KissMeData/006660/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	184400	71343720	9810	9810	9810	9810	305
3	20230825	184300	71343720	9810	9810	9810	9810	0
4	20230825	184200	71343720	9810	9810	9810	9810	0
5	20230825	184100	71343720	9810	9810	9810	9810	0
6	20230825	184000	71343720	9810	9810	9810	9810	0
7	20230825	183900	71343720	9810	9810	9810	9810	0
8	20230825	183800	71343720	9810	9810	9810	9810	0
9	20230825	183700	71343720	9810	9810	9810	9810	0
10	20230825	183600	71343720	9810	9810	9810	9810	0
11	20230825	183500	71343720	9810	9810	9810	9810	0
12	20230825	183400	71343720	9810	9810	9810	9810	0
13	20230825	183300	71343720	9810	9810	9810	9810	0
14	20230825	183200	71343720	9810	9810	9810	9810	0
15	20230825	183100	71343720	9810	9810	9810	9810	0
16	20230825	183000	71343720	9810	9810	9810	9810	0
17	20230825	182900	71343720	9810	9810	9810	9810	0
18	20230825	182800	71343720	9810	9810	9810	9810	0
19	20230825	182700	71343720	9810	9810	9810	9810	0
20	20230825	182600	71343720	9810	9810	9810	9810	0
21	20230825	182500	71343720	9810	9810	9810	9810	0
22	20230825	182400	71343720	9810	9810	9810	9810	0
23	20230825	182300	71343720	9810	9810	9810	9810	0
24	20230825	182200	71343720	9810	9810	9810	9810	0
25	20230825	182100	71343720	9810	9810	9810	9810	0
26	20230825	182000	71343720	9810	9810	9810	9810	0
27	20230825	181900	71343720	9810	9810	9810	9810	0
28	20230825	181800	71343720	9810	9810	9810	9810	0
29	20230825	181700	71343720	9810	9810	9810	9810	0
30	20230825	181600	71343720	9810	9810	9810	9810	0
31	20230825	181500	71343720	9810	9810	9810	9810	0
32	20230825	181400	71343720	9810	9810	9810	9810	305
33	20230825	181300	71343720	9810	9810	9810	9810	0
34	20230825	181200	71343720	9810	9810	9810	9810	0
35	20230825	181100	71343720	9810	9810	9810	9810	0
36	20230825	181000	71343720	9810	9810	9810	9810	0
37	20230825	180900	71343720	9810	9810	9810	9810	0
38	20230825	180800	71343720	9810	9810	9810	9810	0
39	20230825	180700	71343720	9810	9810	9810	9810	0
40	20230825	180600	71343720	9810	9810	9810	9810	0
41	20230825	180500	71343720	9810	9810	9810	9810	0
42	20230825	180400	71343720	9810	9810	9810	9810	0
43	20230825	180300	71343720	9810	9810	9810	9810	0
44	20230825	180200	71343720	9810	9810	9810	9810	0
45	20230825	180100	71343720	9810	9810	9810	9810	0
46	20230825	180000	71343720	9810	9810	9810	9810	0
47	20230825	175900	71343720	9810	9810	9810	9810	0
48	20230825	175800	71343720	9810	9810	9810	9810	0
49	20230825	175700	71343720	9810	9810	9810	9810	0
50	20230825	175600	71343720	9810	9810	9810	9810	0
51	20230825	175500	71343720	9810	9810	9810	9810	0
52	20230825	175400	71343720	9810	9810	9810	9810	0
53	20230825	175300	71343720	9810	9810	9810	9810	0
54	20230825	175200	71343720	9810	9810	9810	9810	0
55	20230825	175100	71343720	9810	9810	9810	9810	0
56	20230825	175000	71343720	9810	9810	9810	9810	0
57	20230825	174900	71343720	9810	9810	9810	9810	0
58	20230825	174800	71343720	9810	9810	9810	9810	0
59	20230825	174700	71343720	9810	9810	9810	9810	0
60	20230825	174600	71343720	9810	9810	9810	9810	0
61	20230825	174500	71343720	9810	9810	9810	9810	0
62	20230825	174400	71343720	9810	9810	9810	9810	305
63	20230825	174300	71343720	9810	9810	9810	9810	0
64	20230825	174200	71343720	9810	9810	9810	9810	0
65	20230825	174100	71343720	9810	9810	9810	9810	0
66	20230825	174000	71343720	9810	9810	9810	9810	0
67	20230825	173900	71343720	9810	9810	9810	9810	0
68	20230825	173800	71343720	9810	9810	9810	9810	0
69	20230825	173700	71343720	9810	9810	9810	9810	0
70	20230825	173600	71343720	9810	9810	9810	9810	0
71	20230825	173500	71343720	9810	9810	9810	9810	0
72	20230825	173400	71343720	9810	9810	9810	9810	0
73	20230825	173300	71343720	9810	9810	9810	9810	0
74	20230825	173200	71343720	9810	9810	9810	9810	0
75	20230825	173100	71343720	9810	9810	9810	9810	0
76	20230825	173000	71343720	9810	9810	9810	9810	0
77	20230825	172900	71343720	9810	9810	9810	9810	0
78	20230825	172800	71343720	9810	9810	9810	9810	0
79	20230825	172700	71343720	9810	9810	9810	9810	0
80	20230825	172600	71343720	9810	9810	9810	9810	0
81	20230825	172500	71343720	9810	9810	9810	9810	0
82	20230825	172400	71343720	9810	9810	9810	9810	0
83	20230825	172300	71343720	9810	9810	9810	9810	0
84	20230825	172200	71343720	9810	9810	9810	9810	0
85	20230825	172100	71343720	9810	9810	9810	9810	0
86	20230825	172000	71343720	9810	9810	9810	9810	0
87	20230825	171900	71343720	9810	9810	9810	9810	0
88	20230825	171800	71343720	9810	9810	9810	9810	0
89	20230825	171700	71343720	9810	9810	9810	9810	0
90	20230825	171600	71343720	9810	9810	9810	9810	0
91	20230825	171500	71343720	9810	9810	9810	9810	0
92	20230825	171400	71343720	9810	9810	9810	9810	305
93	20230825	171300	71343720	9810	9810	9810	9810	0
94	20230825	171200	71343720	9810	9810	9810	9810	0
95	20230825	171100	71343720	9810	9810	9810	9810	0
96	20230825	171000	71343720	9810	9810	9810	9810	0
97	20230825	170900	71343720	9810	9810	9810	9810	0
98	20230825	170800	71343720	9810	9810	9810	9810	0
99	20230825	170700	71343720	9810	9810	9810	9810	0
100	20230825	170600	71343720	9810	9810	9810	9810	0
101	20230825	170500	71343720	9810	9810	9810	9810	0
102	20230825	170400	71343720	9810	9810	9810	9810	0
103	20230825	170300	71343720	9810	9810	9810	9810	0
104	20230825	170200	71343720	9810	9810	9810	9810	0
105	20230825	170100	71343720	9810	9810	9810	9810	0
106	20230825	170000	71343720	9810	9810	9810	9810	0
107	20230825	165900	71343720	9810	9810	9810	9810	0
108	20230825	165800	71343720	9810	9810	9810	9810	0
109	20230825	165700	71343720	9810	9810	9810	9810	0
110	20230825	165600	71343720	9810	9810	9810	9810	0
111	20230825	165500	71343720	9810	9810	9810	9810	0
112	20230825	165400	71343720	9810	9810	9810	9810	0
113	20230825	165300	71343720	9810	9810	9810	9810	0
114	20230825	165200	71343720	9810	9810	9810	9810	0
115	20230825	165100	71343720	9810	9810	9810	9810	0
116	20230825	165000	71343720	9810	9810	9810	9810	0
117	20230825	164900	71343720	9810	9810	9810	9810	0
118	20230825	164800	71343720	9810	9810	9810	9810	0
119	20230825	164700	71343720	9810	9810	9810	9810	0
120	20230825	164600	71343720	9810	9810	9810	9810	0
121	20230825	164500	71343720	9810	9810	9810	9810	0
122	20230825	164400	71343720	9810	9810	9810	9810	305
123	20230825	164300	71343720	9810	9810	9810	9810	0
124	20230825	164200	71343720	9810	9810	9810	9810	0
125	20230825	164100	71343720	9810	9810	9810	9810	0
126	20230825	164000	71343720	9810	9810	9810	9810	0
127	20230825	163900	71343720	9810	9810	9810	9810	0
128	20230825	163800	71343720	9810	9810	9810	9810	0
129	20230825	163700	71343720	9810	9810	9810	9810	0
130	20230825	163600	71343720	9810	9810	9810	9810	0
131	20230825	163500	71343720	9810	9810	9810	9810	0
132	20230825	163400	71343720	9810	9810	9810	9810	0
133	20230825	163300	71343720	9810	9810	9810	9810	0
134	20230825	163200	71343720	9810	9810	9810	9810	0
135	20230825	163100	71343720	9810	9810	9810	9810	0
136	20230825	163000	71343720	9810	9810	9810	9810	0
137	20230825	162900	71343720	9810	9810	9810	9810	0
138	20230825	162800	71343720	9810	9810	9810	9810	0
139	20230825	162700	71343720	9810	9810	9810	9810	0
140	20230825	162600	71343720	9810	9810	9810	9810	0
141	20230825	162500	71343720	9810	9810	9810	9810	0
142	20230825	162400	71343720	9810	9810	9810	9810	0
143	20230825	162300	71343720	9810	9810	9810	9810	0
144	20230825	162200	71343720	9810	9810	9810	9810	0
145	20230825	162100	71343720	9810	9810	9810	9810	0
146	20230825	162000	71343720	9810	9810	9810	9810	0
147	20230825	161900	71343720	9810	9810	9810	9810	0
148	20230825	161800	71343720	9810	9810	9810	9810	0
149	20230825	161700	71343720	9810	9810	9810	9810	0
150	20230825	161600	71343720	9810	9810	9810	9810	0
151	20230825	161500	71343720	9810	9810	9810	9810	0
152	20230825	161400	71343720	9810	9810	9810	9810	305
153	20230825	161300	71343720	9810	9810	9810	9810	0
154	20230825	161200	71343720	9810	9810	9810	9810	0
155	20230825	161100	71343720	9810	9810	9810	9810	0
156	20230825	161000	71343720	9810	9810	9810	9810	0
157	20230825	160900	71343720	9810	9810	9810	9810	0
158	20230825	160800	71343720	9810	9810	9810	9810	0
159	20230825	160700	71343720	9810	9810	9810	9810	0
160	20230825	160600	71343720	9810	9810	9810	9810	0
161	20230825	160500	71343720	9810	9810	9810	9810	0
162	20230825	160400	71343720	9810	9810	9810	9810	0
163	20230825	160300	71343720	9810	9810	9810	9810	0
164	20230825	160200	71343720	9810	9810	9810	9810	0
165	20230825	160100	71343720	9810	9810	9810	9810	0
166	20230825	160000	71343720	9810	9810	9810	9810	0
167	20230825	155900	71343720	9810	9810	9810	9810	0
168	20230825	155800	71343720	9810	9810	9810	9810	0
169	20230825	155700	71343720	9810	9810	9810	9810	0
170	20230825	155600	71343720	9810	9810	9810	9810	0
171	20230825	155500	71343720	9810	9810	9810	9810	0
172	20230825	155400	71343720	9810	9810	9810	9810	0
173	20230825	155300	71343720	9810	9810	9810	9810	0
174	20230825	155200	71343720	9810	9810	9810	9810	0
175	20230825	155100	71343720	9810	9810	9810	9810	0
176	20230825	155000	71343720	9810	9810	9810	9810	0
177	20230825	154900	71343720	9810	9810	9810	9810	0
178	20230825	154800	71343720	9810	9810	9810	9810	0
179	20230825	154700	71343720	9810	9810	9810	9810	0
180	20230825	154600	71343720	9810	9810	9810	9810	0
181	20230825	154500	71343720	9810	9810	9810	9810	0
182	20230825	154400	71343720	9810	9810	9810	9810	305
183	20230825	154300	71343720	9810	9810	9810	9810	0
184	20230825	154200	71343720	9810	9810	9810	9810	0
185	20230825	154100	71343720	9810	9810	9810	9810	0
186	20230825	154000	71343720	9810	9810	9810	9810	0
187	20230825	153900	71343720	9810	9810	9810	9810	0
188	20230825	153800	71343720	9810	9810	9810	9810	0
189	20230825	153700	71343720	9810	9810	9810	9810	0
190	20230825	153600	71343720	9810	9810	9810	9810	0
191	20230825	153500	71343720	9810	9810	9810	9810	0
192	20230825	153400	71343720	9810	9810	9810	9810	0
193	20230825	153300	71343720	9810	9810	9810	9810	0
194	20230825	153200	71343720	9810	9810	9810	9810	0
195	20230825	153100	71343720	9810	9810	9810	9810	0
196	20230825	153000	71343720	9810	9810	9810	9810	305
197	20230825	152900	68351670	9810	9810	9810	9810	0
198	20230825	152800	68351670	9810	9810	9810	9810	0
199	20230825	152700	68351670	9810	9810	9810	9810	0
200	20230825	152600	68351670	9810	9810	9810	9810	0
201	20230825	152500	68351670	9810	9810	9810	9810	0
202	20230825	152400	68351670	9810	9810	9810	9810	0
203	20230825	152300	68351670	9810	9810	9810	9810	0
204	20230825	152200	68351670	9810	9810	9810	9810	0
205	20230825	152100	68351670	9810	9810	9810	9810	0
206	20230825	152000	68351670	9810	9810	9810	9810	0
207	20230825	151900	68351670	9810	9790	9810	9790	101
208	20230825	151800	67361890	9800	9800	9800	9800	170
209	20230825	151700	65695890	9780	9780	9780	9780	9
210	20230825	151600	65607870	9800	9800	9800	9800	3
211	20230825	151500	65578470	9800	9800	9800	9800	30
212	20230825	151400	65284470	9800	9800	9800	9800	0
213	20230825	151300	65284470	9800	9740	9800	9740	94
214	20230825	151200	64367880	9740	9740	9740	9740	0
215	20230825	151100	64367880	9740	9690	9740	9690	200
216	20230825	151000	62424040	9680	9680	9680	9680	55
217	20230825	150900	61891640	9690	9690	9690	9690	0
218	20230825	150800	61891640	9690	9690	9690	9690	0
219	20230825	150700	61891640	9690	9690	9690	9690	0
220	20230825	150600	61891640	9690	9690	9690	9690	0
221	20230825	150500	61891640	9690	9690	9690	9690	0
222	20230825	150400	61891640	9690	9690	9690	9690	0
223	20230825	150300	61891640	9690	9690	9690	9690	0
224	20230825	150200	61891640	9690	9690	9690	9690	0
225	20230825	150100	61891640	9690	9690	9690	9690	0
226	20230825	150000	61891640	9690	9690	9690	9690	0
227	20230825	145900	61891640	9690	9690	9690	9690	4
228	20230825	145800	61852880	9720	9720	9720	9720	50
229	20230825	145700	61366880	9690	9690	9690	9690	0
230	20230825	145600	61366880	9690	9690	9690	9690	4
231	20230825	145500	61328120	9720	9720	9720	9720	0
232	20230825	145400	61328120	9720	9720	9720	9720	0
233	20230825	145300	61328120	9720	9720	9720	9720	0
234	20230825	145200	61328120	9720	9720	9720	9720	0
235	20230825	145100	61328120	9720	9720	9720	9720	0
236	20230825	145000	61328120	9720	9720	9720	9720	0
237	20230825	144900	61328120	9720	9720	9720	9720	0
238	20230825	144800	61328120	9720	9720	9720	9720	0
239	20230825	144700	61328120	9720	9720	9720	9720	0
240	20230825	144600	61328120	9720	9720	9720	9720	15
241	20230825	144500	61182320	9720	9720	9720	9720	1
242	20230825	144400	61172600	9690	9690	9690	9690	10
243	20230825	144300	61075700	9720	9720	9720	9720	0
244	20230825	144200	61075700	9720	9720	9720	9720	1
245	20230825	144100	61065980	9680	9680	9680	9680	0
246	20230825	144000	61065980	9680	9680	9680	9680	0
247	20230825	143900	61065980	9680	9680	9680	9680	12
248	20230825	143800	60949820	9730	9730	9730	9730	0
249	20230825	143700	60949820	9730	9730	9730	9730	0
250	20230825	143600	60949820	9730	9730	9730	9730	0
251	20230825	143500	60949820	9730	9730	9730	9730	0
252	20230825	143400	60949820	9730	9730	9730	9730	0
253	20230825	143300	60949820	9730	9730	9730	9730	0
254	20230825	143200	60949820	9730	9730	9730	9730	0
255	20230825	143100	60949820	9730	9730	9730	9730	0
256	20230825	143000	60949820	9730	9730	9730	9730	1
257	20230825	142900	60940090	9730	9730	9730	9730	0
258	20230825	142800	60940090	9730	9730	9730	9730	0
259	20230825	142700	60940090	9730	9730	9730	9730	0
260	20230825	142600	60940090	9730	9730	9730	9730	3
261	20230825	142500	60910900	9730	9730	9730	9730	0
262	20230825	142400	60910900	9730	9730	9730	9730	0
263	20230825	142300	60910900	9730	9730	9730	9730	57
264	20230825	142200	60356290	9740	9740	9740	9740	0
265	20230825	142100	60356290	9740	9740	9740	9740	0
266	20230825	142000	60356290	9740	9740	9740	9740	0
267	20230825	141900	60356290	9740	9740	9740	9740	0
268	20230825	141800	60356290	9740	9740	9740	9740	0
269	20230825	141700	60356290	9740	9740	9740	9740	0
270	20230825	141600	60356290	9740	9740	9740	9740	0
271	20230825	141500	60356290	9740	9740	9740	9740	0
272	20230825	141400	60356290	9740	9740	9740	9740	0
273	20230825	141300	60356290	9740	9740	9740	9740	0
274	20230825	141200	60356290	9740	9740	9740	9740	0
275	20230825	141100	60356290	9740	9740	9740	9740	0
276	20230825	141000	60356290	9740	9730	9740	9730	11
277	20230825	140900	60249250	9670	9670	9670	9670	0
278	20230825	140800	60249250	9670	9670	9670	9670	0
279	20230825	140700	60249250	9670	9670	9670	9670	0
280	20230825	140600	60249250	9670	9670	9670	9670	0
281	20230825	140500	60249250	9670	9670	9670	9670	83
282	20230825	140400	59446640	9670	9670	9670	9670	0
283	20230825	140300	59446640	9670	9670	9670	9670	0
284	20230825	140200	59446640	9670	9670	9670	9670	0
285	20230825	140100	59446640	9670	9670	9670	9670	0
286	20230825	140000	59446640	9670	9670	9670	9670	0
287	20230825	135900	59446640	9670	9670	9670	9670	0
288	20230825	135800	59446640	9670	9670	9670	9670	0
289	20230825	135700	59446640	9670	9670	9670	9670	0
290	20230825	135600	59446640	9670	9680	9680	9670	15
291	20230825	135500	59301490	9750	9750	9750	9750	0
292	20230825	135400	59301490	9750	9750	9750	9750	100
293	20230825	135300	58326490	9670	9670	9670	9670	0
294	20230825	135200	58326490	9670	9670	9670	9670	0
295	20230825	135100	58326490	9670	9680	9680	9670	200
296	20230825	135000	56391270	9700	9700	9700	9700	0
297	20230825	134900	56391270	9700	9700	9700	9700	0
298	20230825	134800	56391270	9700	9700	9700	9700	0
299	20230825	134700	56391270	9700	9700	9700	9700	0
300	20230825	134600	56391270	9700	9700	9700	9700	0
301	20230825	134500	56391270	9700	9700	9700	9700	0
302	20230825	134400	56391270	9700	9700	9700	9700	0
303	20230825	134300	56391270	9700	9700	9700	9700	0
304	20230825	134200	56391270	9700	9700	9700	9700	0
305	20230825	134100	56391270	9700	9700	9700	9700	0
306	20230825	134000	56391270	9700	9680	9700	9680	20
307	20230825	133900	56197370	9680	9680	9680	9680	0
308	20230825	133800	56197370	9680	9680	9680	9680	0
309	20230825	133700	56197370	9680	9680	9680	9680	0
310	20230825	133600	56197370	9680	9680	9680	9680	0
311	20230825	133500	56197370	9680	9680	9680	9680	0
312	20230825	133400	56197370	9680	9680	9680	9680	0
313	20230825	133300	56197370	9680	9680	9680	9680	0
314	20230825	133200	56197370	9680	9680	9680	9680	0
315	20230825	133100	56197370	9680	9680	9680	9680	0
316	20230825	133000	56197370	9680	9730	9730	9680	110
317	20230825	132900	55132080	9730	9730	9730	9730	0
318	20230825	132800	55132080	9730	9730	9730	9730	0
319	20230825	132700	55132080	9730	9730	9730	9730	0
320	20230825	132600	55132080	9730	9730	9730	9730	0
321	20230825	132500	55132080	9730	9730	9730	9730	0
322	20230825	132400	55132080	9730	9730	9730	9730	0
323	20230825	132300	55132080	9730	9730	9730	9730	0
324	20230825	132200	55132080	9730	9730	9730	9730	0
325	20230825	132100	55132080	9730	9730	9730	9730	0
326	20230825	132000	55132080	9730	9730	9730	9730	0
327	20230825	131900	55132080	9730	9730	9730	9730	0
328	20230825	131800	55132080	9730	9730	9730	9730	0
329	20230825	131700	55132080	9730	9730	9730	9730	0
330	20230825	131600	55132080	9730	9730	9730	9730	1
331	20230825	131500	55122350	9730	9730	9730	9730	0
332	20230825	131400	55122350	9730	9730	9730	9730	0
333	20230825	131300	55122350	9730	9730	9730	9730	0
334	20230825	131200	55122350	9730	9730	9730	9730	0
335	20230825	131100	55122350	9730	9730	9730	9730	0
336	20230825	131000	55122350	9730	9730	9730	9730	4
337	20230825	130900	55083430	9730	9730	9730	9730	0
338	20230825	130800	55083430	9730	9730	9730	9730	0
339	20230825	130700	55083430	9730	9730	9730	9730	0
340	20230825	130600	55083430	9730	9730	9730	9730	0
341	20230825	130500	55083430	9730	9730	9730	9730	0
342	20230825	130400	55083430	9730	9730	9730	9730	0
343	20230825	130300	55083430	9730	9730	9730	9730	13
344	20230825	130200	54956940	9750	9750	9750	9750	0
345	20230825	130100	54956940	9750	9750	9750	9750	0
346	20230825	130000	54956940	9750	9750	9750	9750	0
347	20230825	125900	54956940	9750	9750	9750	9750	0
348	20230825	125800	54956940	9750	9750	9750	9750	0
349	20230825	125700	54956940	9750	9750	9750	9750	0
350	20230825	125600	54956940	9750	9750	9750	9750	0
351	20230825	125500	54956940	9750	9750	9750	9750	0
352	20230825	125400	54956940	9750	9750	9750	9750	0
353	20230825	125300	54956940	9750	9750	9750	9750	0
354	20230825	125200	54956940	9750	9750	9750	9750	0
355	20230825	125100	54956940	9750	9750	9750	9750	0
356	20230825	125000	54956940	9750	9750	9750	9750	0
357	20230825	124900	54956940	9750	9750	9750	9750	0
358	20230825	124800	54956940	9750	9750	9750	9750	1
359	20230825	124700	54947190	9680	9680	9680	9680	0
360	20230825	124600	54947190	9680	9680	9680	9680	0
361	20230825	124500	54947190	9680	9680	9680	9680	0
362	20230825	124400	54947190	9680	9680	9680	9680	0
363	20230825	124300	54947190	9680	9680	9680	9680	0
364	20230825	124200	54947190	9680	9680	9680	9680	0
365	20230825	124100	54947190	9680	9680	9680	9680	0
366	20230825	124000	54947190	9680	9680	9680	9680	0
367	20230825	123900	54947190	9680	9680	9680	9680	0
368	20230825	123800	54947190	9680	9680	9680	9680	0
369	20230825	123700	54947190	9680	9680	9680	9680	0
370	20230825	123600	54947190	9680	9690	9690	9680	80
371	20230825	123500	54172680	9680	9710	9720	9680	1751
372	20230825	123400	37195170	9700	9740	9740	9700	460
373	20230825	123300	32725510	9810	9810	9810	9810	0
374	20230825	123200	32725510	9810	9810	9810	9810	0
375	20230825	123100	32725510	9810	9810	9810	9810	0
376	20230825	123000	32725510	9810	9810	9810	9810	1
377	20230825	122900	32715700	9810	9810	9810	9810	0
378	20230825	122800	32715700	9810	9810	9810	9810	1
379	20230825	122700	32705890	9740	9740	9740	9740	0
380	20230825	122600	32705890	9740	9740	9740	9740	115
381	20230825	122500	31585790	9740	9770	9770	9740	248
382	20230825	122400	29167720	9810	9810	9810	9810	0
383	20230825	122300	29167720	9810	9810	9810	9810	0
384	20230825	122200	29167720	9810	9810	9810	9810	0
385	20230825	122100	29167720	9810	9810	9810	9810	0
386	20230825	122000	29167720	9810	9810	9810	9810	0
387	20230825	121900	29167720	9810	9810	9810	9810	2
388	20230825	121800	29148100	9810	9780	9810	9780	6
389	20230825	121700	29089390	9770	9770	9770	9770	0
390	20230825	121600	29089390	9770	9770	9770	9770	0
391	20230825	121500	29089390	9770	9770	9770	9770	0
392	20230825	121400	29089390	9770	9770	9770	9770	0
393	20230825	121300	29089390	9770	9770	9770	9770	0
394	20230825	121200	29089390	9770	9790	9790	9770	26
395	20230825	121100	28835210	9820	9820	9820	9820	0
396	20230825	121000	28835210	9820	9820	9820	9820	0
397	20230825	120900	28835210	9820	9820	9820	9820	0
398	20230825	120800	28835210	9820	9820	9820	9820	0
399	20230825	120700	28835210	9820	9820	9820	9820	0
400	20230825	120600	28835210	9820	9820	9820	9820	0
401	20230825	120500	28835210	9820	9820	9820	9820	0
402	20230825	120400	28835210	9820	9820	9820	9820	0
403	20230825	120300	28835210	9820	9820	9820	9820	0
404	20230825	120200	28835210	9820	9820	9820	9820	0
405	20230825	120100	28835210	9820	9820	9820	9820	2
406	20230825	120000	28815570	9820	9820	9820	9820	0
407	20230825	115900	28815570	9820	9820	9820	9820	0
408	20230825	115800	28815570	9820	9820	9820	9820	0
409	20230825	115700	28815570	9820	9820	9820	9820	0
410	20230825	115600	28815570	9820	9820	9820	9820	0
411	20230825	115500	28815570	9820	9820	9820	9820	0
412	20230825	115400	28815570	9820	9820	9820	9820	0
413	20230825	115300	28815570	9820	9820	9820	9820	0
414	20230825	115200	28815570	9820	9820	9820	9820	0
415	20230825	115100	28815570	9820	9820	9820	9820	0
416	20230825	115000	28815570	9820	9820	9820	9820	0
417	20230825	114900	28815570	9820	9820	9820	9820	0
418	20230825	114800	28815570	9820	9820	9820	9820	0
419	20230825	114700	28815570	9820	9820	9820	9820	0
420	20230825	114600	28815570	9820	9820	9820	9820	0
421	20230825	114500	28815570	9820	9820	9820	9820	0
422	20230825	114400	28815570	9820	9820	9820	9820	0
423	20230825	114300	28815570	9820	9820	9820	9820	0
424	20230825	114200	28815570	9820	9820	9820	9820	0
425	20230825	114100	28815570	9820	9820	9820	9820	7
426	20230825	114000	28746830	9820	9820	9820	9820	0
427	20230825	113900	28746830	9820	9820	9820	9820	0
428	20230825	113800	28746830	9820	9820	9820	9820	0
429	20230825	113700	28746830	9820	9820	9820	9820	0
430	20230825	113600	28746830	9820	9820	9820	9820	0
431	20230825	113500	28746830	9820	9820	9820	9820	0
432	20230825	113400	28746830	9820	9820	9820	9820	0
433	20230825	113300	28746830	9820	9820	9820	9820	0
434	20230825	113200	28746830	9820	9820	9820	9820	0
435	20230825	113100	28746830	9820	9820	9820	9820	0
436	20230825	113000	28746830	9820	9820	9820	9820	1
437	20230825	112900	28737010	9820	9820	9820	9820	0
438	20230825	112800	28737010	9820	9820	9820	9820	0
439	20230825	112700	28737010	9820	9820	9820	9820	0
440	20230825	112600	28737010	9820	9820	9820	9820	0
441	20230825	112500	28737010	9820	9820	9820	9820	1
442	20230825	112400	28727190	9800	9800	9800	9800	0
443	20230825	112300	28727190	9800	9800	9800	9800	0
444	20230825	112200	28727190	9800	9800	9800	9800	115
445	20230825	112100	27600190	9800	9800	9800	9800	0
446	20230825	112000	27600190	9800	9800	9800	9800	0
447	20230825	111900	27600190	9800	9800	9800	9800	0
448	20230825	111800	27600190	9800	9800	9800	9800	0
449	20230825	111700	27600190	9800	9800	9800	9800	0
450	20230825	111600	27600190	9800	9800	9800	9800	0
451	20230825	111500	27600190	9800	9800	9800	9800	0
452	20230825	111400	27600190	9800	9800	9800	9800	0
453	20230825	111300	27600190	9800	9800	9800	9800	0
454	20230825	111200	27600190	9800	9800	9800	9800	0
455	20230825	111100	27600190	9800	9800	9800	9800	0
456	20230825	111000	27600190	9800	9800	9800	9800	1
457	20230825	110900	27590390	9740	9740	9740	9740	0
458	20230825	110800	27590390	9740	9740	9740	9740	0
459	20230825	110700	27590390	9740	9740	9740	9740	0
460	20230825	110600	27590390	9740	9740	9740	9740	0
461	20230825	110500	27590390	9740	9740	9740	9740	0
462	20230825	110400	27590390	9740	9740	9740	9740	0
463	20230825	110300	27590390	9740	9740	9740	9740	75
464	20230825	110200	26859890	9800	9800	9800	9800	0
465	20230825	110100	26859890	9800	9800	9800	9800	0
466	20230825	110000	26859890	9800	9800	9800	9800	0
467	20230825	105900	26859890	9800	9800	9800	9800	0
468	20230825	105800	26859890	9800	9800	9800	9800	0
469	20230825	105700	26859890	9800	9800	9800	9800	0
470	20230825	105600	26859890	9800	9800	9800	9800	0
471	20230825	105500	26859890	9800	9800	9800	9800	0
472	20230825	105400	26859890	9800	9800	9800	9800	1
473	20230825	105300	26850090	9740	9740	9740	9740	0
474	20230825	105200	26850090	9740	9740	9740	9740	100
475	20230825	105100	25876090	9740	9740	9740	9740	0
476	20230825	105000	25876090	9740	9740	9740	9740	0
477	20230825	104900	25876090	9740	9740	9740	9740	13
478	20230825	104800	25749470	9800	9800	9800	9800	0
479	20230825	104700	25749470	9800	9800	9800	9800	0
480	20230825	104600	25749470	9800	9800	9800	9800	0
481	20230825	104500	25749470	9800	9800	9800	9800	0
482	20230825	104400	25749470	9800	9800	9800	9800	10
483	20230825	104300	25651470	9740	9740	9740	9740	0
484	20230825	104200	25651470	9740	9780	9800	9740	120
485	20230825	104100	24477640	9730	9730	9730	9730	0
486	20230825	104000	24477640	9730	9730	9730	9730	0
487	20230825	103900	24477640	9730	9730	9730	9730	0
488	20230825	103800	24477640	9730	9730	9730	9730	0
489	20230825	103700	24477640	9730	9730	9730	9730	0
490	20230825	103600	24477640	9730	9730	9730	9730	0
491	20230825	103500	24477640	9730	9730	9730	9730	0
492	20230825	103400	24477640	9730	9730	9730	9730	0
493	20230825	103300	24477640	9730	9730	9730	9730	0
494	20230825	103200	24477640	9730	9730	9730	9730	0
495	20230825	103100	24477640	9730	9730	9730	9730	0
496	20230825	103000	24477640	9730	9730	9730	9730	0
497	20230825	102900	24477640	9730	9730	9730	9730	0
498	20230825	102800	24477640	9730	9730	9730	9730	0
499	20230825	102700	24477640	9730	9730	9730	9730	0
500	20230825	102600	24477640	9730	9730	9730	9730	0
501	20230825	102500	24477640	9730	9730	9730	9730	0
502	20230825	102400	24477640	9730	9730	9730	9730	0
503	20230825	102300	24477640	9730	9730	9730	9730	0
504	20230825	102200	24477640	9730	9730	9730	9730	0
505	20230825	102100	24477640	9730	9730	9730	9730	41
506	20230825	102000	24078710	9720	9720	9720	9720	0
507	20230825	101900	24078710	9720	9720	9720	9720	0
508	20230825	101800	24078710	9720	9730	9730	9720	100
509	20230825	101700	23105990	9790	9790	9790	9790	0
510	20230825	101600	23105990	9790	9780	9790	9730	45
511	20230825	101500	22667620	9800	9800	9800	9800	0
512	20230825	101400	22667620	9800	9800	9800	9800	0
513	20230825	101300	22667620	9800	9800	9800	9800	0
514	20230825	101200	22667620	9800	9800	9800	9800	0
515	20230825	101100	22667620	9800	9800	9800	9800	0
516	20230825	101000	22667620	9800	9800	9800	9800	0
517	20230825	100900	22667620	9800	9800	9800	9800	0
518	20230825	100800	22667620	9800	9800	9800	9800	0
519	20230825	100700	22667620	9800	9800	9800	9800	0
520	20230825	100600	22667620	9800	9800	9800	9800	0
521	20230825	100500	22667620	9800	9800	9800	9800	1
522	20230825	100400	22657820	9730	9730	9730	9730	0
523	20230825	100300	22657820	9730	9740	9740	9730	403
524	20230825	100200	18735700	9830	9830	9830	9830	20
525	20230825	100100	18539100	9830	9830	9830	9830	0
526	20230825	100000	18539100	9830	9830	9830	9830	10
527	20230825	095900	18440800	9830	9830	9830	9830	0
528	20230825	095800	18440800	9830	9830	9830	9830	0
529	20230825	095700	18440800	9830	9830	9830	9830	0
530	20230825	095600	18440800	9830	9830	9830	9830	0
531	20230825	095500	18440800	9830	9830	9830	9830	0
532	20230825	095400	18440800	9830	9830	9830	9830	0
533	20230825	095300	18440800	9830	9830	9830	9830	0
534	20230825	095200	18440800	9830	9830	9830	9830	0
535	20230825	095100	18440800	9830	9750	9830	9710	51
536	20230825	095000	17944410	9840	9840	9840	9840	0
537	20230825	094900	17944410	9840	9840	9840	9840	0
538	20230825	094800	17944410	9840	9840	9840	9840	0
539	20230825	094700	17944410	9840	9840	9840	9840	0
540	20230825	094600	17944410	9840	9840	9840	9840	0
541	20230825	094500	17944410	9840	9840	9840	9840	0
542	20230825	094400	17944410	9840	9840	9840	9840	0
543	20230825	094300	17944410	9840	9840	9840	9840	0
544	20230825	094200	17944410	9840	9840	9840	9840	0
545	20230825	094100	17944410	9840	9840	9840	9840	0
546	20230825	094000	17944410	9840	9840	9840	9840	0
547	20230825	093900	17944410	9840	9840	9840	9840	16
548	20230825	093800	17786970	9840	9840	9840	9840	0
549	20230825	093700	17786970	9840	9840	9840	9840	0
550	20230825	093600	17786970	9840	9840	9840	9840	0
551	20230825	093500	17786970	9840	9840	9840	9840	0
552	20230825	093400	17786970	9840	9840	9840	9840	0
553	20230825	093300	17786970	9840	9840	9840	9840	0
554	20230825	093200	17786970	9840	9840	9840	9840	0
555	20230825	093100	17786970	9840	9840	9840	9840	0
556	20230825	093000	17786970	9840	9840	9840	9840	1
557	20230825	092900	17777130	9840	9840	9840	9840	0
558	20230825	092800	17777130	9840	9840	9840	9840	0
559	20230825	092700	17777130	9840	9840	9840	9840	0
560	20230825	092600	17777130	9840	9840	9840	9840	0
561	20230825	092500	17777130	9840	9810	9840	9810	500
562	20230825	092400	12860210	9690	9700	9700	9690	36
563	20230825	092300	12511050	9690	9690	9690	9690	0
564	20230825	092200	12511050	9690	9830	9830	9690	74
565	20230825	092100	11791890	9830	9750	9830	9750	285
566	20230825	092000	9007780	9750	9750	9750	9750	0
567	20230825	091900	9007780	9750	9750	9750	9750	0
568	20230825	091800	9007780	9750	9750	9750	9750	0
569	20230825	091700	9007780	9750	9750	9750	9750	0
570	20230825	091600	9007780	9750	9750	9750	9750	0
571	20230825	091500	9007780	9750	9750	9750	9750	0
572	20230825	091400	9007780	9750	9750	9750	9750	0
573	20230825	091300	9007780	9750	9750	9750	9750	0
574	20230825	091200	9007780	9750	9750	9750	9750	0
575	20230825	091100	9007780	9750	9750	9750	9750	4
576	20230825	091000	8968780	9750	9750	9750	9750	4
577	20230825	090900	8929780	9750	9750	9750	9750	0
578	20230825	090800	8929780	9750	9750	9750	9750	0
579	20230825	090700	8929780	9750	9750	9750	9750	0
580	20230825	090600	8929780	9750	9750	9750	9750	2
581	20230825	090500	8910280	9700	9700	9700	9700	161
582	20230825	090400	7348580	9700	9700	9700	9700	101
583	20230825	090300	6368880	9700	9700	9700	9700	0
584	20230825	090200	6368880	9700	9730	9730	9700	334
585	20230825	090100	3128910	9740	9740	9740	9740	84
586	20230825	090000	2310750	9750	9750	9750	9750	237