KissMeData/006660/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184500	102889740	9150	9150	9150	9150	484
3	20231006	184400	102889740	9150	9150	9150	9150	0
4	20231006	184300	102889740	9150	9150	9150	9150	0
5	20231006	184200	102889740	9150	9150	9150	9150	0
6	20231006	184100	102889740	9150	9150	9150	9150	0
7	20231006	184000	102889740	9150	9150	9150	9150	0
8	20231006	183900	102889740	9150	9150	9150	9150	0
9	20231006	183800	102889740	9150	9150	9150	9150	0
10	20231006	183700	102889740	9150	9150	9150	9150	0
11	20231006	183600	102889740	9150	9150	9150	9150	0
12	20231006	183500	102889740	9150	9150	9150	9150	0
13	20231006	183400	102889740	9150	9150	9150	9150	0
14	20231006	183300	102889740	9150	9150	9150	9150	0
15	20231006	183200	102889740	9150	9150	9150	9150	0
16	20231006	183100	102889740	9150	9150	9150	9150	0
17	20231006	183000	102889740	9150	9150	9150	9150	0
18	20231006	182900	102889740	9150	9150	9150	9150	0
19	20231006	182800	102889740	9150	9150	9150	9150	0
20	20231006	182700	102889740	9150	9150	9150	9150	0
21	20231006	182600	102889740	9150	9150	9150	9150	0
22	20231006	182500	102889740	9150	9150	9150	9150	0
23	20231006	182400	102889740	9150	9150	9150	9150	0
24	20231006	182300	102889740	9150	9150	9150	9150	0
25	20231006	182200	102889740	9150	9150	9150	9150	0
26	20231006	182100	102889740	9150	9150	9150	9150	0
27	20231006	182000	102889740	9150	9150	9150	9150	0
28	20231006	181900	102889740	9150	9150	9150	9150	0
29	20231006	181800	102889740	9150	9150	9150	9150	0
30	20231006	181700	102889740	9150	9150	9150	9150	0
31	20231006	181600	102889740	9150	9150	9150	9150	0
32	20231006	181500	102889740	9150	9150	9150	9150	484
33	20231006	181400	102889740	9150	9150	9150	9150	0
34	20231006	181300	102889740	9150	9150	9150	9150	0
35	20231006	181200	102889740	9150	9150	9150	9150	0
36	20231006	181100	102889740	9150	9150	9150	9150	0
37	20231006	181000	102889740	9150	9150	9150	9150	0
38	20231006	180900	102889740	9150	9150	9150	9150	0
39	20231006	180800	102889740	9150	9150	9150	9150	0
40	20231006	180700	102889740	9150	9150	9150	9150	0
41	20231006	180600	102889740	9150	9150	9150	9150	0
42	20231006	180500	102889740	9150	9150	9150	9150	0
43	20231006	180400	102889740	9150	9150	9150	9150	0
44	20231006	180300	102889740	9150	9150	9150	9150	0
45	20231006	180200	102889740	9150	9150	9150	9150	0
46	20231006	180100	102889740	9150	9150	9150	9150	0
47	20231006	180000	102889740	9150	9150	9150	9150	0
48	20231006	175900	102889740	9150	9150	9150	9150	0
49	20231006	175800	102889740	9150	9150	9150	9150	0
50	20231006	175700	102889740	9150	9150	9150	9150	0
51	20231006	175600	102889740	9150	9150	9150	9150	0
52	20231006	175500	102889740	9150	9150	9150	9150	0
53	20231006	175400	102889740	9150	9150	9150	9150	0
54	20231006	175300	102889740	9150	9150	9150	9150	0
55	20231006	175200	102889740	9150	9150	9150	9150	0
56	20231006	175100	102889740	9150	9150	9150	9150	0
57	20231006	175000	102889740	9150	9150	9150	9150	0
58	20231006	174900	102889740	9150	9150	9150	9150	0
59	20231006	174800	102889740	9150	9150	9150	9150	0
60	20231006	174700	102889740	9150	9150	9150	9150	0
61	20231006	174600	102889740	9150	9150	9150	9150	0
62	20231006	174500	102889740	9150	9150	9150	9150	484
63	20231006	174400	102889740	9150	9150	9150	9150	0
64	20231006	174300	102889740	9150	9150	9150	9150	0
65	20231006	174200	102889740	9150	9150	9150	9150	0
66	20231006	174100	102889740	9150	9150	9150	9150	0
67	20231006	174000	102889740	9150	9150	9150	9150	0
68	20231006	173900	102889740	9150	9150	9150	9150	0
69	20231006	173800	102889740	9150	9150	9150	9150	0
70	20231006	173700	102889740	9150	9150	9150	9150	0
71	20231006	173600	102889740	9150	9150	9150	9150	0
72	20231006	173500	102889740	9150	9150	9150	9150	0
73	20231006	173400	102889740	9150	9150	9150	9150	0
74	20231006	173300	102889740	9150	9150	9150	9150	0
75	20231006	173200	102889740	9150	9150	9150	9150	0
76	20231006	173100	102889740	9150	9150	9150	9150	0
77	20231006	173000	102889740	9150	9150	9150	9150	0
78	20231006	172900	102889740	9150	9150	9150	9150	0
79	20231006	172800	102889740	9150	9150	9150	9150	0
80	20231006	172700	102889740	9150	9150	9150	9150	0
81	20231006	172600	102889740	9150	9150	9150	9150	0
82	20231006	172500	102889740	9150	9150	9150	9150	0
83	20231006	172400	102889740	9150	9150	9150	9150	0
84	20231006	172300	102889740	9150	9150	9150	9150	0
85	20231006	172200	102889740	9150	9150	9150	9150	0
86	20231006	172100	102889740	9150	9150	9150	9150	0
87	20231006	172000	102889740	9150	9150	9150	9150	0
88	20231006	171900	102889740	9150	9150	9150	9150	0
89	20231006	171800	102889740	9150	9150	9150	9150	0
90	20231006	171700	102889740	9150	9150	9150	9150	0
91	20231006	171600	102889740	9150	9150	9150	9150	0
92	20231006	171500	102889740	9150	9150	9150	9150	484
93	20231006	171400	102889740	9150	9150	9150	9150	0
94	20231006	171300	102889740	9150	9150	9150	9150	0
95	20231006	171200	102889740	9150	9150	9150	9150	0
96	20231006	171100	102889740	9150	9150	9150	9150	0
97	20231006	171000	102889740	9150	9150	9150	9150	0
98	20231006	170900	102889740	9150	9150	9150	9150	0
99	20231006	170800	102889740	9150	9150	9150	9150	0
100	20231006	170700	102889740	9150	9150	9150	9150	0
101	20231006	170600	102889740	9150	9150	9150	9150	0
102	20231006	170500	102889740	9150	9150	9150	9150	0
103	20231006	170400	102889740	9150	9150	9150	9150	0
104	20231006	170300	102889740	9150	9150	9150	9150	0
105	20231006	170200	102889740	9150	9150	9150	9150	0
106	20231006	170100	102889740	9150	9150	9150	9150	0
107	20231006	170000	102889740	9150	9150	9150	9150	0
108	20231006	165900	102889740	9150	9150	9150	9150	0
109	20231006	165800	102889740	9150	9150	9150	9150	0
110	20231006	165700	102889740	9150	9150	9150	9150	0
111	20231006	165600	102889740	9150	9150	9150	9150	0
112	20231006	165500	102889740	9150	9150	9150	9150	0
113	20231006	165400	102889740	9150	9150	9150	9150	0
114	20231006	165300	102889740	9150	9150	9150	9150	0
115	20231006	165200	102889740	9150	9150	9150	9150	0
116	20231006	165100	102889740	9150	9150	9150	9150	0
117	20231006	165000	102889740	9150	9150	9150	9150	0
118	20231006	164900	102889740	9150	9150	9150	9150	0
119	20231006	164800	102889740	9150	9150	9150	9150	0
120	20231006	164700	102889740	9150	9150	9150	9150	0
121	20231006	164600	102889740	9150	9150	9150	9150	0
122	20231006	164500	102889740	9150	9150	9150	9150	484
123	20231006	164400	102889740	9150	9150	9150	9150	0
124	20231006	164300	102889740	9150	9150	9150	9150	0
125	20231006	164200	102889740	9150	9150	9150	9150	0
126	20231006	164100	102889740	9150	9150	9150	9150	0
127	20231006	164000	102889740	9150	9150	9150	9150	0
128	20231006	163900	102889740	9150	9150	9150	9150	0
129	20231006	163800	102889740	9150	9150	9150	9150	0
130	20231006	163700	102889740	9150	9150	9150	9150	0
131	20231006	163600	102889740	9150	9150	9150	9150	0
132	20231006	163500	102889740	9150	9150	9150	9150	0
133	20231006	163400	102889740	9150	9150	9150	9150	0
134	20231006	163300	102889740	9150	9150	9150	9150	0
135	20231006	163200	102889740	9150	9150	9150	9150	0
136	20231006	163100	102889740	9150	9150	9150	9150	0
137	20231006	163000	102889740	9150	9150	9150	9150	0
138	20231006	162900	102889740	9150	9150	9150	9150	0
139	20231006	162800	102889740	9150	9150	9150	9150	0
140	20231006	162700	102889740	9150	9150	9150	9150	0
141	20231006	162600	102889740	9150	9150	9150	9150	0
142	20231006	162500	102889740	9150	9150	9150	9150	0
143	20231006	162400	102889740	9150	9150	9150	9150	0
144	20231006	162300	102889740	9150	9150	9150	9150	0
145	20231006	162200	102889740	9150	9150	9150	9150	0
146	20231006	162100	102889740	9150	9150	9150	9150	0
147	20231006	162000	102889740	9150	9150	9150	9150	0
148	20231006	161900	102889740	9150	9150	9150	9150	0
149	20231006	161800	102889740	9150	9150	9150	9150	0
150	20231006	161700	102889740	9150	9150	9150	9150	0
151	20231006	161600	102889740	9150	9150	9150	9150	0
152	20231006	161500	102889740	9150	9150	9150	9150	484
153	20231006	161400	102889740	9150	9150	9150	9150	0
154	20231006	161300	102889740	9150	9150	9150	9150	0
155	20231006	161200	102889740	9150	9150	9150	9150	0
156	20231006	161100	102889740	9150	9150	9150	9150	0
157	20231006	161000	102889740	9150	9150	9150	9150	0
158	20231006	160900	102889740	9150	9150	9150	9150	0
159	20231006	160800	102889740	9150	9150	9150	9150	0
160	20231006	160700	102889740	9150	9150	9150	9150	0
161	20231006	160600	102889740	9150	9150	9150	9150	0
162	20231006	160500	102889740	9150	9150	9150	9150	0
163	20231006	160400	102889740	9150	9150	9150	9150	0
164	20231006	160300	102889740	9150	9150	9150	9150	0
165	20231006	160200	102889740	9150	9150	9150	9150	0
166	20231006	160100	102889740	9150	9150	9150	9150	0
167	20231006	160000	102889740	9150	9150	9150	9150	0
168	20231006	155900	102889740	9150	9150	9150	9150	0
169	20231006	155800	102889740	9150	9150	9150	9150	0
170	20231006	155700	102889740	9150	9150	9150	9150	0
171	20231006	155600	102889740	9150	9150	9150	9150	0
172	20231006	155500	102889740	9150	9150	9150	9150	0
173	20231006	155400	102889740	9150	9150	9150	9150	0
174	20231006	155300	102889740	9150	9150	9150	9150	0
175	20231006	155200	102889740	9150	9150	9150	9150	0
176	20231006	155100	102889740	9150	9150	9150	9150	0
177	20231006	155000	102889740	9150	9150	9150	9150	0
178	20231006	154900	102889740	9150	9150	9150	9150	0
179	20231006	154800	102889740	9150	9150	9150	9150	0
180	20231006	154700	102889740	9150	9150	9150	9150	0
181	20231006	154600	102889740	9150	9150	9150	9150	0
182	20231006	154500	102889740	9150	9150	9150	9150	484
183	20231006	154400	102889740	9150	9150	9150	9150	0
184	20231006	154300	102889740	9150	9150	9150	9150	0
185	20231006	154200	102889740	9150	9150	9150	9150	0
186	20231006	154100	102889740	9150	9150	9150	9150	0
187	20231006	154000	102889740	9150	9150	9150	9150	0
188	20231006	153900	102889740	9150	9150	9150	9150	0
189	20231006	153800	102889740	9150	9150	9150	9150	0
190	20231006	153700	102889740	9150	9150	9150	9150	0
191	20231006	153600	102889740	9150	9150	9150	9150	0
192	20231006	153500	102889740	9150	9150	9150	9150	0
193	20231006	153400	102889740	9150	9150	9150	9150	0
194	20231006	153300	102889740	9150	9150	9150	9150	0
195	20231006	153200	102889740	9150	9150	9150	9150	0
196	20231006	153100	102889740	9150	9150	9150	9150	0
197	20231006	153000	102889740	9150	9150	9150	9150	484
198	20231006	152900	98461140	9120	9120	9120	9120	0
199	20231006	152800	98461140	9120	9120	9120	9120	0
200	20231006	152700	98461140	9120	9120	9120	9120	0
201	20231006	152600	98461140	9120	9120	9120	9120	0
202	20231006	152500	98461140	9120	9120	9120	9120	0
203	20231006	152400	98461140	9120	9120	9120	9120	0
204	20231006	152300	98461140	9120	9120	9120	9120	0
205	20231006	152200	98461140	9120	9120	9120	9120	0
206	20231006	152100	98461140	9120	9120	9120	9120	0
207	20231006	152000	98461140	9120	9120	9120	9120	0
208	20231006	151900	98461140	9120	9110	9120	9110	112
209	20231006	151800	97440720	9110	9070	9110	9070	7
210	20231006	151700	97377110	9110	9080	9110	9070	1108
211	20231006	151600	87323480	9120	9120	9120	9120	0
212	20231006	151500	87323480	9120	9120	9120	9120	0
213	20231006	151400	87323480	9120	9120	9120	9120	0
214	20231006	151300	87323480	9120	9120	9120	9120	0
215	20231006	151200	87323480	9120	9120	9120	9120	0
216	20231006	151100	87323480	9120	9120	9120	9120	0
217	20231006	151000	87323480	9120	9120	9120	9120	0
218	20231006	150900	87323480	9120	9120	9120	9100	597
219	20231006	150800	81879140	9120	9120	9120	9120	0
220	20231006	150700	81879140	9120	9120	9120	9120	1
221	20231006	150600	81870020	9120	9120	9120	9120	0
222	20231006	150500	81870020	9120	9120	9120	9120	0
223	20231006	150400	81870020	9120	9120	9120	9120	0
224	20231006	150300	81870020	9120	9120	9120	9120	0
225	20231006	150200	81870020	9120	9120	9120	9120	0
226	20231006	150100	81870020	9120	9120	9120	9120	0
227	20231006	150000	81870020	9120	9120	9120	9120	1
228	20231006	145900	81860900	9110	9110	9110	9110	10
229	20231006	145800	81769800	9120	9120	9120	9120	0
230	20231006	145700	81769800	9120	9120	9120	9120	0
231	20231006	145600	81769800	9120	9120	9120	9120	0
232	20231006	145500	81769800	9120	9120	9120	9120	0
233	20231006	145400	81769800	9120	9120	9120	9120	0
234	20231006	145300	81769800	9120	9120	9120	9120	0
235	20231006	145200	81769800	9120	9120	9120	9120	0
236	20231006	145100	81769800	9120	9120	9120	9120	0
237	20231006	145000	81769800	9120	9120	9120	9120	0
238	20231006	144900	81769800	9120	9120	9120	9120	12
239	20231006	144800	81660360	9120	9120	9120	9120	1
240	20231006	144700	81651240	9110	9110	9110	9110	0
241	20231006	144600	81651240	9110	9110	9110	9110	0
242	20231006	144500	81651240	9110	9110	9110	9110	30
243	20231006	144400	81377940	9110	9110	9110	9110	0
244	20231006	144300	81377940	9110	9110	9110	9110	4
245	20231006	144200	81341500	9120	9120	9120	9120	0
246	20231006	144100	81341500	9120	9120	9120	9120	0
247	20231006	144000	81341500	9120	9120	9120	9120	0
248	20231006	143900	81341500	9120	9120	9120	9120	0
249	20231006	143800	81341500	9120	9120	9120	9120	0
250	20231006	143700	81341500	9120	9120	9120	9120	0
251	20231006	143600	81341500	9120	9120	9120	9120	0
252	20231006	143500	81341500	9120	9120	9120	9120	0
253	20231006	143400	81341500	9120	9120	9120	9120	12
254	20231006	143300	81232060	9120	9120	9120	9120	0
255	20231006	143200	81232060	9120	9120	9120	9120	1
256	20231006	143100	81222940	9110	9110	9110	9110	0
257	20231006	143000	81222940	9110	9110	9110	9110	0
258	20231006	142900	81222940	9110	9120	9120	9110	22
259	20231006	142800	81022310	9120	9120	9120	9120	10
260	20231006	142700	80931110	9120	9100	9120	9100	6
261	20231006	142600	80876490	9120	9110	9120	9110	74
262	20231006	142500	80202340	9110	9110	9110	9110	28
263	20231006	142400	79947260	9120	9120	9120	9120	0
264	20231006	142300	79947260	9120	9120	9120	9120	0
265	20231006	142200	79947260	9120	9120	9120	9120	0
266	20231006	142100	79947260	9120	9120	9120	9120	0
267	20231006	142000	79947260	9120	9120	9120	9120	0
268	20231006	141900	79947260	9120	9120	9120	9120	0
269	20231006	141800	79947260	9120	9120	9120	9120	0
270	20231006	141700	79947260	9120	9120	9120	9120	0
271	20231006	141600	79947260	9120	9120	9120	9120	0
272	20231006	141500	79947260	9120	9120	9120	9120	0
273	20231006	141400	79947260	9120	9120	9120	9120	0
274	20231006	141300	79947260	9120	9120	9120	9120	1
275	20231006	141200	79938140	9120	9110	9120	9110	120
276	20231006	141100	78844780	9120	9120	9120	9120	0
277	20231006	141000	78844780	9120	9120	9120	9120	0
278	20231006	140900	78844780	9120	9120	9120	9120	0
279	20231006	140800	78844780	9120	9120	9120	9120	0
280	20231006	140700	78844780	9120	9120	9120	9120	0
281	20231006	140600	78844780	9120	9120	9120	9120	0
282	20231006	140500	78844780	9120	9120	9120	9120	0
283	20231006	140400	78844780	9120	9120	9120	9120	0
284	20231006	140300	78844780	9120	9120	9120	9120	0
285	20231006	140200	78844780	9120	9120	9120	9120	0
286	20231006	140100	78844780	9120	9120	9120	9120	0
287	20231006	140000	78844780	9120	9120	9120	9120	0
288	20231006	135900	78844780	9120	9120	9120	9120	0
289	20231006	135800	78844780	9120	9120	9120	9120	0
290	20231006	135700	78844780	9120	9120	9120	9120	0
291	20231006	135600	78844780	9120	9120	9120	9120	0
292	20231006	135500	78844780	9120	9120	9120	9120	0
293	20231006	135400	78844780	9120	9120	9120	9120	0
294	20231006	135300	78844780	9120	9120	9120	9120	1
295	20231006	135200	78835660	9110	9110	9110	9110	0
296	20231006	135100	78835660	9110	9110	9110	9110	130
297	20231006	135000	77651360	9110	9110	9110	9110	0
298	20231006	134900	77651360	9110	9110	9110	9110	0
299	20231006	134800	77651360	9110	9110	9110	9110	0
300	20231006	134700	77651360	9110	9110	9110	9110	0
301	20231006	134600	77651360	9110	9110	9110	9110	0
302	20231006	134500	77651360	9110	9110	9110	9110	0
303	20231006	134400	77651360	9110	9110	9110	9110	0
304	20231006	134300	77651360	9110	9110	9110	9110	0
305	20231006	134200	77651360	9110	9110	9110	9110	0
306	20231006	134100	77651360	9110	9110	9110	9110	0
307	20231006	134000	77651360	9110	9110	9110	9110	0
308	20231006	133900	77651360	9110	9110	9110	9110	36
309	20231006	133800	77323400	9110	9100	9110	9090	52
310	20231006	133700	76850260	9110	9110	9110	9110	0
311	20231006	133600	76850260	9110	9110	9110	9110	0
312	20231006	133500	76850260	9110	9110	9110	9110	0
313	20231006	133400	76850260	9110	9110	9110	9110	0
314	20231006	133300	76850260	9110	9110	9110	9110	1
315	20231006	133200	76841150	9120	9120	9120	9120	0
316	20231006	133100	76841150	9120	9120	9120	9120	0
317	20231006	133000	76841150	9120	9120	9120	9120	0
318	20231006	132900	76841150	9120	9120	9120	9120	0
319	20231006	132800	76841150	9120	9120	9120	9120	0
320	20231006	132700	76841150	9120	9120	9120	9120	0
321	20231006	132600	76841150	9120	9120	9120	9120	0
322	20231006	132500	76841150	9120	9120	9120	9120	0
323	20231006	132400	76841150	9120	9120	9120	9120	0
324	20231006	132300	76841150	9120	9120	9120	9120	0
325	20231006	132200	76841150	9120	9120	9120	9120	0
326	20231006	132100	76841150	9120	9120	9120	9120	0
327	20231006	132000	76841150	9120	9120	9120	9120	0
328	20231006	131900	76841150	9120	9120	9120	9120	48
329	20231006	131800	76403390	9120	9120	9120	9120	1
330	20231006	131700	76394270	9120	9120	9120	9120	0
331	20231006	131600	76394270	9120	9120	9120	9120	0
332	20231006	131500	76394270	9120	9120	9120	9120	0
333	20231006	131400	76394270	9120	9120	9120	9120	0
334	20231006	131300	76394270	9120	9120	9120	9120	69
335	20231006	131200	75764990	9110	9110	9110	9110	0
336	20231006	131100	75764990	9110	9110	9110	9110	0
337	20231006	131000	75764990	9110	9110	9110	9110	44
338	20231006	130900	75364150	9110	9110	9110	9110	106
339	20231006	130800	74398490	9120	9120	9120	9120	0
340	20231006	130700	74398490	9120	9120	9120	9120	0
341	20231006	130600	74398490	9120	9120	9120	9120	0
342	20231006	130500	74398490	9120	9120	9120	9120	0
343	20231006	130400	74398490	9120	9120	9120	9120	0
344	20231006	130300	74398490	9120	9120	9120	9120	0
345	20231006	130200	74398490	9120	9120	9120	9120	0
346	20231006	130100	74398490	9120	9120	9120	9120	0
347	20231006	130000	74398490	9120	9120	9120	9120	0
348	20231006	125900	74398490	9120	9120	9120	9120	0
349	20231006	125800	74398490	9120	9120	9120	9120	0
350	20231006	125700	74398490	9120	9120	9120	9120	0
351	20231006	125600	74398490	9120	9120	9120	9120	0
352	20231006	125500	74398490	9120	9120	9120	9120	0
353	20231006	125400	74398490	9120	9120	9120	9120	0
354	20231006	125300	74398490	9120	9120	9120	9120	0
355	20231006	125200	74398490	9120	9120	9120	9120	0
356	20231006	125100	74398490	9120	9120	9120	9120	0
357	20231006	125000	74398490	9120	9120	9120	9120	41
358	20231006	124900	74024570	9110	9110	9110	9110	71
359	20231006	124800	73377760	9110	9110	9110	9110	5
360	20231006	124700	73332210	9120	9120	9120	9120	0
361	20231006	124600	73332210	9120	9120	9120	9120	0
362	20231006	124500	73332210	9120	9120	9120	9120	0
363	20231006	124400	73332210	9120	9120	9120	9120	0
364	20231006	124300	73332210	9120	9120	9120	9120	0
365	20231006	124200	73332210	9120	9120	9120	9120	0
366	20231006	124100	73332210	9120	9120	9120	9120	0
367	20231006	124000	73332210	9120	9120	9120	9120	0
368	20231006	123900	73332210	9120	9120	9120	9120	0
369	20231006	123800	73332210	9120	9120	9120	9120	0
370	20231006	123700	73332210	9120	9120	9120	9120	0
371	20231006	123600	73332210	9120	9120	9120	9120	0
372	20231006	123500	73332210	9120	9120	9120	9120	284
373	20231006	123400	70742130	9120	9120	9120	9120	0
374	20231006	123300	70742130	9120	9120	9120	9120	0
375	20231006	123200	70742130	9120	9120	9120	9120	0
376	20231006	123100	70742130	9120	9120	9120	9120	0
377	20231006	123000	70742130	9120	9120	9120	9120	0
378	20231006	122900	70742130	9120	9120	9120	9120	0
379	20231006	122800	70742130	9120	9120	9120	9120	0
380	20231006	122700	70742130	9120	9120	9120	9120	0
381	20231006	122600	70742130	9120	9120	9120	9120	0
382	20231006	122500	70742130	9120	9120	9120	9120	0
383	20231006	122400	70742130	9120	9120	9120	9120	9
384	20231006	122300	70660050	9120	9120	9120	9120	0
385	20231006	122200	70660050	9120	9120	9120	9120	0
386	20231006	122100	70660050	9120	9120	9120	9120	0
387	20231006	122000	70660050	9120	9120	9120	9120	0
388	20231006	121900	70660050	9120	9120	9120	9120	0
389	20231006	121800	70660050	9120	9120	9120	9120	0
390	20231006	121700	70660050	9120	9120	9120	9120	0
391	20231006	121600	70660050	9120	9120	9120	9120	0
392	20231006	121500	70660050	9120	9120	9120	9120	0
393	20231006	121400	70660050	9120	9120	9120	9120	186
394	20231006	121300	68963730	9120	9120	9120	9120	6
395	20231006	121200	68909010	9120	9120	9120	9120	0
396	20231006	121100	68909010	9120	9110	9120	9110	788
397	20231006	121000	61722830	9110	9110	9110	9110	0
398	20231006	120900	61722830	9110	9110	9110	9110	0
399	20231006	120800	61722830	9110	9080	9110	9060	500
400	20231006	120700	57175880	9090	9080	9090	9080	100
401	20231006	120600	56267050	9080	9080	9080	9080	0
402	20231006	120500	56267050	9080	9080	9080	9080	0
403	20231006	120400	56267050	9080	9080	9080	9080	0
404	20231006	120300	56267050	9080	9080	9080	9080	0
405	20231006	120200	56267050	9080	9080	9080	9080	0
406	20231006	120100	56267050	9080	9080	9080	9080	0
407	20231006	120000	56267050	9080	9080	9080	9080	0
408	20231006	115900	56267050	9080	9080	9080	9080	0
409	20231006	115800	56267050	9080	9080	9080	9080	0
410	20231006	115700	56267050	9080	9080	9080	9080	0
411	20231006	115600	56267050	9080	9080	9080	9080	0
412	20231006	115500	56267050	9080	9080	9080	9080	0
413	20231006	115400	56267050	9080	9080	9080	9080	0
414	20231006	115300	56267050	9080	9080	9080	9080	0
415	20231006	115200	56267050	9080	9080	9080	9080	0
416	20231006	115100	56267050	9080	9080	9080	9080	0
417	20231006	115000	56267050	9080	9080	9080	9080	0
418	20231006	114900	56267050	9080	9080	9080	9080	0
419	20231006	114800	56267050	9080	9060	9080	9060	446
420	20231006	114700	52222890	9060	9050	9060	9050	281
421	20231006	114600	49679830	9040	9030	9040	9030	191
422	20231006	114500	47953200	9000	9000	9000	9000	0
423	20231006	114400	47953200	9000	9000	9000	9000	0
424	20231006	114300	47953200	9000	9000	9000	9000	0
425	20231006	114200	47953200	9000	9000	9000	9000	0
426	20231006	114100	47953200	9000	9000	9000	9000	0
427	20231006	114000	47953200	9000	9000	9000	9000	0
428	20231006	113900	47953200	9000	9000	9000	9000	0
429	20231006	113800	47953200	9000	9000	9000	9000	0
430	20231006	113700	47953200	9000	9000	9000	9000	0
431	20231006	113600	47953200	9000	9000	9000	9000	0
432	20231006	113500	47953200	9000	9000	9000	9000	79
433	20231006	113400	47242200	9000	9000	9000	9000	0
434	20231006	113300	47242200	9000	9000	9000	9000	0
435	20231006	113200	47242200	9000	9000	9000	9000	0
436	20231006	113100	47242200	9000	9000	9000	9000	0
437	20231006	113000	47242200	9000	9000	9000	9000	0
438	20231006	112900	47242200	9000	9000	9000	9000	0
439	20231006	112800	47242200	9000	9000	9000	9000	0
440	20231006	112700	47242200	9000	9000	9000	9000	0
441	20231006	112600	47242200	9000	9000	9000	9000	0
442	20231006	112500	47242200	9000	9000	9000	9000	0
443	20231006	112400	47242200	9000	9000	9000	9000	1
444	20231006	112300	47233200	9000	9000	9000	9000	0
445	20231006	112200	47233200	9000	9000	9000	9000	184
446	20231006	112100	45577200	9050	9050	9050	9050	0
447	20231006	112000	45577200	9050	9050	9050	9050	0
448	20231006	111900	45577200	9050	9050	9050	9050	0
449	20231006	111800	45577200	9050	9050	9050	9050	0
450	20231006	111700	45577200	9050	9050	9050	9050	0
451	20231006	111600	45577200	9050	9050	9050	9050	0
452	20231006	111500	45577200	9050	9050	9050	9050	0
453	20231006	111400	45577200	9050	9050	9050	9050	0
454	20231006	111300	45577200	9050	9050	9050	9050	0
455	20231006	111200	45577200	9050	9050	9050	9050	0
456	20231006	111100	45577200	9050	9050	9050	9050	59
457	20231006	111000	45043250	9050	9050	9050	9050	0
458	20231006	110900	45043250	9050	9050	9050	9050	0
459	20231006	110800	45043250	9050	9050	9050	9050	0
460	20231006	110700	45043250	9050	9050	9050	9050	0
461	20231006	110600	45043250	9050	9060	9060	9050	49
462	20231006	110500	44599780	9070	9070	9070	9070	0
463	20231006	110400	44599780	9070	9070	9070	9070	0
464	20231006	110300	44599780	9070	9070	9070	9070	0
465	20231006	110200	44599780	9070	9070	9070	9070	1
466	20231006	110100	44590710	9060	9060	9060	9060	0
467	20231006	110000	44590710	9060	9060	9060	9060	3
468	20231006	105900	44563530	9070	9070	9070	9070	0
469	20231006	105800	44563530	9070	9070	9070	9070	0
470	20231006	105700	44563530	9070	9070	9070	9070	0
471	20231006	105600	44563530	9070	9070	9070	9070	0
472	20231006	105500	44563530	9070	9070	9070	9070	0
473	20231006	105400	44563530	9070	9070	9070	9070	0
474	20231006	105300	44563530	9070	9070	9070	9070	0
475	20231006	105200	44563530	9070	9070	9070	9070	0
476	20231006	105100	44563530	9070	9070	9070	9070	1
477	20231006	105000	44554460	9070	9070	9070	9070	0
478	20231006	104900	44554460	9070	9070	9070	9070	0
479	20231006	104800	44554460	9070	9070	9070	9070	0
480	20231006	104700	44554460	9070	9070	9070	9070	0
481	20231006	104600	44554460	9070	9070	9070	9070	0
482	20231006	104500	44554460	9070	9070	9070	9070	0
483	20231006	104400	44554460	9070	9070	9070	9070	0
484	20231006	104300	44554460	9070	9070	9070	9070	0
485	20231006	104200	44554460	9070	9070	9070	9070	0
486	20231006	104100	44554460	9070	9070	9070	9070	0
487	20231006	104000	44554460	9070	9070	9070	9070	100
488	20231006	103900	43647460	9070	9070	9070	9070	3
489	20231006	103800	43620250	9070	9070	9070	9070	0
490	20231006	103700	43620250	9070	9070	9070	9070	0
491	20231006	103600	43620250	9070	9070	9070	9070	1
492	20231006	103500	43611180	9070	9070	9070	9070	0
493	20231006	103400	43611180	9070	9070	9070	9070	0
494	20231006	103300	43611180	9070	9070	9070	9070	0
495	20231006	103200	43611180	9070	9070	9070	9070	0
496	20231006	103100	43611180	9070	9070	9070	9070	0
497	20231006	103000	43611180	9070	9070	9070	9070	0
498	20231006	102900	43611180	9070	9070	9070	9070	0
499	20231006	102800	43611180	9070	9070	9070	9070	0
500	20231006	102700	43611180	9070	9070	9070	9070	0
501	20231006	102600	43611180	9070	9070	9070	9070	0
502	20231006	102500	43611180	9070	9070	9070	9070	1
503	20231006	102400	43602110	9060	9060	9060	9060	1
504	20231006	102300	43593050	9060	9060	9060	9060	0
505	20231006	102200	43593050	9060	9060	9060	9060	0
506	20231006	102100	43593050	9060	9060	9060	9060	4
507	20231006	102000	43556810	9070	9070	9070	9070	0
508	20231006	101900	43556810	9070	9070	9070	9070	0
509	20231006	101800	43556810	9070	9070	9070	9070	0
510	20231006	101700	43556810	9070	9070	9070	9070	0
511	20231006	101600	43556810	9070	9070	9070	9070	0
512	20231006	101500	43556810	9070	9070	9070	9070	1
513	20231006	101400	43547740	9070	9070	9070	9070	0
514	20231006	101300	43547740	9070	9070	9070	9070	0
515	20231006	101200	43547740	9070	9070	9070	9070	0
516	20231006	101100	43547740	9070	9070	9070	9070	0
517	20231006	101000	43547740	9070	9070	9070	9070	0
518	20231006	100900	43547740	9070	9070	9070	9070	0
519	20231006	100800	43547740	9070	9070	9070	9070	1
520	20231006	100700	43538670	9070	9070	9070	9070	0
521	20231006	100600	43538670	9070	9070	9070	9070	3
522	20231006	100500	43511460	9070	9070	9070	9070	0
523	20231006	100400	43511460	9070	9070	9070	9070	0
524	20231006	100300	43511460	9070	9070	9070	9070	0
525	20231006	100200	43511460	9070	9070	9070	9070	0
526	20231006	100100	43511460	9070	9070	9070	9070	0
527	20231006	100000	43511460	9070	9070	9070	9070	1
528	20231006	095900	43502390	9050	9050	9050	9050	0
529	20231006	095800	43502390	9050	9050	9050	9050	0
530	20231006	095700	43502390	9050	9050	9050	9050	99
531	20231006	095600	42606440	9070	9070	9080	9070	274
532	20231006	095500	40119590	9070	9070	9070	9070	0
533	20231006	095400	40119590	9070	9070	9070	9070	0
534	20231006	095300	40119590	9070	9070	9070	9070	1
535	20231006	095200	40110520	9060	9060	9060	9060	1
536	20231006	095100	40101460	9070	9070	9070	9070	1
537	20231006	095000	40092390	9050	9050	9050	9050	89
538	20231006	094900	39286940	9050	9050	9050	9050	219
539	20231006	094800	37304990	9040	9040	9040	9040	0
540	20231006	094700	37304990	9040	9040	9040	9040	119
541	20231006	094600	36229230	9040	9040	9040	9040	1
542	20231006	094500	36220190	9040	9040	9040	9040	0
543	20231006	094400	36220190	9040	9040	9040	9040	20
544	20231006	094300	36039390	9050	9050	9050	9050	0
545	20231006	094200	36039390	9050	9050	9050	9050	0
546	20231006	094100	36039390	9050	9010	9050	9010	7
547	20231006	094000	35976100	9000	9000	9000	9000	0
548	20231006	093900	35976100	9000	9000	9000	9000	0
549	20231006	093800	35976100	9000	8980	9000	8980	728
550	20231006	093700	29430380	8980	8950	8980	8950	300
551	20231006	093600	26738890	8950	8940	8950	8940	235
552	20231006	093500	24636130	8950	8950	8950	8950	0
553	20231006	093400	24636130	8950	8950	8950	8950	0
554	20231006	093300	24636130	8950	8950	8950	8950	1
555	20231006	093200	24627180	8950	8950	8950	8950	0
556	20231006	093100	24627180	8950	8950	8950	8950	0
557	20231006	093000	24627180	8950	8950	8950	8950	82
558	20231006	092900	23893280	8950	8950	8950	8950	1
559	20231006	092800	23884330	8960	8960	8960	8960	49
560	20231006	092700	23445290	8960	8950	8960	8950	48
561	20231006	092600	23015300	8950	8950	8950	8950	0
562	20231006	092500	23015300	8950	8950	8950	8950	1
563	20231006	092400	23006350	8950	8950	8950	8950	0
564	20231006	092300	23006350	8950	8950	8950	8950	0
565	20231006	092200	23006350	8950	8950	8950	8950	0
566	20231006	092100	23006350	8950	8950	8950	8950	0
567	20231006	092000	23006350	8950	8950	8950	8950	1
568	20231006	091900	22997400	8910	8910	8910	8910	0
569	20231006	091800	22997400	8910	8910	8910	8910	35
570	20231006	091700	22685550	8960	8960	8960	8960	0
571	20231006	091600	22685550	8960	8960	8960	8960	4
572	20231006	091500	22649710	8960	8960	8960	8960	0
573	20231006	091400	22649710	8960	8960	8960	8960	0
574	20231006	091300	22649710	8960	8960	8960	8960	0
575	20231006	091200	22649710	8960	8960	8960	8960	0
576	20231006	091100	22649710	8960	8960	8960	8960	108
577	20231006	091000	21682030	8960	8960	8960	8960	1
578	20231006	090900	21673070	8910	8910	8910	8910	1
579	20231006	090800	21664160	8960	8910	8960	8910	17
580	20231006	090700	21512590	8900	8890	8900	8890	181
581	20231006	090600	19901800	8890	8860	8890	8860	270
582	20231006	090500	17506260	8850	8850	8850	8850	9
583	20231006	090400	17426610	8850	8850	8850	8850	0
584	20231006	090300	17426610	8850	8850	8850	8850	1
585	20231006	090200	17417760	8750	8750	8750	8750	1
586	20231006	090100	17409010	8750	8760	8760	8750	115
587	20231006	090000	16402210	8860	8650	8860	8650	1896