KissMeData/006660/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184500	177629550	9570	9570	9570	9570	137
3	20230802	184400	177629550	9570	9570	9570	9570	0
4	20230802	184300	177629550	9570	9570	9570	9570	0
5	20230802	184200	177629550	9570	9570	9570	9570	0
6	20230802	184100	177629550	9570	9570	9570	9570	0
7	20230802	184000	177629550	9570	9570	9570	9570	0
8	20230802	183900	177629550	9570	9570	9570	9570	0
9	20230802	183800	177629550	9570	9570	9570	9570	0
10	20230802	183700	177629550	9570	9570	9570	9570	0
11	20230802	183600	177629550	9570	9570	9570	9570	0
12	20230802	183500	177629550	9570	9570	9570	9570	0
13	20230802	183400	177629550	9570	9570	9570	9570	0
14	20230802	183300	177629550	9570	9570	9570	9570	0
15	20230802	183200	177629550	9570	9570	9570	9570	0
16	20230802	183100	177629550	9570	9570	9570	9570	0
17	20230802	183000	177629550	9570	9570	9570	9570	0
18	20230802	182900	177629550	9570	9570	9570	9570	0
19	20230802	182800	177629550	9570	9570	9570	9570	0
20	20230802	182700	177629550	9570	9570	9570	9570	0
21	20230802	182600	177629550	9570	9570	9570	9570	0
22	20230802	182500	177629550	9570	9570	9570	9570	0
23	20230802	182400	177629550	9570	9570	9570	9570	0
24	20230802	182300	177629550	9570	9570	9570	9570	0
25	20230802	182200	177629550	9570	9570	9570	9570	0
26	20230802	182100	177629550	9570	9570	9570	9570	0
27	20230802	182000	177629550	9570	9570	9570	9570	0
28	20230802	181900	177629550	9570	9570	9570	9570	0
29	20230802	181800	177629550	9570	9570	9570	9570	0
30	20230802	181700	177629550	9570	9570	9570	9570	0
31	20230802	181600	177629550	9570	9570	9570	9570	0
32	20230802	181500	177629550	9570	9570	9570	9570	137
33	20230802	181400	177629550	9570	9570	9570	9570	0
34	20230802	181300	177629550	9570	9570	9570	9570	0
35	20230802	181200	177629550	9570	9570	9570	9570	0
36	20230802	181100	177629550	9570	9570	9570	9570	0
37	20230802	181000	177629550	9570	9570	9570	9570	0
38	20230802	180900	177629550	9570	9570	9570	9570	0
39	20230802	180800	177629550	9570	9570	9570	9570	0
40	20230802	180700	177629550	9570	9570	9570	9570	0
41	20230802	180600	177629550	9570	9570	9570	9570	0
42	20230802	180500	177629550	9570	9570	9570	9570	0
43	20230802	180400	177629550	9570	9570	9570	9570	0
44	20230802	180300	177629550	9570	9570	9570	9570	0
45	20230802	180200	177629550	9570	9570	9570	9570	0
46	20230802	180100	177629550	9570	9570	9570	9570	0
47	20230802	180000	177629550	9570	9570	9570	9570	0
48	20230802	175900	177629550	9570	9570	9570	9570	0
49	20230802	175800	177629550	9570	9570	9570	9570	0
50	20230802	175700	177629550	9570	9570	9570	9570	0
51	20230802	175600	177629550	9570	9570	9570	9570	0
52	20230802	175500	177629550	9570	9570	9570	9570	0
53	20230802	175400	177629550	9570	9570	9570	9570	0
54	20230802	175300	177629550	9570	9570	9570	9570	0
55	20230802	175200	177629550	9570	9570	9570	9570	0
56	20230802	175100	177629550	9570	9570	9570	9570	0
57	20230802	175000	177629550	9570	9570	9570	9570	0
58	20230802	174900	177629550	9570	9570	9570	9570	0
59	20230802	174800	177629550	9570	9570	9570	9570	0
60	20230802	174700	177629550	9570	9570	9570	9570	0
61	20230802	174600	177629550	9570	9570	9570	9570	0
62	20230802	174500	177629550	9570	9570	9570	9570	137
63	20230802	174400	177629550	9570	9570	9570	9570	0
64	20230802	174300	177629550	9570	9570	9570	9570	0
65	20230802	174200	177629550	9570	9570	9570	9570	0
66	20230802	174100	177629550	9570	9570	9570	9570	0
67	20230802	174000	177629550	9570	9570	9570	9570	0
68	20230802	173900	177629550	9570	9570	9570	9570	0
69	20230802	173800	177629550	9570	9570	9570	9570	0
70	20230802	173700	177629550	9570	9570	9570	9570	0
71	20230802	173600	177629550	9570	9570	9570	9570	0
72	20230802	173500	177629550	9570	9570	9570	9570	0
73	20230802	173400	177629550	9570	9570	9570	9570	0
74	20230802	173300	177629550	9570	9570	9570	9570	0
75	20230802	173200	177629550	9570	9570	9570	9570	0
76	20230802	173100	177629550	9570	9570	9570	9570	0
77	20230802	173000	177629550	9570	9570	9570	9570	0
78	20230802	172900	177629550	9570	9570	9570	9570	0
79	20230802	172800	177629550	9570	9570	9570	9570	0
80	20230802	172700	177629550	9570	9570	9570	9570	0
81	20230802	172600	177629550	9570	9570	9570	9570	0
82	20230802	172500	177629550	9570	9570	9570	9570	0
83	20230802	172400	177629550	9570	9570	9570	9570	0
84	20230802	172300	177629550	9570	9570	9570	9570	0
85	20230802	172200	177629550	9570	9570	9570	9570	0
86	20230802	172100	177629550	9570	9570	9570	9570	0
87	20230802	172000	177629550	9570	9570	9570	9570	0
88	20230802	171900	177629550	9570	9570	9570	9570	0
89	20230802	171800	177629550	9570	9570	9570	9570	0
90	20230802	171700	177629550	9570	9570	9570	9570	0
91	20230802	171600	177629550	9570	9570	9570	9570	0
92	20230802	171500	177629550	9570	9570	9570	9570	137
93	20230802	171400	177629550	9570	9570	9570	9570	0
94	20230802	171300	177629550	9570	9570	9570	9570	0
95	20230802	171200	177629550	9570	9570	9570	9570	0
96	20230802	171100	177629550	9570	9570	9570	9570	0
97	20230802	171000	177629550	9570	9570	9570	9570	0
98	20230802	170900	177629550	9570	9570	9570	9570	0
99	20230802	170800	177629550	9570	9570	9570	9570	0
100	20230802	170700	177629550	9570	9570	9570	9570	0
101	20230802	170600	177629550	9570	9570	9570	9570	0
102	20230802	170500	177629550	9570	9570	9570	9570	0
103	20230802	170400	177629550	9570	9570	9570	9570	0
104	20230802	170300	177629550	9570	9570	9570	9570	0
105	20230802	170200	177629550	9570	9570	9570	9570	0
106	20230802	170100	177629550	9570	9570	9570	9570	0
107	20230802	170000	177629550	9570	9570	9570	9570	0
108	20230802	165900	177629550	9570	9570	9570	9570	0
109	20230802	165800	177629550	9570	9570	9570	9570	0
110	20230802	165700	177629550	9570	9570	9570	9570	0
111	20230802	165600	177629550	9570	9570	9570	9570	0
112	20230802	165500	177629550	9570	9570	9570	9570	0
113	20230802	165400	177629550	9570	9570	9570	9570	0
114	20230802	165300	177629550	9570	9570	9570	9570	0
115	20230802	165200	177629550	9570	9570	9570	9570	0
116	20230802	165100	177629550	9570	9570	9570	9570	0
117	20230802	165000	177629550	9570	9570	9570	9570	0
118	20230802	164900	177629550	9570	9570	9570	9570	0
119	20230802	164800	177629550	9570	9570	9570	9570	0
120	20230802	164700	177629550	9570	9570	9570	9570	0
121	20230802	164600	177629550	9570	9570	9570	9570	0
122	20230802	164500	177629550	9570	9570	9570	9570	137
123	20230802	164400	177629550	9570	9570	9570	9570	0
124	20230802	164300	177629550	9570	9570	9570	9570	0
125	20230802	164200	177629550	9570	9570	9570	9570	0
126	20230802	164100	177629550	9570	9570	9570	9570	0
127	20230802	164000	177629550	9570	9570	9570	9570	0
128	20230802	163900	177629550	9570	9570	9570	9570	0
129	20230802	163800	177629550	9570	9570	9570	9570	0
130	20230802	163700	177629550	9570	9570	9570	9570	0
131	20230802	163600	177629550	9570	9570	9570	9570	0
132	20230802	163500	177629550	9570	9570	9570	9570	0
133	20230802	163400	177629550	9570	9570	9570	9570	0
134	20230802	163300	177629550	9570	9570	9570	9570	0
135	20230802	163200	177629550	9570	9570	9570	9570	0
136	20230802	163100	177629550	9570	9570	9570	9570	0
137	20230802	163000	177629550	9570	9570	9570	9570	0
138	20230802	162900	177629550	9570	9570	9570	9570	0
139	20230802	162800	177629550	9570	9570	9570	9570	0
140	20230802	162700	177629550	9570	9570	9570	9570	0
141	20230802	162600	177629550	9570	9570	9570	9570	0
142	20230802	162500	177629550	9570	9570	9570	9570	0
143	20230802	162400	177629550	9570	9570	9570	9570	0
144	20230802	162300	177629550	9570	9570	9570	9570	0
145	20230802	162200	177629550	9570	9570	9570	9570	0
146	20230802	162100	177629550	9570	9570	9570	9570	0
147	20230802	162000	177629550	9570	9570	9570	9570	0
148	20230802	161900	177629550	9570	9570	9570	9570	0
149	20230802	161800	177629550	9570	9570	9570	9570	0
150	20230802	161700	177629550	9570	9570	9570	9570	0
151	20230802	161600	177629550	9570	9570	9570	9570	0
152	20230802	161500	177629550	9570	9570	9570	9570	137
153	20230802	161400	177629550	9570	9570	9570	9570	0
154	20230802	161300	177629550	9570	9570	9570	9570	0
155	20230802	161200	177629550	9570	9570	9570	9570	0
156	20230802	161100	177629550	9570	9570	9570	9570	0
157	20230802	161000	177629550	9570	9570	9570	9570	0
158	20230802	160900	177629550	9570	9570	9570	9570	0
159	20230802	160800	177629550	9570	9570	9570	9570	0
160	20230802	160700	177629550	9570	9570	9570	9570	0
161	20230802	160600	177629550	9570	9570	9570	9570	0
162	20230802	160500	177629550	9570	9570	9570	9570	0
163	20230802	160400	177629550	9570	9570	9570	9570	0
164	20230802	160300	177629550	9570	9570	9570	9570	0
165	20230802	160200	177629550	9570	9570	9570	9570	0
166	20230802	160100	177629550	9570	9570	9570	9570	0
167	20230802	160000	177629550	9570	9570	9570	9570	0
168	20230802	155900	177629550	9570	9570	9570	9570	0
169	20230802	155800	177629550	9570	9570	9570	9570	0
170	20230802	155700	177629550	9570	9570	9570	9570	0
171	20230802	155600	177629550	9570	9570	9570	9570	0
172	20230802	155500	177629550	9570	9570	9570	9570	0
173	20230802	155400	177629550	9570	9570	9570	9570	0
174	20230802	155300	177629550	9570	9570	9570	9570	0
175	20230802	155200	177629550	9570	9570	9570	9570	0
176	20230802	155100	177629550	9570	9570	9570	9570	0
177	20230802	155000	177629550	9570	9570	9570	9570	0
178	20230802	154900	177629550	9570	9570	9570	9570	0
179	20230802	154800	177629550	9570	9570	9570	9570	0
180	20230802	154700	177629550	9570	9570	9570	9570	0
181	20230802	154600	177629550	9570	9570	9570	9570	0
182	20230802	154500	177629550	9570	9570	9570	9570	137
183	20230802	154400	177629550	9570	9570	9570	9570	0
184	20230802	154300	177629550	9570	9570	9570	9570	0
185	20230802	154200	177629550	9570	9570	9570	9570	0
186	20230802	154100	177629550	9570	9570	9570	9570	0
187	20230802	154000	177629550	9570	9570	9570	9570	0
188	20230802	153900	177629550	9570	9570	9570	9570	0
189	20230802	153800	177629550	9570	9570	9570	9570	0
190	20230802	153700	177629550	9570	9570	9570	9570	0
191	20230802	153600	177629550	9570	9570	9570	9570	0
192	20230802	153500	177629550	9570	9570	9570	9570	0
193	20230802	153400	177629550	9570	9570	9570	9570	0
194	20230802	153300	177629550	9570	9570	9570	9570	0
195	20230802	153200	177629550	9570	9570	9570	9570	0
196	20230802	153100	177629550	9570	9570	9570	9570	0
197	20230802	153000	177629550	9570	9570	9570	9570	137
198	20230802	152900	176318460	9570	9570	9570	9570	0
199	20230802	152800	176318460	9570	9570	9570	9570	0
200	20230802	152700	176318460	9570	9570	9570	9570	0
201	20230802	152600	176318460	9570	9570	9570	9570	0
202	20230802	152500	176318460	9570	9570	9570	9570	0
203	20230802	152400	176318460	9570	9570	9570	9570	0
204	20230802	152300	176318460	9570	9570	9570	9570	0
205	20230802	152200	176318460	9570	9570	9570	9570	0
206	20230802	152100	176318460	9570	9570	9570	9570	0
207	20230802	152000	176318460	9570	9570	9570	9570	0
208	20230802	151900	176318460	9570	9560	9570	9560	11
209	20230802	151800	176213240	9580	9580	9580	9580	0
210	20230802	151700	176213240	9580	9580	9580	9580	0
211	20230802	151600	176213240	9580	9580	9580	9580	0
212	20230802	151500	176213240	9580	9580	9580	9580	0
213	20230802	151400	176213240	9580	9580	9580	9580	0
214	20230802	151300	176213240	9580	9580	9580	9580	0
215	20230802	151200	176213240	9580	9580	9580	9580	0
216	20230802	151100	176213240	9580	9580	9580	9580	7
217	20230802	151000	176146180	9580	9580	9580	9580	53
218	20230802	150900	175638440	9520	9520	9520	9520	0
219	20230802	150800	175638440	9520	9520	9520	9520	50
220	20230802	150700	175162440	9580	9580	9580	9580	5
221	20230802	150600	175114540	9580	9580	9580	9580	0
222	20230802	150500	175114540	9580	9580	9580	9580	0
223	20230802	150400	175114540	9580	9580	9580	9580	1
224	20230802	150300	175104960	9510	9510	9510	9510	0
225	20230802	150200	175104960	9510	9510	9510	9510	0
226	20230802	150100	175104960	9510	9530	9530	9510	56
227	20230802	150000	174572000	9530	9530	9530	9530	14
228	20230802	145900	174438580	9540	9540	9540	9540	35
229	20230802	145800	174104680	9530	9530	9530	9530	10
230	20230802	145700	174009380	9510	9510	9510	9510	0
231	20230802	145600	174009380	9510	9520	9520	9510	12
232	20230802	145500	173895150	9510	9510	9510	9510	155
233	20230802	145400	172421100	9510	9510	9510	9510	11
234	20230802	145300	172316490	9510	9510	9510	9510	0
235	20230802	145200	172316490	9510	9540	9540	9510	11
236	20230802	145100	172211580	9580	9580	9580	9580	1
237	20230802	145000	172202000	9510	9530	9530	9510	112
238	20230802	144900	171136760	9530	9530	9530	9530	13
239	20230802	144800	171012870	9580	9580	9580	9580	5
240	20230802	144700	170964970	9580	9540	9580	9530	31
241	20230802	144600	170668440	9540	9540	9540	9540	0
242	20230802	144500	170668440	9540	9540	9540	9540	13
243	20230802	144400	170544420	9550	9540	9550	9540	83
244	20230802	144300	169752470	9540	9560	9560	9540	283
245	20230802	144200	167051030	9550	9550	9550	9550	0
246	20230802	144100	167051030	9550	9550	9550	9550	12
247	20230802	144000	166936430	9550	9550	9550	9550	11
248	20230802	143900	166831380	9550	9550	9550	9550	0
249	20230802	143800	166831380	9550	9550	9550	9550	13
250	20230802	143700	166707230	9550	9550	9550	9550	0
251	20230802	143600	166707230	9550	9550	9550	9550	12
252	20230802	143500	166592630	9550	9550	9550	9550	0
253	20230802	143400	166592630	9550	9550	9550	9550	12
254	20230802	143300	166478030	9610	9610	9610	9610	1
255	20230802	143200	166468420	9550	9540	9550	9540	28
256	20230802	143100	166201140	9540	9540	9540	9540	1
257	20230802	143000	166191600	9540	9550	9550	9540	5
258	20230802	142900	166143870	9550	9540	9550	9540	17
259	20230802	142800	165981650	9540	9540	9540	9540	0
260	20230802	142700	165981650	9540	9600	9600	9540	18
261	20230802	142600	165809260	9550	9540	9550	9540	30
262	20230802	142500	165523020	9540	9570	9570	9540	113
263	20230802	142400	164444650	9540	9540	9540	9540	0
264	20230802	142300	164444650	9540	9540	9540	9540	12
265	20230802	142200	164330170	9540	9540	9540	9540	501
266	20230802	142100	159550630	9540	9540	9540	9540	11
267	20230802	142000	159445690	9540	9540	9570	9540	23
268	20230802	141900	159225970	9540	9540	9540	9540	0
269	20230802	141800	159225970	9540	9540	9540	9540	12
270	20230802	141700	159111490	9540	9540	9540	9540	0
271	20230802	141600	159111490	9540	9570	9570	9540	112
272	20230802	141500	158040010	9540	9540	9540	9540	0
273	20230802	141400	158040010	9540	9540	9540	9540	12
274	20230802	141300	157925530	9540	9540	9540	9540	5
275	20230802	141200	157877830	9540	9540	9540	9540	11
276	20230802	141100	157772890	9540	9540	9540	9540	1
277	20230802	141000	157763350	9540	9540	9540	9540	11
278	20230802	140900	157658410	9540	9540	9540	9540	13
279	20230802	140800	157534390	9540	9540	9540	9540	0
280	20230802	140700	157534390	9540	9540	9540	9540	13
281	20230802	140600	157410370	9540	9540	9540	9540	0
282	20230802	140500	157410370	9540	9540	9540	9540	11
283	20230802	140400	157305430	9540	9540	9540	9540	10
284	20230802	140300	157210030	9540	9540	9540	9540	12
285	20230802	140200	157095550	9540	9540	9540	9540	1
286	20230802	140100	157086010	9540	9540	9540	9540	10
287	20230802	140000	156990610	9540	9540	9540	9540	12
288	20230802	135900	156876130	9540	9540	9540	9540	0
289	20230802	135800	156876130	9540	9540	9540	9540	12
290	20230802	135700	156761650	9540	9540	9540	9540	0
291	20230802	135600	156761650	9540	9540	9540	9540	12
292	20230802	135500	156647170	9540	9540	9540	9540	0
293	20230802	135400	156647170	9540	9540	9540	9540	13
294	20230802	135300	156523150	9540	9540	9540	9540	1
295	20230802	135200	156513610	9540	9540	9540	9540	11
296	20230802	135100	156408670	9540	9540	9540	9540	1
297	20230802	135000	156399130	9540	9540	9540	9540	10
298	20230802	134900	156303730	9540	9550	9550	9540	47
299	20230802	134800	155854900	9550	9550	9550	9550	0
300	20230802	134700	155854900	9550	9560	9560	9550	14
301	20230802	134600	155721080	9570	9570	9570	9570	185
302	20230802	134500	153950630	9570	9580	9580	9570	12
303	20230802	134400	153835760	9570	9570	9570	9570	1
304	20230802	134300	153826190	9570	9570	9570	9570	10
305	20230802	134200	153730490	9570	9570	9570	9570	2
306	20230802	134100	153711350	9570	9570	9570	9570	11
307	20230802	134000	153606080	9610	9570	9610	9570	118
308	20230802	133900	152472540	9620	9620	9620	9620	1
309	20230802	133800	152462920	9570	9570	9590	9570	117
310	20230802	133700	151341150	9570	9570	9570	9570	0
311	20230802	133600	151341150	9570	9570	9570	9570	11
312	20230802	133500	151235880	9570	9570	9570	9570	1
313	20230802	133400	151226310	9570	9570	9570	9570	11
314	20230802	133300	151121040	9620	9570	9620	9570	2
315	20230802	133200	151101850	9570	9570	9570	9570	11
316	20230802	133100	150996580	9570	9580	9580	9570	3
317	20230802	133000	150967850	9570	9570	9580	9570	32
318	20230802	132900	150661400	9570	9580	9580	9570	378
319	20230802	132800	147040200	9580	9580	9580	9580	0
320	20230802	132700	147040200	9580	9590	9620	9580	77
321	20230802	132600	146300090	9590	9590	9590	9590	0
322	20230802	132500	146300090	9590	9590	9590	9590	12
323	20230802	132400	146185010	9580	9580	9580	9580	1
324	20230802	132300	146175430	9580	9580	9580	9580	11
325	20230802	132200	146070050	9620	9580	9620	9580	51
326	20230802	132100	145579470	9580	9580	9580	9580	10
327	20230802	132000	145483670	9580	9580	9580	9580	13
328	20230802	131900	145359130	9580	9580	9580	9580	0
329	20230802	131800	145359130	9580	9590	9590	9580	137
330	20230802	131700	144045310	9600	9600	9600	9600	610
331	20230802	131600	138189310	9600	9600	9610	9600	222
332	20230802	131500	136058010	9600	9600	9600	9600	101
333	20230802	131400	135088410	9600	9600	9600	9600	410
334	20230802	131300	131152410	9600	9600	9600	9600	1
335	20230802	131200	131142810	9610	9610	9610	9610	1127
336	20230802	131100	120312340	9610	9610	9610	9610	1
337	20230802	131000	120302730	9610	9610	9610	9610	11
338	20230802	130900	120197020	9610	9610	9610	9610	13
339	20230802	130800	120072090	9610	9610	9610	9610	0
340	20230802	130700	120072090	9610	9610	9610	9610	11
341	20230802	130600	119966380	9610	9610	9610	9610	2
342	20230802	130500	119947160	9610	9620	9620	9610	7
343	20230802	130400	119879880	9620	9620	9620	9610	5
344	20230802	130300	119831800	9610	9640	9640	9610	10
345	20230802	130200	119735660	9610	9610	9640	9610	302
346	20230802	130100	116833410	9610	9610	9610	9610	11
347	20230802	130000	116727700	9620	9620	9620	9620	91
348	20230802	125900	115852280	9620	9620	9620	9620	0
349	20230802	125800	115852280	9620	9620	9620	9620	12
350	20230802	125700	115736840	9630	9630	9630	9630	94
351	20230802	125600	114831620	9640	9630	9640	9630	13
352	20230802	125500	114706400	9630	9630	9630	9630	1
353	20230802	125400	114696770	9620	9620	9620	9620	344
354	20230802	125300	111387490	9620	9620	9620	9620	1
355	20230802	125200	111377870	9620	9620	9620	9620	74
356	20230802	125100	110665990	9620	9640	9640	9620	4
357	20230802	125000	110627470	9620	9630	9630	9620	16
358	20230802	124900	110473500	9620	9640	9640	9620	59
359	20230802	124800	109905330	9630	9630	9630	9630	1
360	20230802	124700	109895700	9630	9630	9630	9630	11
361	20230802	124600	109789770	9680	9630	9680	9630	2
362	20230802	124500	109770460	9630	9630	9630	9630	10
363	20230802	124400	109674160	9680	9680	9680	9630	3
364	20230802	124300	109645170	9630	9630	9630	9630	11
365	20230802	124200	109539240	9630	9630	9630	9630	1
366	20230802	124100	109529610	9630	9630	9630	9630	11
367	20230802	124000	109423680	9630	9630	9630	9630	12
368	20230802	123900	109308120	9630	9630	9630	9630	0
369	20230802	123800	109308120	9630	9630	9630	9630	13
370	20230802	123700	109182930	9680	9630	9680	9630	5
371	20230802	123600	109134590	9680	9630	9680	9630	27
372	20230802	123500	108874480	9630	9630	9630	9630	1
373	20230802	123400	108864850	9630	9630	9630	9630	11
374	20230802	123300	108758920	9640	9630	9640	9630	4
375	20230802	123200	108720370	9630	9640	9640	9630	401
376	20230802	123100	104858730	9630	9680	9680	9630	2
377	20230802	123000	104839420	9630	9630	9630	9630	11
378	20230802	122900	104733490	9640	9630	9640	9630	13
379	20230802	122800	104608290	9630	9630	9630	9630	1
380	20230802	122700	104598660	9630	9630	9630	9630	11
381	20230802	122600	104492730	9660	9630	9660	9630	3
382	20230802	122500	104463810	9630	9670	9670	9630	86
383	20230802	122400	103632590	9640	9640	9640	9640	1
384	20230802	122300	103622950	9630	9630	9630	9630	11
385	20230802	122200	103517020	9630	9630	9630	9630	1
386	20230802	122100	103507390	9630	9630	9630	9630	11
387	20230802	122000	103401460	9630	9630	9630	9630	13
388	20230802	121900	103276270	9630	9630	9630	9630	1
389	20230802	121800	103266640	9640	9630	9640	9630	11
390	20230802	121700	103160700	9630	9630	9630	9630	1
391	20230802	121600	103151070	9630	9630	9630	9630	11
392	20230802	121500	103045140	9630	9630	9630	9630	1
393	20230802	121400	103035510	9630	9630	9630	9630	11
394	20230802	121300	102929580	9640	9640	9640	9640	1
395	20230802	121200	102919940	9630	9630	9630	9630	11
396	20230802	121100	102814010	9630	9630	9630	9630	1
397	20230802	121000	102804380	9630	9630	9630	9630	10
398	20230802	120900	102708080	9630	9630	9630	9630	12
399	20230802	120800	102592520	9630	9630	9630	9630	1
400	20230802	120700	102582890	9630	9630	9630	9630	11
401	20230802	120600	102476960	9680	9630	9680	9630	2
402	20230802	120500	102457650	9640	9630	9640	9630	14
403	20230802	120400	102322800	9630	9630	9630	9630	83
404	20230802	120300	101523510	9640	9640	9640	9640	22
405	20230802	120200	101311430	9630	9640	9640	9630	4
406	20230802	120100	101272880	9640	9640	9640	9640	10
407	20230802	120000	101176480	9640	9640	9640	9640	12
408	20230802	115900	101060800	9640	9640	9640	9640	0
409	20230802	115800	101060800	9640	9640	9640	9640	0
410	20230802	115700	101060800	9640	9640	9640	9640	0
411	20230802	115600	101060800	9640	9640	9640	9640	0
412	20230802	115500	101060800	9640	9640	9640	9640	0
413	20230802	115400	101060800	9640	9640	9640	9640	151
414	20230802	115300	99605160	9640	9640	9640	9640	0
415	20230802	115200	99605160	9640	9640	9640	9640	3
416	20230802	115100	99576240	9630	9630	9630	9630	0
417	20230802	115000	99576240	9630	9630	9630	9630	0
418	20230802	114900	99576240	9630	9630	9630	9630	0
419	20230802	114800	99576240	9630	9630	9630	9630	82
420	20230802	114700	98786580	9630	9630	9630	9630	0
421	20230802	114600	98786580	9630	9630	9630	9630	0
422	20230802	114500	98786580	9630	9640	9640	9630	422
423	20230802	114400	94722710	9630	9630	9630	9630	0
424	20230802	114300	94722710	9630	9630	9630	9630	79
425	20230802	114200	93961940	9650	9650	9650	9650	0
426	20230802	114100	93961940	9650	9650	9650	9650	10
427	20230802	114000	93865440	9660	9660	9660	9660	0
428	20230802	113900	93865440	9660	9660	9660	9660	0
429	20230802	113800	93865440	9660	9660	9660	9660	0
430	20230802	113700	93865440	9660	9660	9660	9660	0
431	20230802	113600	93865440	9660	9660	9660	9660	0
432	20230802	113500	93865440	9660	9660	9660	9660	1
433	20230802	113400	93855780	9630	9630	9630	9630	0
434	20230802	113300	93855780	9630	9630	9630	9630	246
435	20230802	113200	91486800	9640	9640	9640	9640	164
436	20230802	113100	89905840	9710	9710	9710	9710	0
437	20230802	113000	89905840	9710	9710	9710	9710	0
438	20230802	112900	89905840	9710	9710	9710	9710	1
439	20230802	112800	89896130	9640	9640	9640	9640	0
440	20230802	112700	89896130	9640	9650	9650	9640	50
441	20230802	112600	89413890	9720	9720	9720	9720	0
442	20230802	112500	89413890	9720	9700	9720	9700	8
443	20230802	112400	89336240	9690	9690	9690	9690	10
444	20230802	112300	89239340	9690	9690	9690	9690	1
445	20230802	112200	89229650	9650	9650	9650	9650	200
446	20230802	112100	87299650	9650	9660	9660	9650	59
447	20230802	112000	86730100	9720	9720	9720	9720	0
448	20230802	111900	86730100	9720	9720	9720	9720	0
449	20230802	111800	86730100	9720	9720	9720	9720	0
450	20230802	111700	86730100	9720	9660	9720	9660	4
451	20230802	111600	86691340	9640	9650	9650	9640	312
452	20230802	111500	83683550	9650	9650	9650	9650	0
453	20230802	111400	83683550	9650	9650	9650	9650	0
454	20230802	111300	83683550	9650	9680	9680	9650	1962
455	20230802	111200	64740000	9710	9710	9710	9710	1
456	20230802	111100	64730290	9730	9730	9730	9730	0
457	20230802	111000	64730290	9730	9730	9730	9730	1
458	20230802	110900	64720560	9680	9680	9680	9680	0
459	20230802	110800	64720560	9680	9680	9680	9680	0
460	20230802	110700	64720560	9680	9680	9680	9680	0
461	20230802	110600	64720560	9680	9680	9680	9680	1
462	20230802	110500	64710880	9730	9730	9730	9730	0
463	20230802	110400	64710880	9730	9730	9730	9730	0
464	20230802	110300	64710880	9730	9680	9730	9680	17
465	20230802	110200	64546270	9690	9690	9690	9690	0
466	20230802	110100	64546270	9690	9680	9690	9680	6
467	20230802	110000	64488150	9690	9690	9690	9690	57
468	20230802	105900	63935820	9670	9670	9670	9670	0
469	20230802	105800	63935820	9670	9690	9690	9670	61
470	20230802	105700	63345840	9690	9690	9690	9690	0
471	20230802	105600	63345840	9690	9700	9700	9690	418
472	20230802	105500	59291790	9740	9740	9740	9740	0
473	20230802	105400	59291790	9740	9740	9740	9740	0
474	20230802	105300	59291790	9740	9740	9740	9740	0
475	20230802	105200	59291790	9740	9740	9740	9740	1
476	20230802	105100	59282050	9700	9700	9700	9700	0
477	20230802	105000	59282050	9700	9700	9700	9700	0
478	20230802	104900	59282050	9700	9700	9700	9700	0
479	20230802	104800	59282050	9700	9700	9700	9700	0
480	20230802	104700	59282050	9700	9700	9700	9700	0
481	20230802	104600	59282050	9700	9700	9700	9700	0
482	20230802	104500	59282050	9700	9700	9700	9700	0
483	20230802	104400	59282050	9700	9700	9700	9700	1
484	20230802	104300	59272350	9740	9730	9740	9730	2
485	20230802	104200	59252880	9690	9690	9690	9690	0
486	20230802	104100	59252880	9690	9690	9690	9690	0
487	20230802	104000	59252880	9690	9690	9690	9690	11
488	20230802	103900	59146290	9690	9690	9690	9690	20
489	20230802	103800	58952490	9690	9690	9690	9690	1
490	20230802	103700	58942800	9690	9690	9690	9690	424
491	20230802	103600	54834240	9690	9690	9690	9690	291
492	20230802	103500	52014450	9690	9690	9690	9690	284
493	20230802	103400	49262490	9690	9690	9690	9690	15
494	20230802	103300	49117140	9690	9690	9690	9690	0
495	20230802	103200	49117140	9690	9690	9690	9690	1
496	20230802	103100	49107450	9690	9690	9690	9690	23
497	20230802	103000	48884580	9690	9680	9690	9680	278
498	20230802	102900	46190770	9680	9680	9680	9680	498
499	20230802	102800	41370130	9680	9680	9680	9680	0
500	20230802	102700	41370130	9680	9680	9680	9680	1
501	20230802	102600	41360450	9680	9680	9680	9680	298
502	20230802	102500	38475810	9680	9680	9680	9680	2
503	20230802	102400	38456450	9680	9680	9680	9680	500
504	20230802	102300	33616450	9670	9670	9670	9670	0
505	20230802	102200	33616450	9670	9680	9680	9670	200
506	20230802	102100	31681450	9730	9680	9730	9670	104
507	20230802	102000	30675430	9740	9740	9740	9740	1
508	20230802	101900	30665690	9740	9740	9740	9740	10
509	20230802	101800	30568290	9740	9670	9740	9670	256
510	20230802	101700	28091310	9660	9670	9670	9660	102
511	20230802	101600	27105970	9670	9670	9670	9670	2
512	20230802	101500	27086630	9670	9670	9680	9670	70
513	20230802	101400	26409720	9670	9670	9670	9670	0
514	20230802	101300	26409720	9670	9670	9670	9670	0
515	20230802	101200	26409720	9670	9670	9670	9670	0
516	20230802	101100	26409720	9670	9690	9690	9670	393
517	20230802	101000	22608450	9690	9690	9690	9690	0
518	20230802	100900	22608450	9690	9690	9690	9690	106
519	20230802	100800	21581310	9700	9700	9700	9700	0
520	20230802	100700	21581310	9700	9700	9700	9700	0
521	20230802	100600	21581310	9700	9700	9700	9700	10
522	20230802	100500	21484310	9700	9700	9700	9700	1
523	20230802	100400	21474610	9690	9690	9690	9690	0
524	20230802	100300	21474610	9690	9690	9690	9690	10
525	20230802	100200	21377710	9690	9690	9690	9690	0
526	20230802	100100	21377710	9690	9690	9690	9690	0
527	20230802	100000	21377710	9690	9690	9690	9690	0
528	20230802	095900	21377710	9690	9690	9690	9690	0
529	20230802	095800	21377710	9690	9690	9690	9690	7
530	20230802	095700	21309880	9690	9690	9690	9690	0
531	20230802	095600	21309880	9690	9690	9690	9690	0
532	20230802	095500	21309880	9690	9690	9690	9690	100
533	20230802	095400	20340880	9700	9700	9700	9700	0
534	20230802	095300	20340880	9700	9700	9700	9700	0
535	20230802	095200	20340880	9700	9700	9700	9700	10
536	20230802	095100	20243880	9700	9700	9700	9700	0
537	20230802	095000	20243880	9700	9700	9700	9700	0
538	20230802	094900	20243880	9700	9700	9700	9700	0
539	20230802	094800	20243880	9700	9700	9700	9700	21
540	20230802	094700	20040180	9690	9690	9690	9690	0
541	20230802	094600	20040180	9690	9700	9700	9690	115
542	20230802	094500	18925780	9700	9700	9700	9700	0
543	20230802	094400	18925780	9700	9700	9700	9700	0
544	20230802	094300	18925780	9700	9700	9700	9700	0
545	20230802	094200	18925780	9700	9700	9700	9700	0
546	20230802	094100	18925780	9700	9700	9700	9700	138
547	20230802	094000	17587180	9710	9710	9710	9710	43
548	20230802	093900	17169650	9690	9690	9690	9690	0
549	20230802	093800	17169650	9690	9690	9690	9690	0
550	20230802	093700	17169650	9690	9690	9690	9690	0
551	20230802	093600	17169650	9690	9690	9690	9690	0
552	20230802	093500	17169650	9690	9720	9720	9690	200
553	20230802	093400	15229340	9720	9720	9720	9720	0
554	20230802	093300	15229340	9720	9730	9730	9720	31
555	20230802	093200	14928010	9730	9730	9730	9730	0
556	20230802	093100	14928010	9730	9730	9730	9730	2
557	20230802	093000	14908550	9730	9730	9730	9730	0
558	20230802	092900	14908550	9730	9730	9730	9730	0
559	20230802	092800	14908550	9730	9730	9730	9730	129
560	20230802	092700	13653380	9740	9740	9740	9740	5
561	20230802	092600	13604680	9730	9730	9730	9730	44
562	20230802	092500	13176560	9720	9720	9720	9720	100
563	20230802	092400	12204560	9790	9790	9790	9790	0
564	20230802	092300	12204560	9790	9790	9790	9790	0
565	20230802	092200	12204560	9790	9790	9790	9790	0
566	20230802	092100	12204560	9790	9790	9790	9790	0
567	20230802	092000	12204560	9790	9790	9790	9790	0
568	20230802	091900	12204560	9790	9790	9790	9790	1
569	20230802	091800	12194770	9790	9790	9790	9790	1
570	20230802	091700	12184980	9690	9690	9690	9690	8
571	20230802	091600	12107460	9740	9740	9740	9740	0
572	20230802	091500	12107460	9740	9740	9740	9740	2
573	20230802	091400	12087980	9800	9800	9800	9800	0
574	20230802	091300	12087980	9800	9800	9800	9800	0
575	20230802	091200	12087980	9800	9800	9800	9800	0
576	20230802	091100	12087980	9800	9800	9800	9800	0
577	20230802	091000	12087980	9800	9800	9800	9800	1
578	20230802	090900	12078180	9840	9840	9840	9840	0
579	20230802	090800	12078180	9840	9840	9840	9840	0
580	20230802	090700	12078180	9840	9840	9840	9840	0
581	20230802	090600	12078180	9840	9840	9840	9840	0
582	20230802	090500	12078180	9840	9840	9840	9840	0
583	20230802	090400	12078180	9840	9840	9840	9840	0
584	20230802	090300	12078180	9840	9840	9840	9840	0
585	20230802	090200	12078180	9840	9830	9840	9830	100
586	20230802	090100	11095080	9840	9800	9840	9800	1000
587	20230802	090000	1258320	9740	9800	9800	9740	129