502	20230918	102500	25788780	9600	9600	9600	9600	7
503	20230918	102400	25721580	9600	9600	9600	9600	23
504	20230918	102300	25500780	9600	9610	9610	9600	7
505	20230918	102200	25433540	9610	9610	9610	9610	6
506	20230918	102100	25375880	9610	9610	9610	9610	3
507	20230918	102000	25347050	9610	9610	9640	9610	8
508	20230918	101900	25270140	9610	9610	9610	9610	6
509	20230918	101800	25212480	9610	9610	9610	9610	7
510	20230918	101700	25145210	9610	9610	9610	9610	3
511	20230918	101600	25116380	9610	9610	9610	9610	7
512	20230918	101500	25049110	9610	9600	9610	9600	6
513	20230918	101400	24991480	9600	9600	9600	9600	35
514	20230918	101300	24655480	9600	9600	9600	9600	23
515	20230918	101200	24434680	9600	9600	9600	9600	6
516	20230918	101100	24377080	9600	9600	9600	9600	7
517	20230918	101000	24309880	9600	9600	9600	9600	3
518	20230918	100900	24281080	9600	9600	9600	9600	7
519	20230918	100800	24213880	9600	9600	9600	9600	6
520	20230918	100700	24156280	9600	9600	9640	9600	8
521	20230918	100600	24079440	9600	9600	9600	9600	3
522	20230918	100500	24050640	9600	9600	9600	9600	7
523	20230918	100400	23983440	9600	9600	9600	9600	6
524	20230918	100300	23925840	9600	9600	9600	9600	7
525	20230918	100200	23858640	9600	9600	9600	9600	3
526	20230918	100100	23829840	9600	9600	9600	9600	36
527	20230918	100000	23484240	9600	9600	9600	9600	7
528	20230918	095900	23417040	9600	9600	9600	9600	6
529	20230918	095800	23359440	9600	9600	9600	9600	4
530	20230918	095700	23321040	9600	9600	9600	9600	6
531	20230918	095600	23263440	9600	9600	9600	9600	7
532	20230918	095500	23196240	9600	9600	9600	9600	3
533	20230918	095400	23167440	9600	9600	9600	9600	6
534	20230918	095300	23109840	9600	9600	9600	9600	7
535	20230918	095200	23042640	9600	9600	9600	9600	13
536	20230918	095100	22917840	9600	9600	9600	9600	3
537	20230918	095000	22889040	9600	9600	9600	9600	6
538	20230918	094900	22831440	9600	9600	9600	9600	7
539	20230918	094800	22764240	9600	9600	9600	9600	6
540	20230918	094700	22706640	9600	9600	9600	9600	4
541	20230918	094600	22668240	9600	9600	9600	9600	6
542	20230918	094500	22610640	9600	9600	9600	9600	7
543	20230918	094400	22543440	9600	9600	9600	9600	5
544	20230918	094300	22495440	9620	9650	9650	9620	5
545	20230918	094200	22447310	9620	9620	9620	9620	7
546	20230918	094100	22379970	9620	9620	9650	9620	7
547	20230918	094000	22312600	9620	9620	9620	9620	4
548	20230918	093900	22274120	9590	9590	9590	9590	6
549	20230918	093800	22216580	9590	9590	9590	9590	7
550	20230918	093700	22149450	9650	9590	9650	9590	7
551	20230918	093600	22082260	9590	9590	9590	9590	3
552	20230918	093500	22053490	9590	9590	9590	9590	7
553	20230918	093400	21986360	9590	9580	9590	9580	6
554	20230918	093300	21928850	9580	9580	9590	9580	41
555	20230918	093200	21535970	9580	9580	9580	9580	3
556	20230918	093100	21507230	9580	9580	9580	9580	7
557	20230918	093000	21440170	9590	9590	9590	9590	6
558	20230918	092900	21382630	9590	9590	9590	9590	4
559	20230918	092800	21344270	9590	9590	9590	9590	6
560	20230918	092700	21286730	9590	9590	9590	9590	7
561	20230918	092600	21219600	9590	9590	9590	9590	6
562	20230918	092500	21162060	9590	9590	9590	9590	3
563	20230918	092400	21133290	9580	9580	9580	9580	7
564	20230918	092300	21066230	9580	9580	9580	9580	6
565	20230918	092200	21008750	9580	9580	9650	9580	17
566	20230918	092100	20845190	9650	9580	9650	9580	4
567	20230918	092000	20806800	9580	9580	9580	9580	7
568	20230918	091900	20739740	9580	9580	9580	9580	6
569	20230918	091800	20682260	9640	9580	9640	9580	503
570	20230918	091700	15835590	9580	9590	9590	9580	12
571	20230918	091600	15720580	9590	9590	9590	9590	6
572	20230918	091500	15663040	9590	9590	9590	9590	7
573	20230918	091400	15595910	9590	9590	9590	9590	3
574	20230918	091300	15567140	9590	9590	9590	9590	7
575	20230918	091200	15500010	9590	9590	9590	9590	22
576	20230918	091100	15289030	9600	9600	9600	9600	7
577	20230918	091000	15221830	9590	9590	9590	9590	14
578	20230918	090900	15087570	9590	9590	9600	9590	18
579	20230918	090800	14914930	9590	9600	9600	9590	6
580	20230918	090700	14857360	9590	9600	9600	9590	7
581	20230918	090600	14790220	9590	9620	9620	9590	434
582	20230918	090500	10626090	9610	9630	9630	9610	241
583	20230918	090400	8306020	9640	9640	9640	9630	338
584	20230918	090300	5047740	9670	9670	9670	9670	136
585	20230918	090200	3732620	9670	9670	9670	9670	0
586	20230918	090100	3732620	9670	9670	9670	9670	0
587	20230918	090000	3732620	9670	9670	9670	9670	386