KissMeData/006660/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	184600	81019800	9870	9870	9870	9870	395
3	20230829	184500	81019800	9870	9870	9870	9870	0
4	20230829	184400	81019800	9870	9870	9870	9870	0
5	20230829	184300	81019800	9870	9870	9870	9870	0
6	20230829	184200	81019800	9870	9870	9870	9870	0
7	20230829	184100	81019800	9870	9870	9870	9870	0
8	20230829	184000	81019800	9870	9870	9870	9870	0
9	20230829	183900	81019800	9870	9870	9870	9870	0
10	20230829	183800	81019800	9870	9870	9870	9870	0
11	20230829	183700	81019800	9870	9870	9870	9870	0
12	20230829	183600	81019800	9870	9870	9870	9870	0
13	20230829	183500	81019800	9870	9870	9870	9870	0
14	20230829	183400	81019800	9870	9870	9870	9870	0
15	20230829	183300	81019800	9870	9870	9870	9870	0
16	20230829	183200	81019800	9870	9870	9870	9870	0
17	20230829	183100	81019800	9870	9870	9870	9870	0
18	20230829	183000	81019800	9870	9870	9870	9870	0
19	20230829	182900	81019800	9870	9870	9870	9870	0
20	20230829	182800	81019800	9870	9870	9870	9870	0
21	20230829	182700	81019800	9870	9870	9870	9870	0
22	20230829	182600	81019800	9870	9870	9870	9870	0
23	20230829	182500	81019800	9870	9870	9870	9870	0
24	20230829	182400	81019800	9870	9870	9870	9870	0
25	20230829	182300	81019800	9870	9870	9870	9870	0
26	20230829	182200	81019800	9870	9870	9870	9870	0
27	20230829	182100	81019800	9870	9870	9870	9870	0
28	20230829	182000	81019800	9870	9870	9870	9870	0
29	20230829	181900	81019800	9870	9870	9870	9870	0
30	20230829	181800	81019800	9870	9870	9870	9870	0
31	20230829	181700	81019800	9870	9870	9870	9870	0
32	20230829	181600	81019800	9870	9870	9870	9870	395
33	20230829	181500	81019800	9870	9870	9870	9870	0
34	20230829	181400	81019800	9870	9870	9870	9870	0
35	20230829	181300	81019800	9870	9870	9870	9870	0
36	20230829	181200	81019800	9870	9870	9870	9870	0
37	20230829	181100	81019800	9870	9870	9870	9870	0
38	20230829	181000	81019800	9870	9870	9870	9870	0
39	20230829	180900	81019800	9870	9870	9870	9870	0
40	20230829	180800	81019800	9870	9870	9870	9870	0
41	20230829	180700	81019800	9870	9870	9870	9870	0
42	20230829	180600	81019800	9870	9870	9870	9870	0
43	20230829	180500	81019800	9870	9870	9870	9870	0
44	20230829	180400	81019800	9870	9870	9870	9870	0
45	20230829	180300	81019800	9870	9870	9870	9870	0
46	20230829	180200	81019800	9870	9870	9870	9870	0
47	20230829	180100	81019800	9870	9870	9870	9870	0
48	20230829	180000	81019800	9870	9870	9870	9870	0
49	20230829	175900	81019800	9870	9870	9870	9870	0
50	20230829	175800	81019800	9870	9870	9870	9870	0
51	20230829	175700	81019800	9870	9870	9870	9870	0
52	20230829	175600	81019800	9870	9870	9870	9870	0
53	20230829	175500	81019800	9870	9870	9870	9870	0
54	20230829	175400	81019800	9870	9870	9870	9870	0
55	20230829	175300	81019800	9870	9870	9870	9870	0
56	20230829	175200	81019800	9870	9870	9870	9870	0
57	20230829	175100	81019800	9870	9870	9870	9870	0
58	20230829	175000	81019800	9870	9870	9870	9870	0
59	20230829	174900	81019800	9870	9870	9870	9870	0
60	20230829	174800	81019800	9870	9870	9870	9870	0
61	20230829	174700	81019800	9870	9870	9870	9870	0
62	20230829	174600	81019800	9870	9870	9870	9870	395
63	20230829	174500	81019800	9870	9870	9870	9870	0
64	20230829	174400	81019800	9870	9870	9870	9870	0
65	20230829	174300	81019800	9870	9870	9870	9870	0
66	20230829	174200	81019800	9870	9870	9870	9870	0
67	20230829	174100	81019800	9870	9870	9870	9870	0
68	20230829	174000	81019800	9870	9870	9870	9870	0
69	20230829	173900	81019800	9870	9870	9870	9870	0
70	20230829	173800	81019800	9870	9870	9870	9870	0
71	20230829	173700	81019800	9870	9870	9870	9870	0
72	20230829	173600	81019800	9870	9870	9870	9870	0
73	20230829	173500	81019800	9870	9870	9870	9870	0
74	20230829	173400	81019800	9870	9870	9870	9870	0
75	20230829	173300	81019800	9870	9870	9870	9870	0
76	20230829	173200	81019800	9870	9870	9870	9870	0
77	20230829	173100	81019800	9870	9870	9870	9870	0
78	20230829	173000	81019800	9870	9870	9870	9870	0
79	20230829	172900	81019800	9870	9870	9870	9870	0
80	20230829	172800	81019800	9870	9870	9870	9870	0
81	20230829	172700	81019800	9870	9870	9870	9870	0
82	20230829	172600	81019800	9870	9870	9870	9870	0
83	20230829	172500	81019800	9870	9870	9870	9870	0
84	20230829	172400	81019800	9870	9870	9870	9870	0
85	20230829	172300	81019800	9870	9870	9870	9870	0
86	20230829	172200	81019800	9870	9870	9870	9870	0
87	20230829	172100	81019800	9870	9870	9870	9870	0
88	20230829	172000	81019800	9870	9870	9870	9870	0
89	20230829	171900	81019800	9870	9870	9870	9870	0
90	20230829	171800	81019800	9870	9870	9870	9870	0
91	20230829	171700	81019800	9870	9870	9870	9870	0
92	20230829	171600	81019800	9870	9870	9870	9870	395
93	20230829	171500	81019800	9870	9870	9870	9870	0
94	20230829	171400	81019800	9870	9870	9870	9870	0
95	20230829	171300	81019800	9870	9870	9870	9870	0
96	20230829	171200	81019800	9870	9870	9870	9870	0
97	20230829	171100	81019800	9870	9870	9870	9870	0
98	20230829	171000	81019800	9870	9870	9870	9870	0
99	20230829	170900	81019800	9870	9870	9870	9870	0
100	20230829	170800	81019800	9870	9870	9870	9870	0
101	20230829	170700	81019800	9870	9870	9870	9870	0
102	20230829	170600	81019800	9870	9870	9870	9870	0
103	20230829	170500	81019800	9870	9870	9870	9870	0
104	20230829	170400	81019800	9870	9870	9870	9870	0
105	20230829	170300	81019800	9870	9870	9870	9870	0
106	20230829	170200	81019800	9870	9870	9870	9870	0
107	20230829	170100	81019800	9870	9870	9870	9870	0
108	20230829	170000	81019800	9870	9870	9870	9870	0
109	20230829	165900	81019800	9870	9870	9870	9870	0
110	20230829	165800	81019800	9870	9870	9870	9870	0
111	20230829	165700	81019800	9870	9870	9870	9870	0
112	20230829	165600	81019800	9870	9870	9870	9870	0
113	20230829	165500	81019800	9870	9870	9870	9870	0
114	20230829	165400	81019800	9870	9870	9870	9870	0
115	20230829	165300	81019800	9870	9870	9870	9870	0
116	20230829	165200	81019800	9870	9870	9870	9870	0
117	20230829	165100	81019800	9870	9870	9870	9870	0
118	20230829	165000	81019800	9870	9870	9870	9870	0
119	20230829	164900	81019800	9870	9870	9870	9870	0
120	20230829	164800	81019800	9870	9870	9870	9870	0
121	20230829	164700	81019800	9870	9870	9870	9870	0
122	20230829	164600	81019800	9870	9870	9870	9870	395
123	20230829	164500	81019800	9870	9870	9870	9870	0
124	20230829	164400	81019800	9870	9870	9870	9870	0
125	20230829	164300	81019800	9870	9870	9870	9870	0
126	20230829	164200	81019800	9870	9870	9870	9870	0
127	20230829	164100	81019800	9870	9870	9870	9870	0
128	20230829	164000	81019800	9870	9870	9870	9870	0
129	20230829	163900	81019800	9870	9870	9870	9870	0
130	20230829	163800	81019800	9870	9870	9870	9870	0
131	20230829	163700	81019800	9870	9870	9870	9870	0
132	20230829	163600	81019800	9870	9870	9870	9870	0
133	20230829	163500	81019800	9870	9870	9870	9870	0
134	20230829	163400	81019800	9870	9870	9870	9870	0
135	20230829	163300	81019800	9870	9870	9870	9870	0
136	20230829	163200	81019800	9870	9870	9870	9870	0
137	20230829	163100	81019800	9870	9870	9870	9870	0
138	20230829	163000	81019800	9870	9870	9870	9870	0
139	20230829	162900	81019800	9870	9870	9870	9870	0
140	20230829	162800	81019800	9870	9870	9870	9870	0
141	20230829	162700	81019800	9870	9870	9870	9870	0
142	20230829	162600	81019800	9870	9870	9870	9870	0
143	20230829	162500	81019800	9870	9870	9870	9870	0
144	20230829	162400	81019800	9870	9870	9870	9870	0
145	20230829	162300	81019800	9870	9870	9870	9870	0
146	20230829	162200	81019800	9870	9870	9870	9870	0
147	20230829	162100	81019800	9870	9870	9870	9870	0
148	20230829	162000	81019800	9870	9870	9870	9870	0
149	20230829	161900	81019800	9870	9870	9870	9870	0
150	20230829	161800	81019800	9870	9870	9870	9870	0
151	20230829	161700	81019800	9870	9870	9870	9870	0
152	20230829	161600	81019800	9870	9870	9870	9870	395
153	20230829	161500	81019800	9870	9870	9870	9870	0
154	20230829	161400	81019800	9870	9870	9870	9870	0
155	20230829	161300	81019800	9870	9870	9870	9870	0
156	20230829	161200	81019800	9870	9870	9870	9870	0
157	20230829	161100	81019800	9870	9870	9870	9870	0
158	20230829	161000	81019800	9870	9870	9870	9870	0
159	20230829	160900	81019800	9870	9870	9870	9870	0
160	20230829	160800	81019800	9870	9870	9870	9870	0
161	20230829	160700	81019800	9870	9870	9870	9870	0
162	20230829	160600	81019800	9870	9870	9870	9870	0
163	20230829	160500	81019800	9870	9870	9870	9870	0
164	20230829	160400	81019800	9870	9870	9870	9870	0
165	20230829	160300	81019800	9870	9870	9870	9870	0
166	20230829	160200	81019800	9870	9870	9870	9870	0
167	20230829	160100	81019800	9870	9870	9870	9870	0
168	20230829	160000	81019800	9870	9870	9870	9870	0
169	20230829	155900	81019800	9870	9870	9870	9870	0
170	20230829	155800	81019800	9870	9870	9870	9870	0
171	20230829	155700	81019800	9870	9870	9870	9870	0
172	20230829	155600	81019800	9870	9870	9870	9870	0
173	20230829	155500	81019800	9870	9870	9870	9870	0
174	20230829	155400	81019800	9870	9870	9870	9870	0
175	20230829	155300	81019800	9870	9870	9870	9870	0
176	20230829	155200	81019800	9870	9870	9870	9870	0
177	20230829	155100	81019800	9870	9870	9870	9870	0
178	20230829	155000	81019800	9870	9870	9870	9870	0
179	20230829	154900	81019800	9870	9870	9870	9870	0
180	20230829	154800	81019800	9870	9870	9870	9870	0
181	20230829	154700	81019800	9870	9870	9870	9870	0
182	20230829	154600	81019800	9870	9870	9870	9870	395
183	20230829	154500	81019800	9870	9870	9870	9870	0
184	20230829	154400	81019800	9870	9870	9870	9870	0
185	20230829	154300	81019800	9870	9870	9870	9870	0
186	20230829	154200	81019800	9870	9870	9870	9870	0
187	20230829	154100	81019800	9870	9870	9870	9870	0
188	20230829	154000	81019800	9870	9870	9870	9870	0
189	20230829	153900	81019800	9870	9870	9870	9870	0
190	20230829	153800	81019800	9870	9870	9870	9870	0
191	20230829	153700	81019800	9870	9870	9870	9870	0
192	20230829	153600	81019800	9870	9870	9870	9870	0
193	20230829	153500	81019800	9870	9870	9870	9870	0
194	20230829	153400	81019800	9870	9870	9870	9870	0
195	20230829	153300	81019800	9870	9870	9870	9870	0
196	20230829	153200	81019800	9870	9870	9870	9870	0
197	20230829	153100	81019800	9870	9870	9870	9870	0
198	20230829	153000	81019800	9870	9870	9870	9870	395
199	20230829	152900	77121150	9860	9860	9860	9860	0
200	20230829	152800	77121150	9860	9860	9860	9860	0
201	20230829	152700	77121150	9860	9860	9860	9860	0
202	20230829	152600	77121150	9860	9860	9860	9860	0
203	20230829	152500	77121150	9860	9860	9860	9860	0
204	20230829	152400	77121150	9860	9860	9860	9860	0
205	20230829	152300	77121150	9860	9860	9860	9860	0
206	20230829	152200	77121150	9860	9860	9860	9860	0
207	20230829	152100	77121150	9860	9860	9860	9860	0
208	20230829	152000	77121150	9860	9860	9860	9860	0
209	20230829	151900	77121150	9860	9800	9860	9800	441
210	20230829	151800	72783450	9860	9810	9860	9810	4
211	20230829	151700	72744160	9860	9810	9860	9810	30
212	20230829	151600	72449360	9810	9860	9860	9810	60
213	20230829	151500	71859260	9860	9860	9860	9860	0
214	20230829	151400	71859260	9860	9860	9860	9860	0
215	20230829	151300	71859260	9860	9860	9860	9860	0
216	20230829	151200	71859260	9860	9860	9860	9860	0
217	20230829	151100	71859260	9860	9860	9860	9860	0
218	20230829	151000	71859260	9860	9860	9860	9860	0
219	20230829	150900	71859260	9860	9860	9860	9860	0
220	20230829	150800	71859260	9860	9860	9860	9860	0
221	20230829	150700	71859260	9860	9860	9860	9860	0
222	20230829	150600	71859260	9860	9860	9860	9860	0
223	20230829	150500	71859260	9860	9860	9860	9860	20
224	20230829	150400	71662060	9860	9860	9860	9860	1
225	20230829	150300	71652200	9800	9800	9800	9800	0
226	20230829	150200	71652200	9800	9800	9800	9800	0
227	20230829	150100	71652200	9800	9800	9800	9800	0
228	20230829	150000	71652200	9800	9860	9860	9800	90
229	20230829	145900	70765400	9860	9800	9860	9800	11
230	20230829	145800	70657540	9860	9860	9860	9860	0
231	20230829	145700	70657540	9860	9860	9860	9860	0
232	20230829	145600	70657540	9860	9860	9860	9860	1
233	20230829	145500	70647680	9820	9820	9820	9820	518
234	20230829	145400	65560920	9810	9810	9810	9810	100
235	20230829	145300	64579920	9810	9810	9810	9810	0
236	20230829	145200	64579920	9810	9810	9810	9810	1
237	20230829	145100	64570110	9820	9820	9820	9820	0
238	20230829	145000	64570110	9820	9820	9820	9820	30
239	20230829	144900	64275510	9810	9810	9810	9810	0
240	20230829	144800	64275510	9810	9810	9810	9810	0
241	20230829	144700	64275510	9810	9810	9810	9810	0
242	20230829	144600	64275510	9810	9810	9810	9810	10
243	20230829	144500	64177410	9820	9820	9820	9820	0
244	20230829	144400	64177410	9820	9820	9820	9820	1
245	20230829	144300	64167590	9800	9800	9800	9800	0
246	20230829	144200	64167590	9800	9800	9800	9800	0
247	20230829	144100	64167590	9800	9800	9800	9800	0
248	20230829	144000	64167590	9800	9800	9800	9800	0
249	20230829	143900	64167590	9800	9800	9800	9800	50
250	20230829	143800	63677590	9820	9820	9820	9820	0
251	20230829	143700	63677590	9820	9820	9820	9820	0
252	20230829	143600	63677590	9820	9820	9820	9820	0
253	20230829	143500	63677590	9820	9820	9820	9820	0
254	20230829	143400	63677590	9820	9820	9820	9820	0
255	20230829	143300	63677590	9820	9820	9820	9820	0
256	20230829	143200	63677590	9820	9820	9820	9820	0
257	20230829	143100	63677590	9820	9820	9820	9820	102
258	20230829	143000	62675950	9820	9820	9820	9820	1
259	20230829	142900	62666130	9820	9820	9820	9820	0
260	20230829	142800	62666130	9820	9820	9820	9820	0
261	20230829	142700	62666130	9820	9820	9820	9820	0
262	20230829	142600	62666130	9820	9820	9820	9820	0
263	20230829	142500	62666130	9820	9820	9820	9820	0
264	20230829	142400	62666130	9820	9820	9820	9820	0
265	20230829	142300	62666130	9820	9820	9820	9820	0
266	20230829	142200	62666130	9820	9820	9820	9820	0
267	20230829	142100	62666130	9820	9820	9820	9820	0
268	20230829	142000	62666130	9820	9820	9820	9820	0
269	20230829	141900	62666130	9820	9820	9820	9820	1
270	20230829	141800	62656310	9820	9820	9820	9820	0
271	20230829	141700	62656310	9820	9820	9820	9820	0
272	20230829	141600	62656310	9820	9820	9820	9820	0
273	20230829	141500	62656310	9820	9820	9820	9820	0
274	20230829	141400	62656310	9820	9820	9820	9820	0
275	20230829	141300	62656310	9820	9820	9820	9820	0
276	20230829	141200	62656310	9820	9820	9820	9820	0
277	20230829	141100	62656310	9820	9820	9820	9820	0
278	20230829	141000	62656310	9820	9820	9820	9820	0
279	20230829	140900	62656310	9820	9820	9820	9820	0
280	20230829	140800	62656310	9820	9820	9820	9820	0
281	20230829	140700	62656310	9820	9820	9820	9820	0
282	20230829	140600	62656310	9820	9820	9820	9820	0
283	20230829	140500	62656310	9820	9820	9820	9820	0
284	20230829	140400	62656310	9820	9820	9820	9820	0
285	20230829	140300	62656310	9820	9820	9820	9820	0
286	20230829	140200	62656310	9820	9820	9820	9820	0
287	20230829	140100	62656310	9820	9820	9820	9820	0
288	20230829	140000	62656310	9820	9820	9820	9820	0
289	20230829	135900	62656310	9820	9820	9820	9820	0
290	20230829	135800	62656310	9820	9820	9820	9820	273
291	20230829	135700	59975450	9810	9810	9810	9810	0
292	20230829	135600	59975450	9810	9810	9810	9810	0
293	20230829	135500	59975450	9810	9810	9810	9810	0
294	20230829	135400	59975450	9810	9810	9810	9810	0
295	20230829	135300	59975450	9810	9810	9810	9810	0
296	20230829	135200	59975450	9810	9810	9810	9810	0
297	20230829	135100	59975450	9810	9810	9810	9810	0
298	20230829	135000	59975450	9810	9810	9810	9810	8
299	20230829	134900	59896970	9810	9810	9810	9810	0
300	20230829	134800	59896970	9810	9810	9810	9810	0
301	20230829	134700	59896970	9810	9810	9810	9810	0
302	20230829	134600	59896970	9810	9810	9810	9810	0
303	20230829	134500	59896970	9810	9810	9810	9810	0
304	20230829	134400	59896970	9810	9810	9810	9810	0
305	20230829	134300	59896970	9810	9810	9810	9810	0
306	20230829	134200	59896970	9810	9810	9810	9810	1
307	20230829	134100	59887160	9810	9810	9810	9810	1
308	20230829	134000	59877350	9810	9810	9810	9810	0
309	20230829	133900	59877350	9810	9810	9810	9810	22
310	20230829	133800	59661530	9810	9810	9810	9810	0
311	20230829	133700	59661530	9810	9810	9810	9810	3
312	20230829	133600	59632100	9810	9810	9810	9810	463
313	20230829	133500	55090070	9810	9810	9810	9810	85
314	20230829	133400	54256220	9820	9820	9820	9820	0
315	20230829	133300	54256220	9820	9820	9820	9820	0
316	20230829	133200	54256220	9820	9820	9820	9820	27
317	20230829	133100	53991080	9820	9820	9820	9820	1
318	20230829	133000	53981260	9810	9810	9810	9810	0
319	20230829	132900	53981260	9810	9810	9810	9810	0
320	20230829	132800	53981260	9810	9810	9810	9810	0
321	20230829	132700	53981260	9810	9810	9810	9810	0
322	20230829	132600	53981260	9810	9810	9810	9810	43
323	20230829	132500	53559430	9810	9810	9810	9810	0
324	20230829	132400	53559430	9810	9810	9810	9810	0
325	20230829	132300	53559430	9810	9810	9810	9810	0
326	20230829	132200	53559430	9810	9810	9810	9810	0
327	20230829	132100	53559430	9810	9810	9810	9810	0
328	20230829	132000	53559430	9810	9810	9810	9810	0
329	20230829	131900	53559430	9810	9810	9810	9810	0
330	20230829	131800	53559430	9810	9810	9810	9810	143
331	20230829	131700	52156600	9810	9810	9810	9810	0
332	20230829	131600	52156600	9810	9810	9810	9810	0
333	20230829	131500	52156600	9810	9810	9810	9810	1
334	20230829	131400	52146790	9820	9820	9820	9820	0
335	20230829	131300	52146790	9820	9820	9820	9820	0
336	20230829	131200	52146790	9820	9820	9820	9820	0
337	20230829	131100	52146790	9820	9820	9820	9820	0
338	20230829	131000	52146790	9820	9820	9820	9820	0
339	20230829	130900	52146790	9820	9820	9820	9820	2
340	20230829	130800	52127150	9820	9820	9820	9820	0
341	20230829	130700	52127150	9820	9820	9820	9820	0
342	20230829	130600	52127150	9820	9820	9820	9820	0
343	20230829	130500	52127150	9820	9840	9840	9820	407
344	20230829	130400	48130180	9860	9860	9860	9860	0
345	20230829	130300	48130180	9860	9860	9860	9860	0
346	20230829	130200	48130180	9860	9860	9860	9860	1
347	20230829	130100	48120320	9870	9870	9870	9870	0
348	20230829	130000	48120320	9870	9870	9870	9870	0
349	20230829	125900	48120320	9870	9870	9870	9870	0
350	20230829	125800	48120320	9870	9870	9870	9870	0
351	20230829	125700	48120320	9870	9870	9870	9870	0
352	20230829	125600	48120320	9870	9870	9870	9870	0
353	20230829	125500	48120320	9870	9870	9870	9870	0
354	20230829	125400	48120320	9870	9870	9870	9870	0
355	20230829	125300	48120320	9870	9870	9870	9870	0
356	20230829	125200	48120320	9870	9870	9870	9870	0
357	20230829	125100	48120320	9870	9870	9870	9870	0
358	20230829	125000	48120320	9870	9870	9870	9870	0
359	20230829	124900	48120320	9870	9870	9870	9870	0
360	20230829	124800	48120320	9870	9870	9870	9870	0
361	20230829	124700	48120320	9870	9870	9870	9870	2
362	20230829	124600	48100580	9870	9870	9870	9870	0
363	20230829	124500	48100580	9870	9870	9870	9870	0
364	20230829	124400	48100580	9870	9870	9870	9870	0
365	20230829	124300	48100580	9870	9870	9870	9870	0
366	20230829	124200	48100580	9870	9870	9870	9870	0
367	20230829	124100	48100580	9870	9870	9870	9870	2
368	20230829	124000	48080840	9870	9870	9870	9870	0
369	20230829	123900	48080840	9870	9870	9870	9870	0
370	20230829	123800	48080840	9870	9870	9870	9870	0
371	20230829	123700	48080840	9870	9870	9870	9870	0
372	20230829	123600	48080840	9870	9870	9870	9870	0
373	20230829	123500	48080840	9870	9870	9870	9870	1
374	20230829	123400	48070970	9870	9870	9870	9870	0
375	20230829	123300	48070970	9870	9870	9870	9870	0
376	20230829	123200	48070970	9870	9870	9870	9870	0
377	20230829	123100	48070970	9870	9870	9870	9870	0
378	20230829	123000	48070970	9870	9870	9870	9870	1
379	20230829	122900	48061100	9870	9870	9870	9870	0
380	20230829	122800	48061100	9870	9870	9870	9870	0
381	20230829	122700	48061100	9870	9870	9870	9870	0
382	20230829	122600	48061100	9870	9870	9870	9870	0
383	20230829	122500	48061100	9870	9870	9870	9870	0
384	20230829	122400	48061100	9870	9870	9870	9870	0
385	20230829	122300	48061100	9870	9870	9870	9870	0
386	20230829	122200	48061100	9870	9870	9870	9870	0
387	20230829	122100	48061100	9870	9870	9870	9870	0
388	20230829	122000	48061100	9870	9870	9870	9870	0
389	20230829	121900	48061100	9870	9870	9870	9870	0
390	20230829	121800	48061100	9870	9870	9870	9870	14
391	20230829	121700	47922920	9870	9870	9870	9870	0
392	20230829	121600	47922920	9870	9870	9870	9870	0
393	20230829	121500	47922920	9870	9870	9870	9870	15
394	20230829	121400	47774870	9870	9870	9870	9870	13
395	20230829	121300	47646560	9870	9870	9870	9870	0
396	20230829	121200	47646560	9870	9870	9870	9870	0
397	20230829	121100	47646560	9870	9870	9870	9870	0
398	20230829	121000	47646560	9870	9870	9870	9870	0
399	20230829	120900	47646560	9870	9870	9870	9870	0
400	20230829	120800	47646560	9870	9870	9870	9870	0
401	20230829	120700	47646560	9870	9870	9870	9870	0
402	20230829	120600	47646560	9870	9870	9870	9870	0
403	20230829	120500	47646560	9870	9870	9870	9870	0
404	20230829	120400	47646560	9870	9870	9870	9870	0
405	20230829	120300	47646560	9870	9870	9870	9870	0
406	20230829	120200	47646560	9870	9870	9870	9870	9
407	20230829	120100	47557730	9870	9870	9870	9870	1
408	20230829	120000	47547860	9870	9870	9870	9870	0
409	20230829	115900	47547860	9870	9870	9870	9870	0
410	20230829	115800	47547860	9870	9870	9870	9870	0
411	20230829	115700	47547860	9870	9870	9870	9870	50
412	20230829	115600	47054360	9870	9870	9870	9870	5
413	20230829	115500	47005010	9880	9880	9880	9880	0
414	20230829	115400	47005010	9880	9880	9880	9880	0
415	20230829	115300	47005010	9880	9880	9880	9880	0
416	20230829	115200	47005010	9880	9880	9880	9880	0
417	20230829	115100	47005010	9880	9880	9880	9880	0
418	20230829	115000	47005010	9880	9870	9880	9870	2
419	20230829	114900	46985260	9820	9820	9820	9820	0
420	20230829	114800	46985260	9820	9820	9820	9820	0
421	20230829	114700	46985260	9820	9820	9820	9820	0
422	20230829	114600	46985260	9820	9820	9820	9820	55
423	20230829	114500	46445160	9820	9820	9820	9820	294
424	20230829	114400	43558080	9820	9850	9850	9820	100
425	20230829	114300	42575850	9850	9850	9850	9850	0
426	20230829	114200	42575850	9850	9850	9850	9850	0
427	20230829	114100	42575850	9850	9850	9850	9850	0
428	20230829	114000	42575850	9850	9850	9850	9850	0
429	20230829	113900	42575850	9850	9850	9850	9850	0
430	20230829	113800	42575850	9850	9850	9850	9850	0
431	20230829	113700	42575850	9850	9850	9850	9850	0
432	20230829	113600	42575850	9850	9850	9850	9850	39
433	20230829	113500	42191700	9850	9850	9850	9850	0
434	20230829	113400	42191700	9850	9850	9850	9850	0
435	20230829	113300	42191700	9850	9850	9850	9850	0
436	20230829	113200	42191700	9850	9850	9850	9850	0
437	20230829	113100	42191700	9850	9850	9850	9850	1
438	20230829	113000	42181850	9850	9850	9850	9850	0
439	20230829	112900	42181850	9850	9850	9850	9850	874
440	20230829	112800	33572950	9880	9880	9880	9880	0
441	20230829	112700	33572950	9880	9880	9880	9880	0
442	20230829	112600	33572950	9880	9880	9880	9880	0
443	20230829	112500	33572950	9880	9880	9880	9880	0
444	20230829	112400	33572950	9880	9880	9880	9880	0
445	20230829	112300	33572950	9880	9880	9880	9880	0
446	20230829	112200	33572950	9880	9880	9880	9880	0
447	20230829	112100	33572950	9880	9880	9880	9880	1
448	20230829	112000	33563070	9850	9850	9850	9850	0
449	20230829	111900	33563070	9850	9850	9850	9850	0
450	20230829	111800	33563070	9850	9850	9850	9850	0
451	20230829	111700	33563070	9850	9850	9850	9850	0
452	20230829	111600	33563070	9850	9850	9850	9850	0
453	20230829	111500	33563070	9850	9850	9850	9850	0
454	20230829	111400	33563070	9850	9850	9850	9850	0
455	20230829	111300	33563070	9850	9850	9850	9850	0
456	20230829	111200	33563070	9850	9850	9850	9850	61
457	20230829	111100	32962220	9880	9880	9880	9880	0
458	20230829	111000	32962220	9880	9880	9880	9880	0
459	20230829	110900	32962220	9880	9880	9880	9880	0
460	20230829	110800	32962220	9880	9880	9880	9880	0
461	20230829	110700	32962220	9880	9880	9880	9880	0
462	20230829	110600	32962220	9880	9880	9880	9880	0
463	20230829	110500	32962220	9880	9880	9880	9880	1
464	20230829	110400	32952340	9880	9880	9880	9880	0
465	20230829	110300	32952340	9880	9880	9880	9880	0
466	20230829	110200	32952340	9880	9880	9880	9880	0
467	20230829	110100	32952340	9880	9880	9880	9880	7
468	20230829	110000	32883180	9880	9880	9880	9880	0
469	20230829	105900	32883180	9880	9880	9880	9880	0
470	20230829	105800	32883180	9880	9880	9880	9880	1
471	20230829	105700	32873300	9850	9850	9850	9850	0
472	20230829	105600	32873300	9850	9850	9850	9850	0
473	20230829	105500	32873300	9850	9870	9880	9850	194
474	20230829	105400	30961900	9850	9850	9850	9850	0
475	20230829	105300	30961900	9850	9850	9850	9850	0
476	20230829	105200	30961900	9850	9850	9850	9850	0
477	20230829	105100	30961900	9850	9850	9850	9850	0
478	20230829	105000	30961900	9850	9850	9850	9850	0
479	20230829	104900	30961900	9850	9850	9850	9850	0
480	20230829	104800	30961900	9850	9850	9850	9850	0
481	20230829	104700	30961900	9850	9850	9850	9850	2
482	20230829	104600	30942200	9880	9880	9880	9880	0
483	20230829	104500	30942200	9880	9880	9880	9880	0
484	20230829	104400	30942200	9880	9880	9880	9880	1
485	20230829	104300	30932320	9850	9850	9850	9850	0
486	20230829	104200	30932320	9850	9850	9850	9850	376
487	20230829	104100	27228720	9850	9860	9860	9850	12
488	20230829	104000	27110500	9860	9870	9870	9860	602
489	20230829	103900	21174020	9870	9870	9870	9870	0
490	20230829	103800	21174020	9870	9870	9870	9870	0
491	20230829	103700	21174020	9870	9870	9870	9870	0
492	20230829	103600	21174020	9870	9870	9870	9870	0
493	20230829	103500	21174020	9870	9870	9870	9870	10
494	20230829	103400	21075320	9880	9880	9880	9880	1
495	20230829	103300	21065440	9870	9870	9870	9870	0
496	20230829	103200	21065440	9870	9870	9870	9870	0
497	20230829	103100	21065440	9870	9870	9870	9870	0
498	20230829	103000	21065440	9870	9870	9870	9870	15
499	20230829	102900	20917390	9880	9880	9880	9880	2
500	20230829	102800	20897630	9880	9880	9880	9880	0
501	20230829	102700	20897630	9880	9880	9880	9880	10
502	20230829	102600	20798830	9880	9880	9880	9880	0
503	20230829	102500	20798830	9880	9880	9880	9880	0
504	20230829	102400	20798830	9880	9880	9880	9880	0
505	20230829	102300	20798830	9880	9880	9880	9880	0
506	20230829	102200	20798830	9880	9850	9880	9850	4
507	20230829	102100	20759400	9850	9850	9850	9850	30
508	20230829	102000	20463900	9850	9850	9850	9850	0
509	20230829	101900	20463900	9850	9850	9850	9850	0
510	20230829	101800	20463900	9850	9850	9850	9850	0
511	20230829	101700	20463900	9850	9850	9850	9850	0
512	20230829	101600	20463900	9850	9850	9850	9850	0
513	20230829	101500	20463900	9850	9850	9850	9850	0
514	20230829	101400	20463900	9850	9850	9850	9850	13
515	20230829	101300	20335850	9850	9850	9850	9850	30
516	20230829	101200	20040350	9850	9850	9850	9850	32
517	20230829	101100	19725150	9850	9850	9850	9850	55
518	20230829	101000	19183400	9850	9850	9850	9850	125
519	20230829	100900	17952150	9820	9820	9820	9820	374
520	20230829	100800	14279470	9820	9820	9820	9820	20
521	20230829	100700	14083070	9810	9810	9810	9810	50
522	20230829	100600	13592570	9820	9820	9820	9820	0
523	20230829	100500	13592570	9820	9820	9820	9820	0
524	20230829	100400	13592570	9820	9820	9820	9820	15
525	20230829	100300	13445270	9820	9820	9820	9820	0
526	20230829	100200	13445270	9820	9820	9820	9820	0
527	20230829	100100	13445270	9820	9820	9820	9820	54
528	20230829	100000	12914990	9850	9850	9850	9850	0
529	20230829	095900	12914990	9850	9820	9850	9820	55
530	20230829	095800	12374860	9850	9840	9850	9840	100
531	20230829	095700	11390010	9860	9860	9860	9860	0
532	20230829	095600	11390010	9860	9860	9860	9860	0
533	20230829	095500	11390010	9860	9860	9860	9860	0
534	20230829	095400	11390010	9860	9860	9860	9860	0
535	20230829	095300	11390010	9860	9860	9860	9860	0
536	20230829	095200	11390010	9860	9860	9860	9860	0
537	20230829	095100	11390010	9860	9860	9860	9860	2
538	20230829	095000	11370290	9890	9890	9890	9890	0
539	20230829	094900	11370290	9890	9890	9890	9890	0
540	20230829	094800	11370290	9890	9890	9890	9890	0
541	20230829	094700	11370290	9890	9890	9890	9890	3
542	20230829	094600	11340620	9820	9820	9820	9820	100
543	20230829	094500	10358620	9820	9820	9820	9820	0
544	20230829	094400	10358620	9820	9820	9820	9820	0
545	20230829	094300	10358620	9820	9820	9820	9820	0
546	20230829	094200	10358620	9820	9860	9860	9820	29
547	20230829	094100	10073560	9890	9890	9890	9890	0
548	20230829	094000	10073560	9890	9890	9890	9890	0
549	20230829	093900	10073560	9890	9890	9890	9890	0
550	20230829	093800	10073560	9890	9880	9890	9880	53
551	20230829	093700	9549410	9880	9880	9880	9880	0
552	20230829	093600	9549410	9880	9880	9880	9880	0
553	20230829	093500	9549410	9880	9880	9880	9880	0
554	20230829	093400	9549410	9880	9890	9890	9880	3
555	20230829	093300	9519760	9900	9900	9900	9900	0
556	20230829	093200	9519760	9900	9900	9900	9900	0
557	20230829	093100	9519760	9900	9900	9900	9900	44
558	20230829	093000	9084160	9900	9900	9900	9900	1
559	20230829	092900	9074260	9900	9900	9900	9900	0
560	20230829	092800	9074260	9900	9900	9900	9900	0
561	20230829	092700	9074260	9900	9900	9900	9900	0
562	20230829	092600	9074260	9900	9900	9900	9900	0
563	20230829	092500	9074260	9900	9900	9900	9900	0
564	20230829	092400	9074260	9900	9890	9900	9890	12
565	20230829	092300	8955500	9900	9900	9900	9900	0
566	20230829	092200	8955500	9900	9900	9900	9900	0
567	20230829	092100	8955500	9900	9900	9900	9900	0
568	20230829	092000	8955500	9900	9900	9900	9900	0
569	20230829	091900	8955500	9900	9900	9900	9900	0
570	20230829	091800	8955500	9900	9900	9900	9900	0
571	20230829	091700	8955500	9900	9900	9900	9900	1
572	20230829	091600	8945600	9820	9820	9820	9820	0
573	20230829	091500	8945600	9820	9820	9820	9820	2
574	20230829	091400	8925960	9900	9900	9900	9900	38
575	20230829	091300	8549760	9900	9900	9900	9900	0
576	20230829	091200	8549760	9900	9850	9900	9850	51
577	20230829	091100	8045640	9820	9810	9820	9810	503
578	20230829	091000	3107400	9810	9810	9810	9810	0
579	20230829	090900	3107400	9810	9810	9810	9810	50
580	20230829	090800	2616900	9800	9800	9800	9800	2
581	20230829	090700	2597300	9810	9810	9810	9810	0
582	20230829	090600	2597300	9810	9810	9810	9810	0
583	20230829	090500	2597300	9810	9810	9810	9810	0
584	20230829	090400	2597300	9810	9810	9810	9810	28
585	20230829	090300	2322620	9810	9810	9810	9810	2
586	20230829	090200	2303000	9800	9800	9800	9800	0
587	20230829	090100	2303000	9800	9800	9800	9800	0
588	20230829	090000	2303000	9800	9800	9800	9800	235