KissMeData/006660/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	184400	68797770	9740	9740	9740	9740	319
3	20230824	184300	68797770	9740	9740	9740	9740	0
4	20230824	184200	68797770	9740	9740	9740	9740	0
5	20230824	184100	68797770	9740	9740	9740	9740	0
6	20230824	184000	68797770	9740	9740	9740	9740	0
7	20230824	183900	68797770	9740	9740	9740	9740	0
8	20230824	183800	68797770	9740	9740	9740	9740	0
9	20230824	183700	68797770	9740	9740	9740	9740	0
10	20230824	183600	68797770	9740	9740	9740	9740	0
11	20230824	183500	68797770	9740	9740	9740	9740	0
12	20230824	183400	68797770	9740	9740	9740	9740	0
13	20230824	183300	68797770	9740	9740	9740	9740	0
14	20230824	183200	68797770	9740	9740	9740	9740	0
15	20230824	183100	68797770	9740	9740	9740	9740	0
16	20230824	183000	68797770	9740	9740	9740	9740	0
17	20230824	182900	68797770	9740	9740	9740	9740	0
18	20230824	182800	68797770	9740	9740	9740	9740	0
19	20230824	182700	68797770	9740	9740	9740	9740	0
20	20230824	182600	68797770	9740	9740	9740	9740	0
21	20230824	182500	68797770	9740	9740	9740	9740	0
22	20230824	182400	68797770	9740	9740	9740	9740	0
23	20230824	182300	68797770	9740	9740	9740	9740	0
24	20230824	182200	68797770	9740	9740	9740	9740	0
25	20230824	182100	68797770	9740	9740	9740	9740	0
26	20230824	182000	68797770	9740	9740	9740	9740	0
27	20230824	181900	68797770	9740	9740	9740	9740	0
28	20230824	181800	68797770	9740	9740	9740	9740	0
29	20230824	181700	68797770	9740	9740	9740	9740	0
30	20230824	181600	68797770	9740	9740	9740	9740	0
31	20230824	181500	68797770	9740	9740	9740	9740	0
32	20230824	181400	68797770	9740	9740	9740	9740	319
33	20230824	181300	68797770	9740	9740	9740	9740	0
34	20230824	181200	68797770	9740	9740	9740	9740	0
35	20230824	181100	68797770	9740	9740	9740	9740	0
36	20230824	181000	68797770	9740	9740	9740	9740	0
37	20230824	180900	68797770	9740	9740	9740	9740	0
38	20230824	180800	68797770	9740	9740	9740	9740	0
39	20230824	180700	68797770	9740	9740	9740	9740	0
40	20230824	180600	68797770	9740	9740	9740	9740	0
41	20230824	180500	68797770	9740	9740	9740	9740	0
42	20230824	180400	68797770	9740	9740	9740	9740	0
43	20230824	180300	68797770	9740	9740	9740	9740	0
44	20230824	180200	68797770	9740	9740	9740	9740	0
45	20230824	180100	68797770	9740	9740	9740	9740	0
46	20230824	180000	68797770	9740	9740	9740	9740	0
47	20230824	175900	68797770	9740	9740	9740	9740	0
48	20230824	175800	68797770	9740	9740	9740	9740	0
49	20230824	175700	68797770	9740	9740	9740	9740	0
50	20230824	175600	68797770	9740	9740	9740	9740	0
51	20230824	175500	68797770	9740	9740	9740	9740	0
52	20230824	175400	68797770	9740	9740	9740	9740	0
53	20230824	175300	68797770	9740	9740	9740	9740	0
54	20230824	175200	68797770	9740	9740	9740	9740	0
55	20230824	175100	68797770	9740	9740	9740	9740	0
56	20230824	175000	68797770	9740	9740	9740	9740	0
57	20230824	174900	68797770	9740	9740	9740	9740	0
58	20230824	174800	68797770	9740	9740	9740	9740	0
59	20230824	174700	68797770	9740	9740	9740	9740	0
60	20230824	174600	68797770	9740	9740	9740	9740	0
61	20230824	174500	68797770	9740	9740	9740	9740	0
62	20230824	174400	68797770	9740	9740	9740	9740	319
63	20230824	174300	68797770	9740	9740	9740	9740	0
64	20230824	174200	68797770	9740	9740	9740	9740	0
65	20230824	174100	68797770	9740	9740	9740	9740	0
66	20230824	174000	68797770	9740	9740	9740	9740	0
67	20230824	173900	68797770	9740	9740	9740	9740	0
68	20230824	173800	68797770	9740	9740	9740	9740	0
69	20230824	173700	68797770	9740	9740	9740	9740	0
70	20230824	173600	68797770	9740	9740	9740	9740	0
71	20230824	173500	68797770	9740	9740	9740	9740	0
72	20230824	173400	68797770	9740	9740	9740	9740	0
73	20230824	173300	68797770	9740	9740	9740	9740	0
74	20230824	173200	68797770	9740	9740	9740	9740	0
75	20230824	173100	68797770	9740	9740	9740	9740	0
76	20230824	173000	68797770	9740	9740	9740	9740	0
77	20230824	172900	68797770	9740	9740	9740	9740	0
78	20230824	172800	68797770	9740	9740	9740	9740	0
79	20230824	172700	68797770	9740	9740	9740	9740	0
80	20230824	172600	68797770	9740	9740	9740	9740	0
81	20230824	172500	68797770	9740	9740	9740	9740	0
82	20230824	172400	68797770	9740	9740	9740	9740	0
83	20230824	172300	68797770	9740	9740	9740	9740	0
84	20230824	172200	68797770	9740	9740	9740	9740	0
85	20230824	172100	68797770	9740	9740	9740	9740	0
86	20230824	172000	68797770	9740	9740	9740	9740	0
87	20230824	171900	68797770	9740	9740	9740	9740	0
88	20230824	171800	68797770	9740	9740	9740	9740	0
89	20230824	171700	68797770	9740	9740	9740	9740	0
90	20230824	171600	68797770	9740	9740	9740	9740	0
91	20230824	171500	68797770	9740	9740	9740	9740	0
92	20230824	171400	68797770	9740	9740	9740	9740	319
93	20230824	171300	68797770	9740	9740	9740	9740	0
94	20230824	171200	68797770	9740	9740	9740	9740	0
95	20230824	171100	68797770	9740	9740	9740	9740	0
96	20230824	171000	68797770	9740	9740	9740	9740	0
97	20230824	170900	68797770	9740	9740	9740	9740	0
98	20230824	170800	68797770	9740	9740	9740	9740	0
99	20230824	170700	68797770	9740	9740	9740	9740	0
100	20230824	170600	68797770	9740	9740	9740	9740	0
101	20230824	170500	68797770	9740	9740	9740	9740	0
102	20230824	170400	68797770	9740	9740	9740	9740	0
103	20230824	170300	68797770	9740	9740	9740	9740	0
104	20230824	170200	68797770	9740	9740	9740	9740	0
105	20230824	170100	68797770	9740	9740	9740	9740	0
106	20230824	170000	68797770	9740	9740	9740	9740	0
107	20230824	165900	68797770	9740	9740	9740	9740	0
108	20230824	165800	68797770	9740	9740	9740	9740	0
109	20230824	165700	68797770	9740	9740	9740	9740	0
110	20230824	165600	68797770	9740	9740	9740	9740	0
111	20230824	165500	68797770	9740	9740	9740	9740	0
112	20230824	165400	68797770	9740	9740	9740	9740	0
113	20230824	165300	68797770	9740	9740	9740	9740	0
114	20230824	165200	68797770	9740	9740	9740	9740	0
115	20230824	165100	68797770	9740	9740	9740	9740	0
116	20230824	165000	68797770	9740	9740	9740	9740	0
117	20230824	164900	68797770	9740	9740	9740	9740	0
118	20230824	164800	68797770	9740	9740	9740	9740	0
119	20230824	164700	68797770	9740	9740	9740	9740	0
120	20230824	164600	68797770	9740	9740	9740	9740	0
121	20230824	164500	68797770	9740	9740	9740	9740	0
122	20230824	164400	68797770	9740	9740	9740	9740	319
123	20230824	164300	68797770	9740	9740	9740	9740	0
124	20230824	164200	68797770	9740	9740	9740	9740	0
125	20230824	164100	68797770	9740	9740	9740	9740	0
126	20230824	164000	68797770	9740	9740	9740	9740	0
127	20230824	163900	68797770	9740	9740	9740	9740	0
128	20230824	163800	68797770	9740	9740	9740	9740	0
129	20230824	163700	68797770	9740	9740	9740	9740	0
130	20230824	163600	68797770	9740	9740	9740	9740	0
131	20230824	163500	68797770	9740	9740	9740	9740	0
132	20230824	163400	68797770	9740	9740	9740	9740	0
133	20230824	163300	68797770	9740	9740	9740	9740	0
134	20230824	163200	68797770	9740	9740	9740	9740	0
135	20230824	163100	68797770	9740	9740	9740	9740	0
136	20230824	163000	68797770	9740	9740	9740	9740	0
137	20230824	162900	68797770	9740	9740	9740	9740	0
138	20230824	162800	68797770	9740	9740	9740	9740	0
139	20230824	162700	68797770	9740	9740	9740	9740	0
140	20230824	162600	68797770	9740	9740	9740	9740	0
141	20230824	162500	68797770	9740	9740	9740	9740	0
142	20230824	162400	68797770	9740	9740	9740	9740	0
143	20230824	162300	68797770	9740	9740	9740	9740	0
144	20230824	162200	68797770	9740	9740	9740	9740	0
145	20230824	162100	68797770	9740	9740	9740	9740	0
146	20230824	162000	68797770	9740	9740	9740	9740	0
147	20230824	161900	68797770	9740	9740	9740	9740	0
148	20230824	161800	68797770	9740	9740	9740	9740	0
149	20230824	161700	68797770	9740	9740	9740	9740	0
150	20230824	161600	68797770	9740	9740	9740	9740	0
151	20230824	161500	68797770	9740	9740	9740	9740	0
152	20230824	161400	68797770	9740	9740	9740	9740	319
153	20230824	161300	68797770	9740	9740	9740	9740	0
154	20230824	161200	68797770	9740	9740	9740	9740	0
155	20230824	161100	68797770	9740	9740	9740	9740	0
156	20230824	161000	68797770	9740	9740	9740	9740	0
157	20230824	160900	68797770	9740	9740	9740	9740	0
158	20230824	160800	68797770	9740	9740	9740	9740	0
159	20230824	160700	68797770	9740	9740	9740	9740	0
160	20230824	160600	68797770	9740	9740	9740	9740	0
161	20230824	160500	68797770	9740	9740	9740	9740	0
162	20230824	160400	68797770	9740	9740	9740	9740	0
163	20230824	160300	68797770	9740	9740	9740	9740	0
164	20230824	160200	68797770	9740	9740	9740	9740	0
165	20230824	160100	68797770	9740	9740	9740	9740	0
166	20230824	160000	68797770	9740	9740	9740	9740	0
167	20230824	155900	68797770	9740	9740	9740	9740	0
168	20230824	155800	68797770	9740	9740	9740	9740	0
169	20230824	155700	68797770	9740	9740	9740	9740	0
170	20230824	155600	68797770	9740	9740	9740	9740	0
171	20230824	155500	68797770	9740	9740	9740	9740	0
172	20230824	155400	68797770	9740	9740	9740	9740	0
173	20230824	155300	68797770	9740	9740	9740	9740	0
174	20230824	155200	68797770	9740	9740	9740	9740	0
175	20230824	155100	68797770	9740	9740	9740	9740	0
176	20230824	155000	68797770	9740	9740	9740	9740	0
177	20230824	154900	68797770	9740	9740	9740	9740	0
178	20230824	154800	68797770	9740	9740	9740	9740	0
179	20230824	154700	68797770	9740	9740	9740	9740	0
180	20230824	154600	68797770	9740	9740	9740	9740	0
181	20230824	154500	68797770	9740	9740	9740	9740	0
182	20230824	154400	68797770	9740	9740	9740	9740	319
183	20230824	154300	68797770	9740	9740	9740	9740	0
184	20230824	154200	68797770	9740	9740	9740	9740	0
185	20230824	154100	68797770	9740	9740	9740	9740	0
186	20230824	154000	68797770	9740	9740	9740	9740	0
187	20230824	153900	68797770	9740	9740	9740	9740	0
188	20230824	153800	68797770	9740	9740	9740	9740	0
189	20230824	153700	68797770	9740	9740	9740	9740	0
190	20230824	153600	68797770	9740	9740	9740	9740	0
191	20230824	153500	68797770	9740	9740	9740	9740	0
192	20230824	153400	68797770	9740	9740	9740	9740	0
193	20230824	153300	68797770	9740	9740	9740	9740	0
194	20230824	153200	68797770	9740	9740	9740	9740	0
195	20230824	153100	68797770	9740	9740	9740	9740	0
196	20230824	153000	68797770	9740	9740	9740	9740	319
197	20230824	152900	65690710	9780	9780	9780	9780	0
198	20230824	152800	65690710	9780	9780	9780	9780	0
199	20230824	152700	65690710	9780	9780	9780	9780	0
200	20230824	152600	65690710	9780	9780	9780	9780	0
201	20230824	152500	65690710	9780	9780	9780	9780	0
202	20230824	152400	65690710	9780	9780	9780	9780	0
203	20230824	152300	65690710	9780	9780	9780	9780	0
204	20230824	152200	65690710	9780	9780	9780	9780	0
205	20230824	152100	65690710	9780	9780	9780	9780	0
206	20230824	152000	65690710	9780	9780	9780	9780	0
207	20230824	151900	65690710	9780	9780	9780	9780	0
208	20230824	151800	65690710	9780	9780	9780	9780	0
209	20230824	151700	65690710	9780	9780	9780	9780	4
210	20230824	151600	65651590	9790	9790	9790	9790	0
211	20230824	151500	65651590	9790	9780	9790	9780	100
212	20230824	151400	64673580	9780	9780	9780	9780	0
213	20230824	151300	64673580	9780	9780	9780	9780	0
214	20230824	151200	64673580	9780	9780	9780	9780	1
215	20230824	151100	64663800	9780	9790	9790	9780	8
216	20230824	151000	64585550	9780	9760	9780	9760	192
217	20230824	150900	62708010	9780	9780	9780	9780	0
218	20230824	150800	62708010	9780	9780	9780	9780	0
219	20230824	150700	62708010	9780	9780	9780	9780	0
220	20230824	150600	62708010	9780	9780	9780	9780	0
221	20230824	150500	62708010	9780	9780	9780	9780	0
222	20230824	150400	62708010	9780	9780	9780	9780	0
223	20230824	150300	62708010	9780	9780	9780	9780	10
224	20230824	150200	62610210	9730	9730	9730	9730	0
225	20230824	150100	62610210	9730	9730	9730	9730	0
226	20230824	150000	62610210	9730	9730	9730	9730	0
227	20230824	145900	62610210	9730	9730	9730	9730	0
228	20230824	145800	62610210	9730	9740	9740	9730	1067
229	20230824	145700	52220410	9780	9780	9780	9780	1
230	20230824	145600	52210630	9740	9740	9740	9740	20
231	20230824	145500	52015830	9740	9740	9740	9740	12
232	20230824	145400	51898950	9740	9740	9740	9740	0
233	20230824	145300	51898950	9740	9740	9740	9740	0
234	20230824	145200	51898950	9740	9740	9740	9740	0
235	20230824	145100	51898950	9740	9740	9740	9740	0
236	20230824	145000	51898950	9740	9740	9740	9740	0
237	20230824	144900	51898950	9740	9740	9740	9740	0
238	20230824	144800	51898950	9740	9740	9740	9740	0
239	20230824	144700	51898950	9740	9740	9740	9740	0
240	20230824	144600	51898950	9740	9740	9740	9740	0
241	20230824	144500	51898950	9740	9780	9780	9740	389
242	20230824	144400	48102890	9780	9790	9790	9780	17
243	20230824	144300	47936620	9780	9780	9780	9780	0
244	20230824	144200	47936620	9780	9780	9780	9780	0
245	20230824	144100	47936620	9780	9780	9780	9780	0
246	20230824	144000	47936620	9780	9780	9780	9780	0
247	20230824	143900	47936620	9780	9780	9780	9780	0
248	20230824	143800	47936620	9780	9780	9780	9780	0
249	20230824	143700	47936620	9780	9780	9780	9780	0
250	20230824	143600	47936620	9780	9780	9780	9780	0
251	20230824	143500	47936620	9780	9780	9780	9780	0
252	20230824	143400	47936620	9780	9780	9780	9780	0
253	20230824	143300	47936620	9780	9780	9780	9780	0
254	20230824	143200	47936620	9780	9780	9780	9780	0
255	20230824	143100	47936620	9780	9780	9780	9780	0
256	20230824	143000	47936620	9780	9780	9780	9780	0
257	20230824	142900	47936620	9780	9790	9790	9780	24
258	20230824	142800	47701890	9780	9780	9780	9780	0
259	20230824	142700	47701890	9780	9780	9780	9780	0
260	20230824	142600	47701890	9780	9780	9780	9780	31
261	20230824	142500	47398710	9770	9770	9770	9770	0
262	20230824	142400	47398710	9770	9770	9770	9770	0
263	20230824	142300	47398710	9770	9770	9770	9770	0
264	20230824	142200	47398710	9770	9770	9770	9770	0
265	20230824	142100	47398710	9770	9770	9770	9770	0
266	20230824	142000	47398710	9770	9770	9770	9770	40
267	20230824	141900	47007910	9780	9780	9780	9780	0
268	20230824	141800	47007910	9780	9780	9780	9780	0
269	20230824	141700	47007910	9780	9780	9780	9780	0
270	20230824	141600	47007910	9780	9780	9780	9780	0
271	20230824	141500	47007910	9780	9780	9780	9780	0
272	20230824	141400	47007910	9780	9780	9780	9780	0
273	20230824	141300	47007910	9780	9780	9780	9780	0
274	20230824	141200	47007910	9780	9780	9780	9780	0
275	20230824	141100	47007910	9780	9780	9780	9780	0
276	20230824	141000	47007910	9780	9780	9780	9780	0
277	20230824	140900	47007910	9780	9780	9780	9780	0
278	20230824	140800	47007910	9780	9780	9780	9780	0
279	20230824	140700	47007910	9780	9780	9780	9780	0
280	20230824	140600	47007910	9780	9780	9780	9780	0
281	20230824	140500	47007910	9780	9780	9780	9780	0
282	20230824	140400	47007910	9780	9780	9780	9780	0
283	20230824	140300	47007910	9780	9780	9780	9780	0
284	20230824	140200	47007910	9780	9780	9780	9780	50
285	20230824	140100	46518910	9780	9780	9780	9780	0
286	20230824	140000	46518910	9780	9780	9780	9780	0
287	20230824	135900	46518910	9780	9780	9780	9780	0
288	20230824	135800	46518910	9780	9780	9780	9780	40
289	20230824	135700	46127710	9780	9780	9780	9780	0
290	20230824	135600	46127710	9780	9780	9780	9780	0
291	20230824	135500	46127710	9780	9780	9780	9780	0
292	20230824	135400	46127710	9780	9780	9780	9780	0
293	20230824	135300	46127710	9780	9780	9780	9780	4
294	20230824	135200	46088590	9780	9780	9780	9780	2
295	20230824	135100	46069030	9770	9770	9770	9770	0
296	20230824	135000	46069030	9770	9770	9770	9770	0
297	20230824	134900	46069030	9770	9770	9770	9770	0
298	20230824	134800	46069030	9770	9770	9770	9770	0
299	20230824	134700	46069030	9770	9770	9770	9770	0
300	20230824	134600	46069030	9770	9770	9770	9770	0
301	20230824	134500	46069030	9770	9770	9770	9770	0
302	20230824	134400	46069030	9770	9770	9770	9770	0
303	20230824	134300	46069030	9770	9770	9770	9770	23
304	20230824	134200	45844320	9770	9770	9770	9770	0
305	20230824	134100	45844320	9770	9770	9770	9770	1
306	20230824	134000	45834550	9770	9770	9770	9770	0
307	20230824	133900	45834550	9770	9770	9770	9770	0
308	20230824	133800	45834550	9770	9770	9770	9770	0
309	20230824	133700	45834550	9770	9770	9770	9770	0
310	20230824	133600	45834550	9770	9770	9770	9770	0
311	20230824	133500	45834550	9770	9770	9770	9770	0
312	20230824	133400	45834550	9770	9770	9770	9770	0
313	20230824	133300	45834550	9770	9770	9770	9770	0
314	20230824	133200	45834550	9770	9770	9770	9770	0
315	20230824	133100	45834550	9770	9770	9770	9770	0
316	20230824	133000	45834550	9770	9780	9780	9770	51
317	20230824	132900	45336270	9780	9780	9780	9780	0
318	20230824	132800	45336270	9780	9780	9780	9780	70
319	20230824	132700	44651670	9780	9780	9780	9780	0
320	20230824	132600	44651670	9780	9780	9780	9780	0
321	20230824	132500	44651670	9780	9780	9780	9780	0
322	20230824	132400	44651670	9780	9780	9780	9780	0
323	20230824	132300	44651670	9780	9780	9780	9780	0
324	20230824	132200	44651670	9780	9780	9780	9780	0
325	20230824	132100	44651670	9780	9780	9780	9780	0
326	20230824	132000	44651670	9780	9780	9780	9780	46
327	20230824	131900	44201790	9790	9790	9790	9790	3
328	20230824	131800	44172420	9790	9790	9790	9790	0
329	20230824	131700	44172420	9790	9790	9790	9790	0
330	20230824	131600	44172420	9790	9790	9790	9790	0
331	20230824	131500	44172420	9790	9790	9790	9790	0
332	20230824	131400	44172420	9790	9790	9790	9790	5
333	20230824	131300	44123470	9790	9790	9790	9790	0
334	20230824	131200	44123470	9790	9790	9790	9790	10
335	20230824	131100	44025570	9790	9790	9790	9790	0
336	20230824	131000	44025570	9790	9790	9790	9790	0
337	20230824	130900	44025570	9790	9790	9790	9790	0
338	20230824	130800	44025570	9790	9790	9790	9790	0
339	20230824	130700	44025570	9790	9790	9790	9790	0
340	20230824	130600	44025570	9790	9790	9790	9790	0
341	20230824	130500	44025570	9790	9790	9790	9790	0
342	20230824	130400	44025570	9790	9790	9790	9790	1
343	20230824	130300	44015780	9780	9780	9780	9780	0
344	20230824	130200	44015780	9780	9780	9780	9780	0
345	20230824	130100	44015780	9780	9780	9780	9780	0
346	20230824	130000	44015780	9780	9780	9780	9780	0
347	20230824	125900	44015780	9780	9780	9780	9780	0
348	20230824	125800	44015780	9780	9780	9780	9780	0
349	20230824	125700	44015780	9780	9780	9780	9780	23
350	20230824	125600	43790840	9790	9790	9790	9790	0
351	20230824	125500	43790840	9790	9790	9790	9790	0
352	20230824	125400	43790840	9790	9790	9790	9790	0
353	20230824	125300	43790840	9790	9790	9790	9790	0
354	20230824	125200	43790840	9790	9790	9790	9790	0
355	20230824	125100	43790840	9790	9790	9790	9790	0
356	20230824	125000	43790840	9790	9790	9790	9790	0
357	20230824	124900	43790840	9790	9790	9790	9790	0
358	20230824	124800	43790840	9790	9790	9790	9790	0
359	20230824	124700	43790840	9790	9790	9790	9790	0
360	20230824	124600	43790840	9790	9790	9790	9790	0
361	20230824	124500	43790840	9790	9790	9790	9790	0
362	20230824	124400	43790840	9790	9790	9790	9790	0
363	20230824	124300	43790840	9790	9790	9790	9790	0
364	20230824	124200	43790840	9790	9790	9790	9790	2
365	20230824	124100	43771260	9780	9780	9780	9780	1
366	20230824	124000	43761480	9780	9780	9780	9780	0
367	20230824	123900	43761480	9780	9780	9780	9780	0
368	20230824	123800	43761480	9780	9780	9780	9780	0
369	20230824	123700	43761480	9780	9780	9780	9780	0
370	20230824	123600	43761480	9780	9780	9780	9780	1
371	20230824	123500	43751700	9780	9780	9780	9780	0
372	20230824	123400	43751700	9780	9780	9780	9780	0
373	20230824	123300	43751700	9780	9780	9780	9780	0
374	20230824	123200	43751700	9780	9780	9780	9780	0
375	20230824	123100	43751700	9780	9780	9780	9780	0
376	20230824	123000	43751700	9780	9780	9780	9780	1
377	20230824	122900	43741920	9780	9780	9780	9780	0
378	20230824	122800	43741920	9780	9780	9780	9780	0
379	20230824	122700	43741920	9780	9780	9780	9780	0
380	20230824	122600	43741920	9780	9780	9780	9780	0
381	20230824	122500	43741920	9780	9780	9780	9780	1
382	20230824	122400	43732140	9750	9750	9750	9750	0
383	20230824	122300	43732140	9750	9750	9750	9750	0
384	20230824	122200	43732140	9750	9750	9750	9750	0
385	20230824	122100	43732140	9750	9750	9750	9750	0
386	20230824	122000	43732140	9750	9790	9790	9750	6
387	20230824	121900	43673440	9770	9770	9770	9770	0
388	20230824	121800	43673440	9770	9770	9770	9770	0
389	20230824	121700	43673440	9770	9770	9770	9770	0
390	20230824	121600	43673440	9770	9770	9770	9770	0
391	20230824	121500	43673440	9770	9770	9770	9770	0
392	20230824	121400	43673440	9770	9770	9770	9770	0
393	20230824	121300	43673440	9770	9770	9770	9770	0
394	20230824	121200	43673440	9770	9780	9780	9770	20
395	20230824	121100	43477940	9780	9780	9780	9780	0
396	20230824	121000	43477940	9780	9780	9780	9780	0
397	20230824	120900	43477940	9780	9780	9780	9780	10
398	20230824	120800	43380140	9790	9790	9790	9790	0
399	20230824	120700	43380140	9790	9790	9790	9790	0
400	20230824	120600	43380140	9790	9790	9790	9790	0
401	20230824	120500	43380140	9790	9790	9790	9790	0
402	20230824	120400	43380140	9790	9790	9790	9790	0
403	20230824	120300	43380140	9790	9790	9790	9790	0
404	20230824	120200	43380140	9790	9790	9790	9790	0
405	20230824	120100	43380140	9790	9790	9790	9790	0
406	20230824	120000	43380140	9790	9790	9790	9790	0
407	20230824	115900	43380140	9790	9790	9790	9790	0
408	20230824	115800	43380140	9790	9790	9790	9790	0
409	20230824	115700	43380140	9790	9790	9790	9790	0
410	20230824	115600	43380140	9790	9790	9790	9790	0
411	20230824	115500	43380140	9790	9790	9790	9790	0
412	20230824	115400	43380140	9790	9790	9790	9790	0
413	20230824	115300	43380140	9790	9790	9790	9790	1
414	20230824	115200	43370350	9740	9740	9740	9740	0
415	20230824	115100	43370350	9740	9740	9740	9740	0
416	20230824	115000	43370350	9740	9780	9780	9740	43
417	20230824	114900	42951010	9780	9780	9780	9780	0
418	20230824	114800	42951010	9780	9780	9780	9780	0
419	20230824	114700	42951010	9780	9780	9780	9780	0
420	20230824	114600	42951010	9780	9780	9780	9780	0
421	20230824	114500	42951010	9780	9780	9780	9780	0
422	20230824	114400	42951010	9780	9780	9780	9780	0
423	20230824	114300	42951010	9780	9780	9780	9780	0
424	20230824	114200	42951010	9780	9770	9780	9770	287
425	20230824	114100	40145360	9730	9730	9730	9730	0
426	20230824	114000	40145360	9730	9730	9730	9730	0
427	20230824	113900	40145360	9730	9750	9770	9730	587
428	20230824	113800	34421430	9740	9740	9740	9740	0
429	20230824	113700	34421430	9740	9740	9740	9740	0
430	20230824	113600	34421430	9740	9740	9740	9740	0
431	20230824	113500	34421430	9740	9740	9740	9740	0
432	20230824	113400	34421430	9740	9740	9740	9740	0
433	20230824	113300	34421430	9740	9740	9740	9740	206
434	20230824	113200	32414990	9740	9740	9740	9740	0
435	20230824	113100	32414990	9740	9740	9740	9740	0
436	20230824	113000	32414990	9740	9740	9740	9740	0
437	20230824	112900	32414990	9740	9740	9740	9740	0
438	20230824	112800	32414990	9740	9740	9740	9740	0
439	20230824	112700	32414990	9740	9740	9740	9740	0
440	20230824	112600	32414990	9740	9740	9740	9740	0
441	20230824	112500	32414990	9740	9740	9740	9740	0
442	20230824	112400	32414990	9740	9740	9740	9740	0
443	20230824	112300	32414990	9740	9740	9740	9740	0
444	20230824	112200	32414990	9740	9740	9740	9740	0
445	20230824	112100	32414990	9740	9740	9740	9740	0
446	20230824	112000	32414990	9740	9740	9740	9740	0
447	20230824	111900	32414990	9740	9740	9740	9740	0
448	20230824	111800	32414990	9740	9740	9740	9740	0
449	20230824	111700	32414990	9740	9740	9740	9740	0
450	20230824	111600	32414990	9740	9740	9740	9740	0
451	20230824	111500	32414990	9740	9740	9740	9740	0
452	20230824	111400	32414990	9740	9740	9740	9740	0
453	20230824	111300	32414990	9740	9740	9740	9740	0
454	20230824	111200	32414990	9740	9740	9740	9740	0
455	20230824	111100	32414990	9740	9740	9740	9740	0
456	20230824	111000	32414990	9740	9740	9740	9740	0
457	20230824	110900	32414990	9740	9740	9740	9740	0
458	20230824	110800	32414990	9740	9740	9740	9740	94
459	20230824	110700	31499430	9750	9750	9750	9750	0
460	20230824	110600	31499430	9750	9750	9750	9750	0
461	20230824	110500	31499430	9750	9750	9750	9750	0
462	20230824	110400	31499430	9750	9750	9750	9750	0
463	20230824	110300	31499430	9750	9750	9750	9750	0
464	20230824	110200	31499430	9750	9750	9750	9750	2
465	20230824	110100	31479930	9740	9740	9740	9740	0
466	20230824	110000	31479930	9740	9740	9740	9740	0
467	20230824	105900	31479930	9740	9740	9740	9740	0
468	20230824	105800	31479930	9740	9740	9740	9740	0
469	20230824	105700	31479930	9740	9740	9740	9740	0
470	20230824	105600	31479930	9740	9740	9740	9740	0
471	20230824	105500	31479930	9740	9740	9740	9740	0
472	20230824	105400	31479930	9740	9740	9740	9740	0
473	20230824	105300	31479930	9740	9740	9740	9740	1
474	20230824	105200	31470190	9730	9730	9730	9730	0
475	20230824	105100	31470190	9730	9730	9730	9730	0
476	20230824	105000	31470190	9730	9730	9730	9730	0
477	20230824	104900	31470190	9730	9730	9730	9730	96
478	20230824	104800	30536110	9740	9740	9740	9740	0
479	20230824	104700	30536110	9740	9740	9740	9740	233
480	20230824	104600	28266690	9750	9750	9750	9750	0
481	20230824	104500	28266690	9750	9750	9750	9750	1
482	20230824	104400	28256940	9740	9740	9740	9740	0
483	20230824	104300	28256940	9740	9740	9740	9740	0
484	20230824	104200	28256940	9740	9740	9740	9740	0
485	20230824	104100	28256940	9740	9740	9750	9740	370
486	20230824	104000	24651260	9740	9740	9740	9740	0
487	20230824	103900	24651260	9740	9740	9740	9740	0
488	20230824	103800	24651260	9740	9740	9740	9740	0
489	20230824	103700	24651260	9740	9740	9740	9740	100
490	20230824	103600	23677260	9750	9750	9750	9750	2
491	20230824	103500	23657760	9750	9750	9750	9750	0
492	20230824	103400	23657760	9750	9750	9750	9750	0
493	20230824	103300	23657760	9750	9750	9750	9750	0
494	20230824	103200	23657760	9750	9750	9750	9750	0
495	20230824	103100	23657760	9750	9750	9750	9750	22
496	20230824	103000	23443260	9750	9780	9780	9750	189
497	20230824	102900	21597620	9780	9780	9780	9780	0
498	20230824	102800	21597620	9780	9780	9780	9780	49
499	20230824	102700	21118400	9780	9780	9780	9780	0
500	20230824	102600	21118400	9780	9780	9780	9780	0
501	20230824	102500	21118400	9780	9780	9780	9780	0
502	20230824	102400	21118400	9780	9780	9780	9780	0
503	20230824	102300	21118400	9780	9780	9780	9780	0
504	20230824	102200	21118400	9780	9780	9780	9780	0
505	20230824	102100	21118400	9780	9780	9780	9780	0
506	20230824	102000	21118400	9780	9780	9780	9780	0
507	20230824	101900	21118400	9780	9780	9780	9780	0
508	20230824	101800	21118400	9780	9780	9780	9780	0
509	20230824	101700	21118400	9780	9780	9780	9780	0
510	20230824	101600	21118400	9780	9780	9780	9780	0
511	20230824	101500	21118400	9780	9780	9780	9780	0
512	20230824	101400	21118400	9780	9780	9780	9780	0
513	20230824	101300	21118400	9780	9780	9780	9780	0
514	20230824	101200	21118400	9780	9780	9780	9780	133
515	20230824	101100	19817660	9780	9780	9780	9780	0
516	20230824	101000	19817660	9780	9780	9780	9780	0
517	20230824	100900	19817660	9780	9780	9780	9780	0
518	20230824	100800	19817660	9780	9780	9780	9780	0
519	20230824	100700	19817660	9780	9780	9780	9780	0
520	20230824	100600	19817660	9780	9780	9780	9780	1
521	20230824	100500	19807880	9770	9770	9770	9770	0
522	20230824	100400	19807880	9770	9770	9770	9770	0
523	20230824	100300	19807880	9770	9770	9770	9770	0
524	20230824	100200	19807880	9770	9770	9770	9770	0
525	20230824	100100	19807880	9770	9770	9770	9770	0
526	20230824	100000	19807880	9770	9770	9770	9770	0
527	20230824	095900	19807880	9770	9770	9770	9770	0
528	20230824	095800	19807880	9770	9770	9770	9770	0
529	20230824	095700	19807880	9770	9770	9770	9770	0
530	20230824	095600	19807880	9770	9770	9770	9770	0
531	20230824	095500	19807880	9770	9770	9770	9770	0
532	20230824	095400	19807880	9770	9770	9770	9770	0
533	20230824	095300	19807880	9770	9770	9770	9770	0
534	20230824	095200	19807880	9770	9770	9770	9770	1
535	20230824	095100	19798110	9770	9770	9770	9770	0
536	20230824	095000	19798110	9770	9770	9770	9770	0
537	20230824	094900	19798110	9770	9770	9770	9770	0
538	20230824	094800	19798110	9770	9770	9770	9770	0
539	20230824	094700	19798110	9770	9770	9770	9770	0
540	20230824	094600	19798110	9770	9770	9770	9770	0
541	20230824	094500	19798110	9770	9780	9780	9770	61
542	20230824	094400	19201550	9780	9780	9780	9780	1
543	20230824	094300	19191770	9800	9800	9800	9800	0
544	20230824	094200	19191770	9800	9800	9800	9800	0
545	20230824	094100	19191770	9800	9800	9800	9800	22
546	20230824	094000	18976170	9780	9780	9780	9780	0
547	20230824	093900	18976170	9780	9780	9780	9780	0
548	20230824	093800	18976170	9780	9780	9780	9780	0
549	20230824	093700	18976170	9780	9780	9780	9780	0
550	20230824	093600	18976170	9780	9780	9780	9780	0
551	20230824	093500	18976170	9780	9780	9780	9780	0
552	20230824	093400	18976170	9780	9780	9780	9780	180
553	20230824	093300	17215770	9770	9770	9770	9770	0
554	20230824	093200	17215770	9770	9760	9770	9760	204
555	20230824	093100	15223390	9740	9740	9740	9740	0
556	20230824	093000	15223390	9740	9720	9740	9720	95
557	20230824	092900	14299090	9720	9720	9720	9720	5
558	20230824	092800	14250490	9720	9730	9730	9720	131
559	20230824	092700	12976860	9730	9730	9730	9730	99
560	20230824	092600	12013590	9730	9730	9740	9730	226
561	20230824	092500	9812790	9730	9730	9730	9730	1
562	20230824	092400	9803060	9730	9730	9730	9730	0
563	20230824	092300	9803060	9730	9730	9730	9730	48
564	20230824	092200	9336020	9730	9730	9730	9730	0
565	20230824	092100	9336020	9730	9730	9730	9730	0
566	20230824	092000	9336020	9730	9730	9730	9730	3
567	20230824	091900	9306830	9730	9730	9730	9730	0
568	20230824	091800	9306830	9730	9740	9740	9730	122
569	20230824	091700	8119760	9750	9750	9750	9750	248
570	20230824	091600	5701760	9760	9760	9760	9760	0
571	20230824	091500	5701760	9760	9760	9760	9760	30
572	20230824	091400	5408960	9760	9750	9760	9750	95
573	20230824	091300	4482510	9760	9760	9760	9760	1
574	20230824	091200	4472750	9760	9760	9760	9760	30
575	20230824	091100	4179950	9760	9760	9760	9760	0
576	20230824	091000	4179950	9760	9750	9760	9750	95
577	20230824	090900	3253220	9760	9760	9760	9760	43
578	20230824	090800	2833540	9760	9770	9770	9760	79
579	20230824	090700	2062300	9780	9780	9780	9780	0
580	20230824	090600	2062300	9780	9780	9780	9780	1
581	20230824	090500	2052520	9780	9780	9780	9780	0
582	20230824	090400	2052520	9780	9780	9780	9780	60
583	20230824	090300	1465720	9780	9780	9780	9780	0
584	20230824	090200	1465720	9780	9780	9780	9780	0
585	20230824	090100	1465720	9780	9780	9780	9780	19
586	20230824	090000	1279900	9780	9770	9780	9770	131