KissMeData/006660/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184400	99909630	9640	9640	9640	9640	315
3	20230919	184300	99909630	9640	9640	9640	9640	0
4	20230919	184200	99909630	9640	9640	9640	9640	0
5	20230919	184100	99909630	9640	9640	9640	9640	0
6	20230919	184000	99909630	9640	9640	9640	9640	0
7	20230919	183900	99909630	9640	9640	9640	9640	0
8	20230919	183800	99909630	9640	9640	9640	9640	0
9	20230919	183700	99909630	9640	9640	9640	9640	0
10	20230919	183600	99909630	9640	9640	9640	9640	0
11	20230919	183500	99909630	9640	9640	9640	9640	0
12	20230919	183400	99909630	9640	9640	9640	9640	0
13	20230919	183300	99909630	9640	9640	9640	9640	0
14	20230919	183200	99909630	9640	9640	9640	9640	0
15	20230919	183100	99909630	9640	9640	9640	9640	0
16	20230919	183000	99909630	9640	9640	9640	9640	0
17	20230919	182900	99909630	9640	9640	9640	9640	0
18	20230919	182800	99909630	9640	9640	9640	9640	0
19	20230919	182700	99909630	9640	9640	9640	9640	0
20	20230919	182600	99909630	9640	9640	9640	9640	0
21	20230919	182500	99909630	9640	9640	9640	9640	0
22	20230919	182400	99909630	9640	9640	9640	9640	0
23	20230919	182300	99909630	9640	9640	9640	9640	0
24	20230919	182200	99909630	9640	9640	9640	9640	0
25	20230919	182100	99909630	9640	9640	9640	9640	0
26	20230919	182000	99909630	9640	9640	9640	9640	0
27	20230919	181900	99909630	9640	9640	9640	9640	0
28	20230919	181800	99909630	9640	9640	9640	9640	0
29	20230919	181700	99909630	9640	9640	9640	9640	0
30	20230919	181600	99909630	9640	9640	9640	9640	0
31	20230919	181500	99909630	9640	9640	9640	9640	0
32	20230919	181400	99909630	9640	9640	9640	9640	315
33	20230919	181300	99909630	9640	9640	9640	9640	0
34	20230919	181200	99909630	9640	9640	9640	9640	0
35	20230919	181100	99909630	9640	9640	9640	9640	0
36	20230919	181000	99909630	9640	9640	9640	9640	0
37	20230919	180900	99909630	9640	9640	9640	9640	0
38	20230919	180800	99909630	9640	9640	9640	9640	0
39	20230919	180700	99909630	9640	9640	9640	9640	0
40	20230919	180600	99909630	9640	9640	9640	9640	0
41	20230919	180500	99909630	9640	9640	9640	9640	0
42	20230919	180400	99909630	9640	9640	9640	9640	0
43	20230919	180300	99909630	9640	9640	9640	9640	0
44	20230919	180200	99909630	9640	9640	9640	9640	0
45	20230919	180100	99909630	9640	9640	9640	9640	0
46	20230919	180000	99909630	9640	9640	9640	9640	0
47	20230919	175900	99909630	9640	9640	9640	9640	0
48	20230919	175800	99909630	9640	9640	9640	9640	0
49	20230919	175700	99909630	9640	9640	9640	9640	0
50	20230919	175600	99909630	9640	9640	9640	9640	0
51	20230919	175500	99909630	9640	9640	9640	9640	0
52	20230919	175400	99909630	9640	9640	9640	9640	0
53	20230919	175300	99909630	9640	9640	9640	9640	0
54	20230919	175200	99909630	9640	9640	9640	9640	0
55	20230919	175100	99909630	9640	9640	9640	9640	0
56	20230919	175000	99909630	9640	9640	9640	9640	0
57	20230919	174900	99909630	9640	9640	9640	9640	0
58	20230919	174800	99909630	9640	9640	9640	9640	0
59	20230919	174700	99909630	9640	9640	9640	9640	0
60	20230919	174600	99909630	9640	9640	9640	9640	0
61	20230919	174500	99909630	9640	9640	9640	9640	0
62	20230919	174400	99909630	9640	9640	9640	9640	315
63	20230919	174300	99909630	9640	9640	9640	9640	0
64	20230919	174200	99909630	9640	9640	9640	9640	0
65	20230919	174100	99909630	9640	9640	9640	9640	0
66	20230919	174000	99909630	9640	9640	9640	9640	0
67	20230919	173900	99909630	9640	9640	9640	9640	0
68	20230919	173800	99909630	9640	9640	9640	9640	0
69	20230919	173700	99909630	9640	9640	9640	9640	0
70	20230919	173600	99909630	9640	9640	9640	9640	0
71	20230919	173500	99909630	9640	9640	9640	9640	0
72	20230919	173400	99909630	9640	9640	9640	9640	0
73	20230919	173300	99909630	9640	9640	9640	9640	0
74	20230919	173200	99909630	9640	9640	9640	9640	0
75	20230919	173100	99909630	9640	9640	9640	9640	0
76	20230919	173000	99909630	9640	9640	9640	9640	0
77	20230919	172900	99909630	9640	9640	9640	9640	0
78	20230919	172800	99909630	9640	9640	9640	9640	0
79	20230919	172700	99909630	9640	9640	9640	9640	0
80	20230919	172600	99909630	9640	9640	9640	9640	0
81	20230919	172500	99909630	9640	9640	9640	9640	0
82	20230919	172400	99909630	9640	9640	9640	9640	0
83	20230919	172300	99909630	9640	9640	9640	9640	0
84	20230919	172200	99909630	9640	9640	9640	9640	0
85	20230919	172100	99909630	9640	9640	9640	9640	0
86	20230919	172000	99909630	9640	9640	9640	9640	0
87	20230919	171900	99909630	9640	9640	9640	9640	0
88	20230919	171800	99909630	9640	9640	9640	9640	0
89	20230919	171700	99909630	9640	9640	9640	9640	0
90	20230919	171600	99909630	9640	9640	9640	9640	0
91	20230919	171500	99909630	9640	9640	9640	9640	0
92	20230919	171400	99909630	9640	9640	9640	9640	315
93	20230919	171300	99909630	9640	9640	9640	9640	0
94	20230919	171200	99909630	9640	9640	9640	9640	0
95	20230919	171100	99909630	9640	9640	9640	9640	0
96	20230919	171000	99909630	9640	9640	9640	9640	0
97	20230919	170900	99909630	9640	9640	9640	9640	0
98	20230919	170800	99909630	9640	9640	9640	9640	0
99	20230919	170700	99909630	9640	9640	9640	9640	0
100	20230919	170600	99909630	9640	9640	9640	9640	0
101	20230919	170500	99909630	9640	9640	9640	9640	0
102	20230919	170400	99909630	9640	9640	9640	9640	0
103	20230919	170300	99909630	9640	9640	9640	9640	0
104	20230919	170200	99909630	9640	9640	9640	9640	0
105	20230919	170100	99909630	9640	9640	9640	9640	0
106	20230919	170000	99909630	9640	9640	9640	9640	0
107	20230919	165900	99909630	9640	9640	9640	9640	0
108	20230919	165800	99909630	9640	9640	9640	9640	0
109	20230919	165700	99909630	9640	9640	9640	9640	0
110	20230919	165600	99909630	9640	9640	9640	9640	0
111	20230919	165500	99909630	9640	9640	9640	9640	0
112	20230919	165400	99909630	9640	9640	9640	9640	0
113	20230919	165300	99909630	9640	9640	9640	9640	0
114	20230919	165200	99909630	9640	9640	9640	9640	0
115	20230919	165100	99909630	9640	9640	9640	9640	0
116	20230919	165000	99909630	9640	9640	9640	9640	0
117	20230919	164900	99909630	9640	9640	9640	9640	0
118	20230919	164800	99909630	9640	9640	9640	9640	0
119	20230919	164700	99909630	9640	9640	9640	9640	0
120	20230919	164600	99909630	9640	9640	9640	9640	0
121	20230919	164500	99909630	9640	9640	9640	9640	0
122	20230919	164400	99909630	9640	9640	9640	9640	315
123	20230919	164300	99909630	9640	9640	9640	9640	0
124	20230919	164200	99909630	9640	9640	9640	9640	0
125	20230919	164100	99909630	9640	9640	9640	9640	0
126	20230919	164000	99909630	9640	9640	9640	9640	0
127	20230919	163900	99909630	9640	9640	9640	9640	0
128	20230919	163800	99909630	9640	9640	9640	9640	0
129	20230919	163700	99909630	9640	9640	9640	9640	0
130	20230919	163600	99909630	9640	9640	9640	9640	0
131	20230919	163500	99909630	9640	9640	9640	9640	0
132	20230919	163400	99909630	9640	9640	9640	9640	0
133	20230919	163300	99909630	9640	9640	9640	9640	0
134	20230919	163200	99909630	9640	9640	9640	9640	0
135	20230919	163100	99909630	9640	9640	9640	9640	0
136	20230919	163000	99909630	9640	9640	9640	9640	0
137	20230919	162900	99909630	9640	9640	9640	9640	0
138	20230919	162800	99909630	9640	9640	9640	9640	0
139	20230919	162700	99909630	9640	9640	9640	9640	0
140	20230919	162600	99909630	9640	9640	9640	9640	0
141	20230919	162500	99909630	9640	9640	9640	9640	0
142	20230919	162400	99909630	9640	9640	9640	9640	0
143	20230919	162300	99909630	9640	9640	9640	9640	0
144	20230919	162200	99909630	9640	9640	9640	9640	0
145	20230919	162100	99909630	9640	9640	9640	9640	0
146	20230919	162000	99909630	9640	9640	9640	9640	0
147	20230919	161900	99909630	9640	9640	9640	9640	0
148	20230919	161800	99909630	9640	9640	9640	9640	0
149	20230919	161700	99909630	9640	9640	9640	9640	0
150	20230919	161600	99909630	9640	9640	9640	9640	0
151	20230919	161500	99909630	9640	9640	9640	9640	0
152	20230919	161400	99909630	9640	9640	9640	9640	315
153	20230919	161300	99909630	9640	9640	9640	9640	0
154	20230919	161200	99909630	9640	9640	9640	9640	0
155	20230919	161100	99909630	9640	9640	9640	9640	0
156	20230919	161000	99909630	9640	9640	9640	9640	0
157	20230919	160900	99909630	9640	9640	9640	9640	0
158	20230919	160800	99909630	9640	9640	9640	9640	0
159	20230919	160700	99909630	9640	9640	9640	9640	0
160	20230919	160600	99909630	9640	9640	9640	9640	0
161	20230919	160500	99909630	9640	9640	9640	9640	0
162	20230919	160400	99909630	9640	9640	9640	9640	0
163	20230919	160300	99909630	9640	9640	9640	9640	0
164	20230919	160200	99909630	9640	9640	9640	9640	0
165	20230919	160100	99909630	9640	9640	9640	9640	0
166	20230919	160000	99909630	9640	9640	9640	9640	0
167	20230919	155900	99909630	9640	9640	9640	9640	0
168	20230919	155800	99909630	9640	9640	9640	9640	0
169	20230919	155700	99909630	9640	9640	9640	9640	0
170	20230919	155600	99909630	9640	9640	9640	9640	0
171	20230919	155500	99909630	9640	9640	9640	9640	0
172	20230919	155400	99909630	9640	9640	9640	9640	0
173	20230919	155300	99909630	9640	9640	9640	9640	0
174	20230919	155200	99909630	9640	9640	9640	9640	0
175	20230919	155100	99909630	9640	9640	9640	9640	0
176	20230919	155000	99909630	9640	9640	9640	9640	0
177	20230919	154900	99909630	9640	9640	9640	9640	0
178	20230919	154800	99909630	9640	9640	9640	9640	0
179	20230919	154700	99909630	9640	9640	9640	9640	0
180	20230919	154600	99909630	9640	9640	9640	9640	0
181	20230919	154500	99909630	9640	9640	9640	9640	0
182	20230919	154400	99909630	9640	9640	9640	9640	315
183	20230919	154300	99909630	9640	9640	9640	9640	0
184	20230919	154200	99909630	9640	9640	9640	9640	0
185	20230919	154100	99909630	9640	9640	9640	9640	0
186	20230919	154000	99909630	9640	9640	9640	9640	0
187	20230919	153900	99909630	9640	9640	9640	9640	0
188	20230919	153800	99909630	9640	9640	9640	9640	0
189	20230919	153700	99909630	9640	9640	9640	9640	0
190	20230919	153600	99909630	9640	9640	9640	9640	0
191	20230919	153500	99909630	9640	9640	9640	9640	0
192	20230919	153400	99909630	9640	9640	9640	9640	0
193	20230919	153300	99909630	9640	9640	9640	9640	0
194	20230919	153200	99909630	9640	9640	9640	9640	0
195	20230919	153100	99909630	9640	9640	9640	9640	0
196	20230919	153000	99909630	9640	9640	9640	9640	315
197	20230919	152900	96873030	9620	9620	9620	9620	0
198	20230919	152800	96873030	9620	9620	9620	9620	0
199	20230919	152700	96873030	9620	9620	9620	9620	0
200	20230919	152600	96873030	9620	9620	9620	9620	0
201	20230919	152500	96873030	9620	9620	9620	9620	0
202	20230919	152400	96873030	9620	9620	9620	9620	0
203	20230919	152300	96873030	9620	9620	9620	9620	0
204	20230919	152200	96873030	9620	9620	9620	9620	0
205	20230919	152100	96873030	9620	9620	9620	9620	0
206	20230919	152000	96873030	9620	9620	9620	9620	0
207	20230919	151900	96873030	9620	9620	9620	9620	0
208	20230919	151800	96873030	9620	9620	9620	9620	0
209	20230919	151700	96873030	9620	9620	9620	9620	0
210	20230919	151600	96873030	9620	9620	9620	9620	0
211	20230919	151500	96873030	9620	9620	9620	9620	0
212	20230919	151400	96873030	9620	9620	9620	9620	0
213	20230919	151300	96873030	9620	9620	9620	9620	0
214	20230919	151200	96873030	9620	9620	9620	9620	0
215	20230919	151100	96873030	9620	9620	9620	9620	0
216	20230919	151000	96873030	9620	9620	9620	9620	5
217	20230919	150900	96824930	9620	9620	9620	9620	0
218	20230919	150800	96824930	9620	9620	9620	9620	0
219	20230919	150700	96824930	9620	9620	9620	9620	0
220	20230919	150600	96824930	9620	9620	9620	9620	0
221	20230919	150500	96824930	9620	9620	9620	9620	0
222	20230919	150400	96824930	9620	9620	9620	9620	0
223	20230919	150300	96824930	9620	9620	9620	9620	0
224	20230919	150200	96824930	9620	9620	9620	9620	0
225	20230919	150100	96824930	9620	9620	9620	9620	0
226	20230919	150000	96824930	9620	9620	9620	9620	0
227	20230919	145900	96824930	9620	9620	9620	9620	0
228	20230919	145800	96824930	9620	9620	9620	9620	0
229	20230919	145700	96824930	9620	9620	9620	9620	0
230	20230919	145600	96824930	9620	9620	9620	9620	0
231	20230919	145500	96824930	9620	9620	9620	9620	0
232	20230919	145400	96824930	9620	9620	9620	9620	0
233	20230919	145300	96824930	9620	9620	9620	9620	3
234	20230919	145200	96796070	9620	9620	9620	9620	0
235	20230919	145100	96796070	9620	9620	9620	9620	0
236	20230919	145000	96796070	9620	9600	9620	9600	101
237	20230919	144900	95825240	9590	9590	9590	9590	0
238	20230919	144800	95825240	9590	9590	9590	9590	0
239	20230919	144700	95825240	9590	9590	9590	9590	0
240	20230919	144600	95825240	9590	9590	9590	9590	0
241	20230919	144500	95825240	9590	9590	9590	9590	0
242	20230919	144400	95825240	9590	9590	9590	9590	0
243	20230919	144300	95825240	9590	9590	9590	9590	0
244	20230919	144200	95825240	9590	9590	9590	9590	0
245	20230919	144100	95825240	9590	9590	9590	9590	0
246	20230919	144000	95825240	9590	9590	9590	9590	0
247	20230919	143900	95825240	9590	9590	9590	9590	0
248	20230919	143800	95825240	9590	9590	9590	9590	0
249	20230919	143700	95825240	9590	9590	9590	9590	0
250	20230919	143600	95825240	9590	9590	9590	9590	0
251	20230919	143500	95825240	9590	9590	9590	9590	0
252	20230919	143400	95825240	9590	9590	9590	9590	0
253	20230919	143300	95825240	9590	9590	9590	9590	3
254	20230919	143200	95796470	9590	9590	9590	9590	0
255	20230919	143100	95796470	9590	9590	9590	9590	0
256	20230919	143000	95796470	9590	9590	9590	9590	1
257	20230919	142900	95786880	9590	9590	9590	9590	0
258	20230919	142800	95786880	9590	9590	9590	9590	0
259	20230919	142700	95786880	9590	9590	9590	9590	0
260	20230919	142600	95786880	9590	9590	9590	9590	0
261	20230919	142500	95786880	9590	9590	9590	9590	1
262	20230919	142400	95777290	9530	9530	9530	9530	0
263	20230919	142300	95777290	9530	9550	9550	9530	210
264	20230919	142200	93775270	9600	9600	9600	9600	0
265	20230919	142100	93775270	9600	9600	9600	9600	0
266	20230919	142000	93775270	9600	9600	9600	9600	0
267	20230919	141900	93775270	9600	9600	9600	9600	0
268	20230919	141800	93775270	9600	9600	9600	9600	0
269	20230919	141700	93775270	9600	9600	9600	9600	0
270	20230919	141600	93775270	9600	9600	9600	9600	0
271	20230919	141500	93775270	9600	9600	9600	9600	3
272	20230919	141400	93746470	9600	9600	9600	9600	0
273	20230919	141300	93746470	9600	9600	9600	9600	0
274	20230919	141200	93746470	9600	9600	9600	9600	0
275	20230919	141100	93746470	9600	9600	9600	9600	0
276	20230919	141000	93746470	9600	9600	9600	9600	0
277	20230919	140900	93746470	9600	9600	9600	9600	0
278	20230919	140800	93746470	9600	9580	9600	9580	2
279	20230919	140700	93727290	9540	9540	9540	9540	0
280	20230919	140600	93727290	9540	9540	9540	9540	0
281	20230919	140500	93727290	9540	9540	9540	9540	0
282	20230919	140400	93727290	9540	9540	9540	9540	0
283	20230919	140300	93727290	9540	9550	9550	9540	800
284	20230919	140200	86094400	9600	9600	9600	9600	0
285	20230919	140100	86094400	9600	9600	9600	9600	0
286	20230919	140000	86094400	9600	9600	9600	9600	0
287	20230919	135900	86094400	9600	9600	9600	9600	0
288	20230919	135800	86094400	9600	9600	9600	9600	0
289	20230919	135700	86094400	9600	9600	9600	9600	0
290	20230919	135600	86094400	9600	9600	9600	9600	0
291	20230919	135500	86094400	9600	9600	9600	9600	0
292	20230919	135400	86094400	9600	9600	9600	9600	0
293	20230919	135300	86094400	9600	9600	9600	9600	0
294	20230919	135200	86094400	9600	9600	9600	9600	0
295	20230919	135100	86094400	9600	9600	9600	9600	0
296	20230919	135000	86094400	9600	9600	9600	9600	0
297	20230919	134900	86094400	9600	9600	9600	9600	0
298	20230919	134800	86094400	9600	9600	9600	9600	0
299	20230919	134700	86094400	9600	9600	9600	9600	0
300	20230919	134600	86094400	9600	9600	9600	9600	1
301	20230919	134500	86084800	9580	9580	9580	9580	0
302	20230919	134400	86084800	9580	9580	9580	9580	0
303	20230919	134300	86084800	9580	9580	9580	9580	0
304	20230919	134200	86084800	9580	9580	9580	9580	0
305	20230919	134100	86084800	9580	9580	9580	9580	0
306	20230919	134000	86084800	9580	9580	9580	9580	0
307	20230919	133900	86084800	9580	9580	9580	9580	0
308	20230919	133800	86084800	9580	9580	9580	9580	0
309	20230919	133700	86084800	9580	9580	9580	9580	0
310	20230919	133600	86084800	9580	9580	9580	9580	0
311	20230919	133500	86084800	9580	9580	9580	9580	0
312	20230919	133400	86084800	9580	9580	9580	9580	0
313	20230919	133300	86084800	9580	9580	9580	9580	0
314	20230919	133200	86084800	9580	9580	9580	9580	0
315	20230919	133100	86084800	9580	9580	9580	9580	0
316	20230919	133000	86084800	9580	9580	9580	9580	1
317	20230919	132900	86075220	9580	9580	9580	9580	0
318	20230919	132800	86075220	9580	9580	9580	9580	0
319	20230919	132700	86075220	9580	9580	9580	9580	25
320	20230919	132600	85835720	9610	9610	9610	9610	0
321	20230919	132500	85835720	9610	9610	9610	9610	17
322	20230919	132400	85672350	9610	9610	9610	9610	0
323	20230919	132300	85672350	9610	9610	9610	9610	0
324	20230919	132200	85672350	9610	9610	9610	9610	0
325	20230919	132100	85672350	9610	9610	9610	9610	0
326	20230919	132000	85672350	9610	9610	9610	9610	0
327	20230919	131900	85672350	9610	9610	9610	9610	0
328	20230919	131800	85672350	9610	9610	9610	9610	0
329	20230919	131700	85672350	9610	9610	9610	9610	0
330	20230919	131600	85672350	9610	9610	9610	9610	0
331	20230919	131500	85672350	9610	9610	9610	9610	0
332	20230919	131400	85672350	9610	9610	9610	9610	0
333	20230919	131300	85672350	9610	9610	9610	9610	0
334	20230919	131200	85672350	9610	9610	9610	9610	0
335	20230919	131100	85672350	9610	9610	9610	9610	0
336	20230919	131000	85672350	9610	9610	9610	9610	0
337	20230919	130900	85672350	9610	9610	9610	9610	0
338	20230919	130800	85672350	9610	9610	9610	9610	0
339	20230919	130700	85672350	9610	9610	9610	9610	0
340	20230919	130600	85672350	9610	9610	9610	9610	0
341	20230919	130500	85672350	9610	9610	9610	9610	0
342	20230919	130400	85672350	9610	9610	9610	9610	0
343	20230919	130300	85672350	9610	9610	9610	9610	0
344	20230919	130200	85672350	9610	9610	9610	9610	0
345	20230919	130100	85672350	9610	9610	9610	9610	0
346	20230919	130000	85672350	9610	9610	9610	9610	0
347	20230919	125900	85672350	9610	9610	9610	9610	0
348	20230919	125800	85672350	9610	9610	9610	9610	0
349	20230919	125700	85672350	9610	9610	9610	9610	0
350	20230919	125600	85672350	9610	9610	9610	9610	30
351	20230919	125500	85384050	9610	9610	9610	9610	0
352	20230919	125400	85384050	9610	9600	9610	9600	4
353	20230919	125300	85345630	9610	9610	9610	9610	0
354	20230919	125200	85345630	9610	9610	9610	9610	0
355	20230919	125100	85345630	9610	9610	9610	9610	0
356	20230919	125000	85345630	9610	9610	9610	9610	0
357	20230919	124900	85345630	9610	9610	9610	9610	0
358	20230919	124800	85345630	9610	9610	9610	9610	0
359	20230919	124700	85345630	9610	9610	9610	9610	14
360	20230919	124600	85211090	9610	9610	9610	9610	0
361	20230919	124500	85211090	9610	9610	9610	9610	0
362	20230919	124400	85211090	9610	9610	9610	9610	0
363	20230919	124300	85211090	9610	9610	9610	9610	1
364	20230919	124200	85201480	9580	9580	9580	9580	0
365	20230919	124100	85201480	9580	9580	9580	9580	0
366	20230919	124000	85201480	9580	9580	9580	9580	0
367	20230919	123900	85201480	9580	9580	9580	9580	0
368	20230919	123800	85201480	9580	9580	9580	9580	0
369	20230919	123700	85201480	9580	9580	9580	9580	0
370	20230919	123600	85201480	9580	9580	9580	9580	0
371	20230919	123500	85201480	9580	9580	9580	9580	0
372	20230919	123400	85201480	9580	9580	9580	9580	0
373	20230919	123300	85201480	9580	9580	9580	9580	1
374	20230919	123200	85191900	9580	9580	9580	9580	23
375	20230919	123100	84971560	9580	9580	9580	9580	10
376	20230919	123000	84875760	9580	9560	9580	9560	623
377	20230919	122900	78907820	9560	9560	9560	9560	1
378	20230919	122800	78898260	9550	9560	9560	9550	80
379	20230919	122700	78133470	9560	9560	9560	9560	0
380	20230919	122600	78133470	9560	9560	9560	9560	0
381	20230919	122500	78133470	9560	9560	9560	9560	0
382	20230919	122400	78133470	9560	9560	9560	9560	0
383	20230919	122300	78133470	9560	9560	9560	9560	0
384	20230919	122200	78133470	9560	9560	9560	9560	0
385	20230919	122100	78133470	9560	9560	9560	9560	0
386	20230919	122000	78133470	9560	9560	9560	9560	26
387	20230919	121900	77884910	9580	9580	9580	9580	0
388	20230919	121800	77884910	9580	9580	9580	9580	0
389	20230919	121700	77884910	9580	9580	9580	9580	0
390	20230919	121600	77884910	9580	9580	9580	9580	10
391	20230919	121500	77789110	9580	9580	9580	9580	0
392	20230919	121400	77789110	9580	9580	9580	9580	0
393	20230919	121300	77789110	9580	9580	9580	9580	0
394	20230919	121200	77789110	9580	9580	9580	9580	0
395	20230919	121100	77789110	9580	9580	9580	9580	0
396	20230919	121000	77789110	9580	9580	9580	9580	0
397	20230919	120900	77789110	9580	9580	9580	9580	0
398	20230919	120800	77789110	9580	9580	9580	9580	0
399	20230919	120700	77789110	9580	9580	9580	9580	0
400	20230919	120600	77789110	9580	9580	9580	9580	0
401	20230919	120500	77789110	9580	9580	9580	9580	0
402	20230919	120400	77789110	9580	9580	9580	9580	0
403	20230919	120300	77789110	9580	9580	9580	9580	0
404	20230919	120200	77789110	9580	9580	9580	9580	0
405	20230919	120100	77789110	9580	9580	9580	9580	0
406	20230919	120000	77789110	9580	9560	9580	9560	22
407	20230919	115900	77578770	9580	9580	9580	9580	0
408	20230919	115800	77578770	9580	9580	9580	9580	0
409	20230919	115700	77578770	9580	9580	9580	9580	0
410	20230919	115600	77578770	9580	9580	9580	9580	0
411	20230919	115500	77578770	9580	9580	9580	9580	1
412	20230919	115400	77569190	9560	9560	9560	9560	101
413	20230919	115300	76603630	9560	9560	9560	9560	10
414	20230919	115200	76508030	9570	9570	9570	9570	3
415	20230919	115100	76479320	9580	9580	9580	9580	0
416	20230919	115000	76479320	9580	9580	9580	9580	0
417	20230919	114900	76479320	9580	9580	9580	9580	107
418	20230919	114800	75454260	9590	9590	9590	9590	51
419	20230919	114700	74965170	9610	9610	9610	9610	0
420	20230919	114600	74965170	9610	9610	9610	9610	0
421	20230919	114500	74965170	9610	9610	9610	9610	0
422	20230919	114400	74965170	9610	9610	9610	9610	0
423	20230919	114300	74965170	9610	9610	9610	9610	1
424	20230919	114200	74955560	9580	9580	9580	9580	0
425	20230919	114100	74955560	9580	9580	9580	9580	0
426	20230919	114000	74955560	9580	9580	9580	9580	0
427	20230919	113900	74955560	9580	9580	9580	9580	0
428	20230919	113800	74955560	9580	9580	9580	9580	0
429	20230919	113700	74955560	9580	9580	9580	9580	0
430	20230919	113600	74955560	9580	9580	9580	9580	0
431	20230919	113500	74955560	9580	9580	9580	9580	0
432	20230919	113400	74955560	9580	9580	9580	9580	0
433	20230919	113300	74955560	9580	9580	9580	9580	0
434	20230919	113200	74955560	9580	9580	9580	9580	0
435	20230919	113100	74955560	9580	9580	9580	9580	0
436	20230919	113000	74955560	9580	9580	9580	9580	0
437	20230919	112900	74955560	9580	9580	9580	9580	5
438	20230919	112800	74907660	9610	9610	9610	9610	0
439	20230919	112700	74907660	9610	9610	9610	9610	0
440	20230919	112600	74907660	9610	9610	9610	9610	0
441	20230919	112500	74907660	9610	9610	9610	9610	0
442	20230919	112400	74907660	9610	9610	9610	9610	1
443	20230919	112300	74898050	9610	9610	9610	9610	4
444	20230919	112200	74859610	9610	9610	9610	9610	0
445	20230919	112100	74859610	9610	9610	9610	9610	0
446	20230919	112000	74859610	9610	9610	9610	9610	0
447	20230919	111900	74859610	9610	9610	9610	9610	0
448	20230919	111800	74859610	9610	9610	9610	9610	0
449	20230919	111700	74859610	9610	9610	9610	9610	0
450	20230919	111600	74859610	9610	9610	9610	9610	0
451	20230919	111500	74859610	9610	9610	9610	9610	0
452	20230919	111400	74859610	9610	9610	9610	9610	0
453	20230919	111300	74859610	9610	9560	9610	9560	2
454	20230919	111200	74840440	9560	9560	9560	9560	0
455	20230919	111100	74840440	9560	9560	9560	9560	0
456	20230919	111000	74840440	9560	9560	9560	9560	0
457	20230919	110900	74840440	9560	9560	9560	9560	0
458	20230919	110800	74840440	9560	9560	9560	9560	10
459	20230919	110700	74744840	9560	9560	9560	9560	0
460	20230919	110600	74744840	9560	9560	9560	9560	0
461	20230919	110500	74744840	9560	9560	9560	9560	0
462	20230919	110400	74744840	9560	9560	9560	9560	0
463	20230919	110300	74744840	9560	9560	9560	9560	0
464	20230919	110200	74744840	9560	9560	9560	9560	0
465	20230919	110100	74744840	9560	9560	9560	9560	0
466	20230919	110000	74744840	9560	9560	9560	9560	0
467	20230919	105900	74744840	9560	9560	9560	9560	0
468	20230919	105800	74744840	9560	9560	9560	9560	0
469	20230919	105700	74744840	9560	9560	9560	9560	0
470	20230919	105600	74744840	9560	9560	9560	9560	0
471	20230919	105500	74744840	9560	9560	9560	9560	11
472	20230919	105400	74639680	9610	9610	9610	9610	0
473	20230919	105300	74639680	9610	9610	9610	9610	0
474	20230919	105200	74639680	9610	9610	9610	9610	0
475	20230919	105100	74639680	9610	9610	9610	9610	0
476	20230919	105000	74639680	9610	9610	9610	9610	0
477	20230919	104900	74639680	9610	9610	9610	9610	0
478	20230919	104800	74639680	9610	9610	9610	9610	1
479	20230919	104700	74630070	9560	9560	9560	9560	15
480	20230919	104600	74486670	9620	9620	9620	9620	0
481	20230919	104500	74486670	9620	9620	9620	9620	0
482	20230919	104400	74486670	9620	9620	9620	9620	1
483	20230919	104300	74477050	9620	9620	9620	9620	0
484	20230919	104200	74477050	9620	9620	9620	9620	0
485	20230919	104100	74477050	9620	9620	9620	9620	0
486	20230919	104000	74477050	9620	9620	9620	9620	0
487	20230919	103900	74477050	9620	9620	9620	9620	0
488	20230919	103800	74477050	9620	9620	9620	9620	5
489	20230919	103700	74428950	9620	9620	9620	9620	0
490	20230919	103600	74428950	9620	9620	9620	9620	0
491	20230919	103500	74428950	9620	9620	9620	9620	104
492	20230919	103400	73428470	9630	9630	9630	9630	0
493	20230919	103300	73428470	9630	9630	9630	9630	0
494	20230919	103200	73428470	9630	9630	9630	9630	0
495	20230919	103100	73428470	9630	9630	9630	9630	0
496	20230919	103000	73428470	9630	9630	9630	9630	1
497	20230919	102900	73418840	9630	9590	9630	9590	70
498	20230919	102800	72747500	9640	9520	9640	9500	3265
499	20230919	102700	41696600	9550	9570	9570	9550	684
500	20230919	102600	35160830	9580	9580	9580	9580	3
501	20230919	102500	35132090	9570	9610	9610	9570	842
502	20230919	102400	27056600	9640	9640	9640	9640	0
503	20230919	102300	27056600	9640	9640	9640	9640	0
504	20230919	102200	27056600	9640	9640	9640	9640	1
505	20230919	102100	27046960	9610	9640	9640	9610	7
506	20230919	102000	26979660	9610	9610	9610	9610	16
507	20230919	101900	26825900	9610	9610	9610	9610	21
508	20230919	101800	26624090	9610	9610	9610	9610	5
509	20230919	101700	26576040	9610	9610	9610	9610	0
510	20230919	101600	26576040	9610	9610	9610	9610	0
511	20230919	101500	26576040	9610	9610	9610	9610	0
512	20230919	101400	26576040	9610	9610	9610	9610	0
513	20230919	101300	26576040	9610	9610	9610	9610	0
514	20230919	101200	26576040	9610	9610	9610	9610	8
515	20230919	101100	26499160	9610	9610	9610	9610	0
516	20230919	101000	26499160	9610	9610	9610	9610	0
517	20230919	100900	26499160	9610	9610	9610	9610	7
518	20230919	100800	26431890	9620	9620	9620	9620	0
519	20230919	100700	26431890	9620	9620	9620	9620	0
520	20230919	100600	26431890	9620	9620	9620	9620	0
521	20230919	100500	26431890	9620	9620	9620	9620	1
522	20230919	100400	26422270	9620	9620	9620	9620	0
523	20230919	100300	26422270	9620	9620	9620	9620	0
524	20230919	100200	26422270	9620	9620	9620	9620	0
525	20230919	100100	26422270	9620	9620	9620	9620	0
526	20230919	100000	26422270	9620	9620	9620	9620	0
527	20230919	095900	26422270	9620	9620	9620	9620	0
528	20230919	095800	26422270	9620	9620	9620	9620	0
529	20230919	095700	26422270	9620	9620	9620	9620	0
530	20230919	095600	26422270	9620	9620	9620	9620	0
531	20230919	095500	26422270	9620	9620	9620	9620	0
532	20230919	095400	26422270	9620	9620	9620	9620	0
533	20230919	095300	26422270	9620	9640	9640	9620	13
534	20230919	095200	26297190	9640	9640	9640	9640	0
535	20230919	095100	26297190	9640	9640	9640	9640	0
536	20230919	095000	26297190	9640	9640	9640	9640	0
537	20230919	094900	26297190	9640	9640	9640	9640	0
538	20230919	094800	26297190	9640	9640	9640	9640	0
539	20230919	094700	26297190	9640	9640	9640	9640	0
540	20230919	094600	26297190	9640	9640	9640	9640	0
541	20230919	094500	26297190	9640	9640	9640	9640	0
542	20230919	094400	26297190	9640	9640	9640	9640	0
543	20230919	094300	26297190	9640	9640	9640	9640	0
544	20230919	094200	26297190	9640	9640	9640	9640	0
545	20230919	094100	26297190	9640	9620	9640	9620	80
546	20230919	094000	25527570	9620	9620	9620	9620	10
547	20230919	093900	25431370	9630	9630	9630	9630	1
548	20230919	093800	25421740	9640	9640	9640	9640	0
549	20230919	093700	25421740	9640	9640	9640	9640	0
550	20230919	093600	25421740	9640	9640	9640	9640	3
551	20230919	093500	25392820	9640	9640	9640	9640	1
552	20230919	093400	25383180	9640	9640	9640	9640	0
553	20230919	093300	25383180	9640	9640	9640	9640	0
554	20230919	093200	25383180	9640	9640	9640	9640	0
555	20230919	093100	25383180	9640	9640	9640	9640	0
556	20230919	093000	25383180	9640	9640	9640	9640	1
557	20230919	092900	25373540	9640	9640	9640	9640	10
558	20230919	092800	25277140	9640	9640	9640	9640	0
559	20230919	092700	25277140	9640	9640	9640	9640	0
560	20230919	092600	25277140	9640	9640	9640	9640	10
561	20230919	092500	25180740	9640	9640	9640	9640	192
562	20230919	092400	23329860	9650	9650	9650	9650	0
563	20230919	092300	23329860	9650	9630	9650	9630	89
564	20230919	092200	22472630	9620	9620	9620	9620	8
565	20230919	092100	22395670	9620	9620	9620	9620	0
566	20230919	092000	22395670	9620	9620	9620	9620	2
567	20230919	091900	22376430	9630	9630	9630	9630	0
568	20230919	091800	22376430	9630	9630	9630	9630	10
569	20230919	091700	22280130	9630	9630	9630	9630	0
570	20230919	091600	22280130	9630	9630	9630	9630	0
571	20230919	091500	22280130	9630	9630	9630	9630	0
572	20230919	091400	22280130	9630	9650	9650	9630	621
573	20230919	091300	16297710	9650	9650	9650	9650	8
574	20230919	091200	16220510	9650	9640	9650	9640	799
575	20230919	091100	8518110	9640	9640	9640	9640	39
576	20230919	091000	8142150	9640	9640	9640	9640	5
577	20230919	090900	8093950	9630	9630	9630	9630	0
578	20230919	090800	8093950	9630	9630	9630	9630	0
579	20230919	090700	8093950	9630	9630	9630	9630	0
580	20230919	090600	8093950	9630	9630	9630	9630	591
581	20230919	090500	2402620	9600	9600	9600	9600	5
582	20230919	090400	2354620	9600	9600	9600	9600	100
583	20230919	090300	1394620	9600	9600	9600	9600	0
584	20230919	090200	1394620	9600	9610	9610	9600	58
585	20230919	090100	837810	9630	9630	9630	9630	0
586	20230919	090000	837810	9630	9630	9630	9630	87