KissMeData/006660/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	184400	45042800	9780	9780	9780	9780	170
3	20230823	184300	45042800	9780	9780	9780	9780	0
4	20230823	184200	45042800	9780	9780	9780	9780	0
5	20230823	184100	45042800	9780	9780	9780	9780	0
6	20230823	184000	45042800	9780	9780	9780	9780	0
7	20230823	183900	45042800	9780	9780	9780	9780	0
8	20230823	183800	45042800	9780	9780	9780	9780	0
9	20230823	183700	45042800	9780	9780	9780	9780	0
10	20230823	183600	45042800	9780	9780	9780	9780	0
11	20230823	183500	45042800	9780	9780	9780	9780	0
12	20230823	183400	45042800	9780	9780	9780	9780	0
13	20230823	183300	45042800	9780	9780	9780	9780	0
14	20230823	183200	45042800	9780	9780	9780	9780	0
15	20230823	183100	45042800	9780	9780	9780	9780	0
16	20230823	183000	45042800	9780	9780	9780	9780	0
17	20230823	182900	45042800	9780	9780	9780	9780	0
18	20230823	182800	45042800	9780	9780	9780	9780	0
19	20230823	182700	45042800	9780	9780	9780	9780	0
20	20230823	182600	45042800	9780	9780	9780	9780	0
21	20230823	182500	45042800	9780	9780	9780	9780	0
22	20230823	182400	45042800	9780	9780	9780	9780	0
23	20230823	182300	45042800	9780	9780	9780	9780	0
24	20230823	182200	45042800	9780	9780	9780	9780	0
25	20230823	182100	45042800	9780	9780	9780	9780	0
26	20230823	182000	45042800	9780	9780	9780	9780	0
27	20230823	181900	45042800	9780	9780	9780	9780	0
28	20230823	181800	45042800	9780	9780	9780	9780	0
29	20230823	181700	45042800	9780	9780	9780	9780	0
30	20230823	181600	45042800	9780	9780	9780	9780	0
31	20230823	181500	45042800	9780	9780	9780	9780	0
32	20230823	181400	45042800	9780	9780	9780	9780	170
33	20230823	181300	45042800	9780	9780	9780	9780	0
34	20230823	181200	45042800	9780	9780	9780	9780	0
35	20230823	181100	45042800	9780	9780	9780	9780	0
36	20230823	181000	45042800	9780	9780	9780	9780	0
37	20230823	180900	45042800	9780	9780	9780	9780	0
38	20230823	180800	45042800	9780	9780	9780	9780	0
39	20230823	180700	45042800	9780	9780	9780	9780	0
40	20230823	180600	45042800	9780	9780	9780	9780	0
41	20230823	180500	45042800	9780	9780	9780	9780	0
42	20230823	180400	45042800	9780	9780	9780	9780	0
43	20230823	180300	45042800	9780	9780	9780	9780	0
44	20230823	180200	45042800	9780	9780	9780	9780	0
45	20230823	180100	45042800	9780	9780	9780	9780	0
46	20230823	180000	45042800	9780	9780	9780	9780	0
47	20230823	175900	45042800	9780	9780	9780	9780	0
48	20230823	175800	45042800	9780	9780	9780	9780	0
49	20230823	175700	45042800	9780	9780	9780	9780	0
50	20230823	175600	45042800	9780	9780	9780	9780	0
51	20230823	175500	45042800	9780	9780	9780	9780	0
52	20230823	175400	45042800	9780	9780	9780	9780	0
53	20230823	175300	45042800	9780	9780	9780	9780	0
54	20230823	175200	45042800	9780	9780	9780	9780	0
55	20230823	175100	45042800	9780	9780	9780	9780	0
56	20230823	175000	45042800	9780	9780	9780	9780	0
57	20230823	174900	45042800	9780	9780	9780	9780	0
58	20230823	174800	45042800	9780	9780	9780	9780	0
59	20230823	174700	45042800	9780	9780	9780	9780	0
60	20230823	174600	45042800	9780	9780	9780	9780	0
61	20230823	174500	45042800	9780	9780	9780	9780	0
62	20230823	174400	45042800	9780	9780	9780	9780	170
63	20230823	174300	45042800	9780	9780	9780	9780	0
64	20230823	174200	45042800	9780	9780	9780	9780	0
65	20230823	174100	45042800	9780	9780	9780	9780	0
66	20230823	174000	45042800	9780	9780	9780	9780	0
67	20230823	173900	45042800	9780	9780	9780	9780	0
68	20230823	173800	45042800	9780	9780	9780	9780	0
69	20230823	173700	45042800	9780	9780	9780	9780	0
70	20230823	173600	45042800	9780	9780	9780	9780	0
71	20230823	173500	45042800	9780	9780	9780	9780	0
72	20230823	173400	45042800	9780	9780	9780	9780	0
73	20230823	173300	45042800	9780	9780	9780	9780	0
74	20230823	173200	45042800	9780	9780	9780	9780	0
75	20230823	173100	45042800	9780	9780	9780	9780	0
76	20230823	173000	45042800	9780	9780	9780	9780	0
77	20230823	172900	45042800	9780	9780	9780	9780	0
78	20230823	172800	45042800	9780	9780	9780	9780	0
79	20230823	172700	45042800	9780	9780	9780	9780	0
80	20230823	172600	45042800	9780	9780	9780	9780	0
81	20230823	172500	45042800	9780	9780	9780	9780	0
82	20230823	172400	45042800	9780	9780	9780	9780	0
83	20230823	172300	45042800	9780	9780	9780	9780	0
84	20230823	172200	45042800	9780	9780	9780	9780	0
85	20230823	172100	45042800	9780	9780	9780	9780	0
86	20230823	172000	45042800	9780	9780	9780	9780	0
87	20230823	171900	45042800	9780	9780	9780	9780	0
88	20230823	171800	45042800	9780	9780	9780	9780	0
89	20230823	171700	45042800	9780	9780	9780	9780	0
90	20230823	171600	45042800	9780	9780	9780	9780	0
91	20230823	171500	45042800	9780	9780	9780	9780	0
92	20230823	171400	45042800	9780	9780	9780	9780	170
93	20230823	171300	45042800	9780	9780	9780	9780	0
94	20230823	171200	45042800	9780	9780	9780	9780	0
95	20230823	171100	45042800	9780	9780	9780	9780	0
96	20230823	171000	45042800	9780	9780	9780	9780	0
97	20230823	170900	45042800	9780	9780	9780	9780	0
98	20230823	170800	45042800	9780	9780	9780	9780	0
99	20230823	170700	45042800	9780	9780	9780	9780	0
100	20230823	170600	45042800	9780	9780	9780	9780	0
101	20230823	170500	45042800	9780	9780	9780	9780	0
102	20230823	170400	45042800	9780	9780	9780	9780	0
103	20230823	170300	45042800	9780	9780	9780	9780	0
104	20230823	170200	45042800	9780	9780	9780	9780	0
105	20230823	170100	45042800	9780	9780	9780	9780	0
106	20230823	170000	45042800	9780	9780	9780	9780	0
107	20230823	165900	45042800	9780	9780	9780	9780	0
108	20230823	165800	45042800	9780	9780	9780	9780	0
109	20230823	165700	45042800	9780	9780	9780	9780	0
110	20230823	165600	45042800	9780	9780	9780	9780	0
111	20230823	165500	45042800	9780	9780	9780	9780	0
112	20230823	165400	45042800	9780	9780	9780	9780	0
113	20230823	165300	45042800	9780	9780	9780	9780	0
114	20230823	165200	45042800	9780	9780	9780	9780	0
115	20230823	165100	45042800	9780	9780	9780	9780	0
116	20230823	165000	45042800	9780	9780	9780	9780	0
117	20230823	164900	45042800	9780	9780	9780	9780	0
118	20230823	164800	45042800	9780	9780	9780	9780	0
119	20230823	164700	45042800	9780	9780	9780	9780	0
120	20230823	164600	45042800	9780	9780	9780	9780	0
121	20230823	164500	45042800	9780	9780	9780	9780	0
122	20230823	164400	45042800	9780	9780	9780	9780	170
123	20230823	164300	45042800	9780	9780	9780	9780	0
124	20230823	164200	45042800	9780	9780	9780	9780	0
125	20230823	164100	45042800	9780	9780	9780	9780	0
126	20230823	164000	45042800	9780	9780	9780	9780	0
127	20230823	163900	45042800	9780	9780	9780	9780	0
128	20230823	163800	45042800	9780	9780	9780	9780	0
129	20230823	163700	45042800	9780	9780	9780	9780	0
130	20230823	163600	45042800	9780	9780	9780	9780	0
131	20230823	163500	45042800	9780	9780	9780	9780	0
132	20230823	163400	45042800	9780	9780	9780	9780	0
133	20230823	163300	45042800	9780	9780	9780	9780	0
134	20230823	163200	45042800	9780	9780	9780	9780	0
135	20230823	163100	45042800	9780	9780	9780	9780	0
136	20230823	163000	45042800	9780	9780	9780	9780	0
137	20230823	162900	45042800	9780	9780	9780	9780	0
138	20230823	162800	45042800	9780	9780	9780	9780	0
139	20230823	162700	45042800	9780	9780	9780	9780	0
140	20230823	162600	45042800	9780	9780	9780	9780	0
141	20230823	162500	45042800	9780	9780	9780	9780	0
142	20230823	162400	45042800	9780	9780	9780	9780	0
143	20230823	162300	45042800	9780	9780	9780	9780	0
144	20230823	162200	45042800	9780	9780	9780	9780	0
145	20230823	162100	45042800	9780	9780	9780	9780	0
146	20230823	162000	45042800	9780	9780	9780	9780	0
147	20230823	161900	45042800	9780	9780	9780	9780	0
148	20230823	161800	45042800	9780	9780	9780	9780	0
149	20230823	161700	45042800	9780	9780	9780	9780	0
150	20230823	161600	45042800	9780	9780	9780	9780	0
151	20230823	161500	45042800	9780	9780	9780	9780	0
152	20230823	161400	45042800	9780	9780	9780	9780	170
153	20230823	161300	45042800	9780	9780	9780	9780	0
154	20230823	161200	45042800	9780	9780	9780	9780	0
155	20230823	161100	45042800	9780	9780	9780	9780	0
156	20230823	161000	45042800	9780	9780	9780	9780	0
157	20230823	160900	45042800	9780	9780	9780	9780	0
158	20230823	160800	45042800	9780	9780	9780	9780	0
159	20230823	160700	45042800	9780	9780	9780	9780	0
160	20230823	160600	45042800	9780	9780	9780	9780	0
161	20230823	160500	45042800	9780	9780	9780	9780	0
162	20230823	160400	45042800	9780	9780	9780	9780	0
163	20230823	160300	45042800	9780	9780	9780	9780	0
164	20230823	160200	45042800	9780	9780	9780	9780	0
165	20230823	160100	45042800	9780	9780	9780	9780	0
166	20230823	160000	45042800	9780	9780	9780	9780	0
167	20230823	155900	45042800	9780	9780	9780	9780	0
168	20230823	155800	45042800	9780	9780	9780	9780	0
169	20230823	155700	45042800	9780	9780	9780	9780	0
170	20230823	155600	45042800	9780	9780	9780	9780	0
171	20230823	155500	45042800	9780	9780	9780	9780	0
172	20230823	155400	45042800	9780	9780	9780	9780	0
173	20230823	155300	45042800	9780	9780	9780	9780	0
174	20230823	155200	45042800	9780	9780	9780	9780	0
175	20230823	155100	45042800	9780	9780	9780	9780	0
176	20230823	155000	45042800	9780	9780	9780	9780	0
177	20230823	154900	45042800	9780	9780	9780	9780	0
178	20230823	154800	45042800	9780	9780	9780	9780	0
179	20230823	154700	45042800	9780	9780	9780	9780	0
180	20230823	154600	45042800	9780	9780	9780	9780	0
181	20230823	154500	45042800	9780	9780	9780	9780	0
182	20230823	154400	45042800	9780	9780	9780	9780	170
183	20230823	154300	45042800	9780	9780	9780	9780	0
184	20230823	154200	45042800	9780	9780	9780	9780	0
185	20230823	154100	45042800	9780	9780	9780	9780	0
186	20230823	154000	45042800	9780	9780	9780	9780	0
187	20230823	153900	45042800	9780	9780	9780	9780	0
188	20230823	153800	45042800	9780	9780	9780	9780	0
189	20230823	153700	45042800	9780	9780	9780	9780	0
190	20230823	153600	45042800	9780	9780	9780	9780	0
191	20230823	153500	45042800	9780	9780	9780	9780	0
192	20230823	153400	45042800	9780	9780	9780	9780	0
193	20230823	153300	45042800	9780	9780	9780	9780	0
194	20230823	153200	45042800	9780	9780	9780	9780	0
195	20230823	153100	45042800	9780	9780	9780	9780	0
196	20230823	153000	45042800	9780	9780	9780	9780	170
197	20230823	152900	43380200	9780	9780	9780	9780	0
198	20230823	152800	43380200	9780	9780	9780	9780	0
199	20230823	152700	43380200	9780	9780	9780	9780	0
200	20230823	152600	43380200	9780	9780	9780	9780	0
201	20230823	152500	43380200	9780	9780	9780	9780	0
202	20230823	152400	43380200	9780	9780	9780	9780	0
203	20230823	152300	43380200	9780	9780	9780	9780	0
204	20230823	152200	43380200	9780	9780	9780	9780	0
205	20230823	152100	43380200	9780	9780	9780	9780	0
206	20230823	152000	43380200	9780	9780	9780	9780	0
207	20230823	151900	43380200	9780	9780	9780	9780	0
208	20230823	151800	43380200	9780	9780	9780	9780	0
209	20230823	151700	43380200	9780	9780	9780	9780	0
210	20230823	151600	43380200	9780	9780	9780	9780	0
211	20230823	151500	43380200	9780	9780	9780	9780	0
212	20230823	151400	43380200	9780	9780	9780	9780	0
213	20230823	151300	43380200	9780	9780	9780	9780	0
214	20230823	151200	43380200	9780	9790	9790	9780	81
215	20230823	151100	42588010	9780	9780	9780	9780	0
216	20230823	151000	42588010	9780	9780	9780	9780	0
217	20230823	150900	42588010	9780	9780	9780	9780	0
218	20230823	150800	42588010	9780	9780	9780	9780	133
219	20230823	150700	41287270	9770	9770	9770	9770	10
220	20230823	150600	41189570	9770	9770	9770	9770	0
221	20230823	150500	41189570	9770	9780	9780	9770	68
222	20230823	150400	40525000	9780	9790	9790	9780	15
223	20230823	150300	40378250	9790	9790	9790	9790	0
224	20230823	150200	40378250	9790	9800	9800	9790	8
225	20230823	150100	40299920	9810	9810	9810	9810	100
226	20230823	150000	39318920	9810	9810	9810	9810	0
227	20230823	145900	39318920	9810	9810	9810	9810	0
228	20230823	145800	39318920	9810	9810	9810	9810	0
229	20230823	145700	39318920	9810	9810	9810	9810	0
230	20230823	145600	39318920	9810	9810	9810	9810	0
231	20230823	145500	39318920	9810	9810	9810	9810	0
232	20230823	145400	39318920	9810	9810	9810	9810	0
233	20230823	145300	39318920	9810	9810	9810	9810	0
234	20230823	145200	39318920	9810	9810	9810	9810	0
235	20230823	145100	39318920	9810	9800	9810	9800	173
236	20230823	145000	37621800	9810	9810	9810	9810	0
237	20230823	144900	37621800	9810	9810	9810	9810	0
238	20230823	144800	37621800	9810	9790	9810	9790	2
239	20230823	144700	37602200	9790	9800	9800	9790	14
240	20230823	144600	37465110	9820	9820	9820	9820	1
241	20230823	144500	37455290	9800	9800	9800	9800	0
242	20230823	144400	37455290	9800	9800	9800	9800	0
243	20230823	144300	37455290	9800	9800	9800	9800	13
244	20230823	144200	37327890	9800	9800	9800	9800	0
245	20230823	144100	37327890	9800	9800	9800	9800	0
246	20230823	144000	37327890	9800	9800	9800	9800	0
247	20230823	143900	37327890	9800	9800	9800	9800	2
248	20230823	143800	37308290	9800	9800	9800	9800	0
249	20230823	143700	37308290	9800	9800	9800	9800	0
250	20230823	143600	37308290	9800	9800	9800	9800	1
251	20230823	143500	37298490	9800	9800	9800	9800	0
252	20230823	143400	37298490	9800	9800	9800	9800	0
253	20230823	143300	37298490	9800	9800	9800	9800	0
254	20230823	143200	37298490	9800	9800	9800	9800	0
255	20230823	143100	37298490	9800	9800	9800	9800	1
256	20230823	143000	37288690	9800	9800	9800	9800	0
257	20230823	142900	37288690	9800	9800	9800	9800	95
258	20230823	142800	36357690	9800	9800	9800	9800	0
259	20230823	142700	36357690	9800	9800	9800	9800	0
260	20230823	142600	36357690	9800	9800	9800	9800	0
261	20230823	142500	36357690	9800	9800	9800	9800	0
262	20230823	142400	36357690	9800	9800	9800	9800	0
263	20230823	142300	36357690	9800	9800	9800	9800	0
264	20230823	142200	36357690	9800	9800	9800	9800	0
265	20230823	142100	36357690	9800	9800	9800	9800	0
266	20230823	142000	36357690	9800	9800	9800	9800	0
267	20230823	141900	36357690	9800	9800	9800	9800	0
268	20230823	141800	36357690	9800	9800	9800	9800	0
269	20230823	141700	36357690	9800	9800	9800	9800	0
270	20230823	141600	36357690	9800	9800	9800	9800	0
271	20230823	141500	36357690	9800	9800	9800	9800	0
272	20230823	141400	36357690	9800	9800	9800	9800	0
273	20230823	141300	36357690	9800	9800	9800	9800	0
274	20230823	141200	36357690	9800	9800	9800	9800	0
275	20230823	141100	36357690	9800	9800	9800	9800	0
276	20230823	141000	36357690	9800	9800	9800	9800	0
277	20230823	140900	36357690	9800	9800	9800	9800	10
278	20230823	140800	36259690	9800	9810	9810	9800	120
279	20230823	140700	35083480	9820	9820	9820	9820	0
280	20230823	140600	35083480	9820	9820	9820	9820	0
281	20230823	140500	35083480	9820	9820	9820	9820	0
282	20230823	140400	35083480	9820	9820	9820	9820	0
283	20230823	140300	35083480	9820	9820	9820	9820	0
284	20230823	140200	35083480	9820	9820	9820	9820	0
285	20230823	140100	35083480	9820	9820	9820	9820	8
286	20230823	140000	35004920	9820	9820	9820	9820	40
287	20230823	135900	34612120	9820	9820	9820	9820	0
288	20230823	135800	34612120	9820	9820	9820	9820	0
289	20230823	135700	34612120	9820	9820	9820	9820	0
290	20230823	135600	34612120	9820	9820	9820	9820	0
291	20230823	135500	34612120	9820	9820	9820	9820	0
292	20230823	135400	34612120	9820	9820	9820	9820	2
293	20230823	135300	34592480	9820	9820	9820	9820	0
294	20230823	135200	34592480	9820	9820	9820	9820	0
295	20230823	135100	34592480	9820	9820	9820	9820	0
296	20230823	135000	34592480	9820	9820	9820	9820	2
297	20230823	134900	34572840	9820	9820	9820	9820	10
298	20230823	134800	34474640	9820	9820	9820	9820	2
299	20230823	134700	34455000	9820	9820	9820	9820	8
300	20230823	134600	34376440	9820	9820	9820	9820	0
301	20230823	134500	34376440	9820	9820	9820	9820	0
302	20230823	134400	34376440	9820	9820	9820	9820	0
303	20230823	134300	34376440	9820	9820	9820	9820	0
304	20230823	134200	34376440	9820	9820	9820	9820	0
305	20230823	134100	34376440	9820	9820	9820	9820	0
306	20230823	134000	34376440	9820	9820	9820	9820	0
307	20230823	133900	34376440	9820	9820	9820	9820	0
308	20230823	133800	34376440	9820	9820	9820	9820	0
309	20230823	133700	34376440	9820	9820	9820	9820	0
310	20230823	133600	34376440	9820	9820	9820	9820	0
311	20230823	133500	34376440	9820	9840	9840	9820	548
312	20230823	133400	28993590	9830	9830	9830	9830	0
313	20230823	133300	28993590	9830	9830	9830	9830	0
314	20230823	133200	28993590	9830	9830	9830	9830	0
315	20230823	133100	28993590	9830	9830	9830	9830	0
316	20230823	133000	28993590	9830	9830	9830	9830	0
317	20230823	132900	28993590	9830	9830	9830	9830	3
318	20230823	132800	28964100	9830	9830	9830	9830	0
319	20230823	132700	28964100	9830	9830	9830	9830	0
320	20230823	132600	28964100	9830	9830	9830	9830	0
321	20230823	132500	28964100	9830	9840	9840	9830	113
322	20230823	132400	27852950	9840	9840	9840	9840	0
323	20230823	132300	27852950	9840	9840	9840	9840	0
324	20230823	132200	27852950	9840	9840	9840	9840	0
325	20230823	132100	27852950	9840	9840	9840	9840	0
326	20230823	132000	27852950	9840	9840	9840	9840	0
327	20230823	131900	27852950	9840	9840	9840	9840	21
328	20230823	131800	27646310	9840	9840	9840	9840	0
329	20230823	131700	27646310	9840	9840	9840	9840	0
330	20230823	131600	27646310	9840	9840	9840	9840	0
331	20230823	131500	27646310	9840	9840	9840	9840	1
332	20230823	131400	27636470	9840	9840	9840	9840	0
333	20230823	131300	27636470	9840	9840	9840	9840	0
334	20230823	131200	27636470	9840	9840	9840	9840	0
335	20230823	131100	27636470	9840	9840	9840	9840	0
336	20230823	131000	27636470	9840	9840	9840	9840	0
337	20230823	130900	27636470	9840	9840	9840	9840	0
338	20230823	130800	27636470	9840	9840	9840	9840	0
339	20230823	130700	27636470	9840	9850	9850	9840	115
340	20230823	130600	26504820	9880	9880	9880	9880	0
341	20230823	130500	26504820	9880	9880	9880	9880	0
342	20230823	130400	26504820	9880	9880	9880	9880	0
343	20230823	130300	26504820	9880	9880	9880	9880	0
344	20230823	130200	26504820	9880	9880	9880	9880	0
345	20230823	130100	26504820	9880	9880	9880	9880	0
346	20230823	130000	26504820	9880	9880	9880	9880	0
347	20230823	125900	26504820	9880	9880	9880	9880	0
348	20230823	125800	26504820	9880	9880	9880	9880	1
349	20230823	125700	26494940	9840	9840	9840	9840	0
350	20230823	125600	26494940	9840	9840	9840	9840	0
351	20230823	125500	26494940	9840	9840	9840	9840	0
352	20230823	125400	26494940	9840	9840	9840	9840	0
353	20230823	125300	26494940	9840	9840	9840	9840	0
354	20230823	125200	26494940	9840	9840	9840	9840	0
355	20230823	125100	26494940	9840	9840	9840	9840	44
356	20230823	125000	26061980	9840	9840	9840	9830	40
357	20230823	124900	25668530	9830	9830	9830	9830	37
358	20230823	124800	25304820	9830	9830	9830	9830	2
359	20230823	124700	25285160	9840	9840	9840	9840	85
360	20230823	124600	24448760	9840	9840	9840	9840	0
361	20230823	124500	24448760	9840	9840	9840	9840	0
362	20230823	124400	24448760	9840	9840	9840	9840	1
363	20230823	124300	24438920	9890	9890	9890	9890	45
364	20230823	124200	23993870	9840	9840	9840	9840	0
365	20230823	124100	23993870	9840	9850	9850	9840	313
366	20230823	124000	20912330	9860	9880	9880	9860	128
367	20230823	123900	19650230	9870	9870	9870	9870	3
368	20230823	123800	19620620	9870	9870	9870	9870	0
369	20230823	123700	19620620	9870	9880	9880	9870	2
370	20230823	123600	19600870	9890	9890	9890	9890	0
371	20230823	123500	19600870	9890	9890	9890	9890	0
372	20230823	123400	19600870	9890	9890	9890	9890	0
373	20230823	123300	19600870	9890	9890	9890	9890	0
374	20230823	123200	19600870	9890	9890	9890	9890	0
375	20230823	123100	19600870	9890	9890	9890	9890	0
376	20230823	123000	19600870	9890	9890	9890	9890	1
377	20230823	122900	19590980	9890	9890	9890	9890	0
378	20230823	122800	19590980	9890	9890	9890	9890	0
379	20230823	122700	19590980	9890	9890	9890	9890	0
380	20230823	122600	19590980	9890	9890	9890	9890	0
381	20230823	122500	19590980	9890	9890	9890	9890	0
382	20230823	122400	19590980	9890	9890	9890	9890	30
383	20230823	122300	19294280	9900	9900	9900	9900	0
384	20230823	122200	19294280	9900	9900	9900	9900	0
385	20230823	122100	19294280	9900	9900	9900	9900	0
386	20230823	122000	19294280	9900	9900	9900	9900	0
387	20230823	121900	19294280	9900	9900	9900	9900	0
388	20230823	121800	19294280	9900	9900	9900	9900	0
389	20230823	121700	19294280	9900	9900	9900	9900	0
390	20230823	121600	19294280	9900	9900	9900	9900	0
391	20230823	121500	19294280	9900	9900	9900	9900	0
392	20230823	121400	19294280	9900	9900	9900	9900	0
393	20230823	121300	19294280	9900	9900	9900	9900	0
394	20230823	121200	19294280	9900	9900	9900	9900	0
395	20230823	121100	19294280	9900	9900	9900	9900	0
396	20230823	121000	19294280	9900	9900	9900	9900	0
397	20230823	120900	19294280	9900	9900	9900	9900	0
398	20230823	120800	19294280	9900	9900	9900	9900	0
399	20230823	120700	19294280	9900	9900	9900	9900	0
400	20230823	120600	19294280	9900	9900	9900	9900	0
401	20230823	120500	19294280	9900	9900	9900	9900	0
402	20230823	120400	19294280	9900	9900	9900	9900	0
403	20230823	120300	19294280	9900	9900	9900	9900	0
404	20230823	120200	19294280	9900	9900	9900	9900	0
405	20230823	120100	19294280	9900	9900	9900	9900	0
406	20230823	120000	19294280	9900	9900	9900	9900	1
407	20230823	115900	19284380	9900	9900	9900	9900	0
408	20230823	115800	19284380	9900	9900	9900	9900	0
409	20230823	115700	19284380	9900	9900	9900	9900	0
410	20230823	115600	19284380	9900	9900	9900	9900	0
411	20230823	115500	19284380	9900	9900	9900	9900	0
412	20230823	115400	19284380	9900	9900	9900	9900	0
413	20230823	115300	19284380	9900	9900	9900	9900	0
414	20230823	115200	19284380	9900	9900	9900	9900	0
415	20230823	115100	19284380	9900	9900	9900	9900	0
416	20230823	115000	19284380	9900	9900	9900	9900	0
417	20230823	114900	19284380	9900	9900	9900	9900	0
418	20230823	114800	19284380	9900	9900	9900	9900	0
419	20230823	114700	19284380	9900	9900	9900	9900	0
420	20230823	114600	19284380	9900	9900	9900	9900	9
421	20230823	114500	19195280	9900	9900	9900	9900	0
422	20230823	114400	19195280	9900	9900	9900	9900	0
423	20230823	114300	19195280	9900	9900	9900	9900	0
424	20230823	114200	19195280	9900	9900	9900	9900	0
425	20230823	114100	19195280	9900	9900	9900	9900	0
426	20230823	114000	19195280	9900	9900	9900	9900	0
427	20230823	113900	19195280	9900	9900	9900	9900	0
428	20230823	113800	19195280	9900	9900	9900	9900	0
429	20230823	113700	19195280	9900	9900	9900	9900	0
430	20230823	113600	19195280	9900	9900	9900	9900	0
431	20230823	113500	19195280	9900	9900	9900	9900	0
432	20230823	113400	19195280	9900	9900	9900	9900	0
433	20230823	113300	19195280	9900	9900	9900	9900	0
434	20230823	113200	19195280	9900	9900	9900	9900	0
435	20230823	113100	19195280	9900	9900	9900	9900	1
436	20230823	113000	19185380	9860	9860	9860	9860	0
437	20230823	112900	19185380	9860	9860	9860	9860	0
438	20230823	112800	19185380	9860	9860	9860	9860	0
439	20230823	112700	19185380	9860	9860	9860	9860	0
440	20230823	112600	19185380	9860	9860	9860	9860	0
441	20230823	112500	19185380	9860	9860	9860	9860	0
442	20230823	112400	19185380	9860	9860	9860	9860	0
443	20230823	112300	19185380	9860	9860	9860	9860	0
444	20230823	112200	19185380	9860	9860	9860	9860	0
445	20230823	112100	19185380	9860	9860	9860	9860	0
446	20230823	112000	19185380	9860	9860	9860	9860	0
447	20230823	111900	19185380	9860	9860	9860	9860	0
448	20230823	111800	19185380	9860	9860	9860	9860	0
449	20230823	111700	19185380	9860	9860	9860	9860	0
450	20230823	111600	19185380	9860	9860	9860	9860	0
451	20230823	111500	19185380	9860	9860	9860	9860	0
452	20230823	111400	19185380	9860	9860	9860	9860	0
453	20230823	111300	19185380	9860	9860	9860	9860	0
454	20230823	111200	19185380	9860	9860	9860	9860	0
455	20230823	111100	19185380	9860	9860	9860	9860	0
456	20230823	111000	19185380	9860	9860	9860	9860	0
457	20230823	110900	19185380	9860	9860	9860	9860	0
458	20230823	110800	19185380	9860	9860	9860	9860	0
459	20230823	110700	19185380	9860	9860	9860	9860	35
460	20230823	110600	18840280	9860	9860	9860	9860	0
461	20230823	110500	18840280	9860	9860	9860	9860	0
462	20230823	110400	18840280	9860	9860	9860	9860	0
463	20230823	110300	18840280	9860	9860	9860	9860	0
464	20230823	110200	18840280	9860	9860	9860	9860	0
465	20230823	110100	18840280	9860	9860	9860	9860	0
466	20230823	110000	18840280	9860	9860	9860	9860	10
467	20230823	105900	18741680	9860	9870	9870	9860	24
468	20230823	105800	18504820	9900	9900	9900	9900	0
469	20230823	105700	18504820	9900	9900	9900	9900	0
470	20230823	105600	18504820	9900	9900	9900	9900	0
471	20230823	105500	18504820	9900	9900	9900	9900	0
472	20230823	105400	18504820	9900	9900	9900	9900	0
473	20230823	105300	18504820	9900	9900	9900	9900	0
474	20230823	105200	18504820	9900	9900	9900	9900	0
475	20230823	105100	18504820	9900	9900	9900	9900	0
476	20230823	105000	18504820	9900	9900	9900	9900	0
477	20230823	104900	18504820	9900	9900	9900	9900	0
478	20230823	104800	18504820	9900	9900	9900	9900	0
479	20230823	104700	18504820	9900	9900	9900	9900	0
480	20230823	104600	18504820	9900	9900	9900	9900	0
481	20230823	104500	18504820	9900	9900	9900	9900	1
482	20230823	104400	18494920	9900	9900	9900	9900	34
483	20230823	104300	18158320	9900	9900	9900	9900	0
484	20230823	104200	18158320	9900	9900	9900	9900	0
485	20230823	104100	18158320	9900	9900	9900	9900	0
486	20230823	104000	18158320	9900	9900	9900	9900	0
487	20230823	103900	18158320	9900	9900	9900	9900	0
488	20230823	103800	18158320	9900	9900	9900	9900	0
489	20230823	103700	18158320	9900	9900	9900	9900	0
490	20230823	103600	18158320	9900	9900	9900	9900	0
491	20230823	103500	18158320	9900	9900	9900	9900	0
492	20230823	103400	18158320	9900	9900	9900	9900	0
493	20230823	103300	18158320	9900	9900	9900	9900	0
494	20230823	103200	18158320	9900	9900	9900	9900	0
495	20230823	103100	18158320	9900	9900	9900	9900	0
496	20230823	103000	18158320	9900	9900	9900	9900	0
497	20230823	102900	18158320	9900	9900	9900	9900	0
498	20230823	102800	18158320	9900	9900	9900	9900	0
499	20230823	102700	18158320	9900	9900	9900	9900	2
500	20230823	102600	18138520	9850	9850	9850	9850	0
501	20230823	102500	18138520	9850	9850	9850	9850	0
502	20230823	102400	18138520	9850	9850	9850	9850	0
503	20230823	102300	18138520	9850	9850	9850	9850	0
504	20230823	102200	18138520	9850	9850	9850	9850	0
505	20230823	102100	18138520	9850	9850	9850	9850	0
506	20230823	102000	18138520	9850	9850	9850	9850	0
507	20230823	101900	18138520	9850	9850	9850	9850	0
508	20230823	101800	18138520	9850	9850	9850	9850	0
509	20230823	101700	18138520	9850	9850	9850	9850	0
510	20230823	101600	18138520	9850	9850	9850	9850	0
511	20230823	101500	18138520	9850	9850	9850	9850	0
512	20230823	101400	18138520	9850	9850	9850	9850	0
513	20230823	101300	18138520	9850	9850	9850	9850	0
514	20230823	101200	18138520	9850	9850	9850	9850	0
515	20230823	101100	18138520	9850	9850	9850	9850	0
516	20230823	101000	18138520	9850	9850	9850	9850	0
517	20230823	100900	18138520	9850	9850	9850	9850	11
518	20230823	100800	18030170	9850	9850	9850	9850	0
519	20230823	100700	18030170	9850	9860	9860	9850	105
520	20230823	100600	16995870	9870	9870	9870	9870	133
521	20230823	100500	15683160	9890	9890	9890	9890	23
522	20230823	100400	15455690	9900	9900	9900	9900	0
523	20230823	100300	15455690	9900	9900	9900	9900	0
524	20230823	100200	15455690	9900	9900	9900	9900	0
525	20230823	100100	15455690	9900	9900	9900	9900	0
526	20230823	100000	15455690	9900	9900	9900	9900	1
527	20230823	095900	15445790	9890	9890	9890	9890	0
528	20230823	095800	15445790	9890	9890	9890	9890	0
529	20230823	095700	15445790	9890	9890	9890	9890	0
530	20230823	095600	15445790	9890	9940	9940	9830	401
531	20230823	095500	11479110	9950	9950	9950	9950	0
532	20230823	095400	11479110	9950	9950	9950	9950	0
533	20230823	095300	11479110	9950	9950	9950	9950	0
534	20230823	095200	11479110	9950	9950	9950	9950	0
535	20230823	095100	11479110	9950	9950	9950	9950	0
536	20230823	095000	11479110	9950	9950	9950	9950	10
537	20230823	094900	11379610	9950	9950	9950	9950	0
538	20230823	094800	11379610	9950	9950	9950	9950	3
539	20230823	094700	11349760	9960	9960	9960	9960	0
540	20230823	094600	11349760	9960	9960	9960	9960	0
541	20230823	094500	11349760	9960	9960	9960	9960	0
542	20230823	094400	11349760	9960	9960	9960	9960	0
543	20230823	094300	11349760	9960	9960	9960	9960	0
544	20230823	094200	11349760	9960	9960	9960	9960	0
545	20230823	094100	11349760	9960	9960	9960	9960	0
546	20230823	094000	11349760	9960	9960	9960	9960	0
547	20230823	093900	11349760	9960	9960	9960	9960	0
548	20230823	093800	11349760	9960	9960	9960	9960	0
549	20230823	093700	11349760	9960	9960	9960	9960	0
550	20230823	093600	11349760	9960	9960	9960	9960	0
551	20230823	093500	11349760	9960	9960	9960	9960	1
552	20230823	093400	11339800	9930	9930	9930	9930	0
553	20230823	093300	11339800	9930	9930	9930	9930	0
554	20230823	093200	11339800	9930	9930	9930	9930	0
555	20230823	093100	11339800	9930	9930	9930	9930	0
556	20230823	093000	11339800	9930	9930	9930	9930	0
557	20230823	092900	11339800	9930	9930	9930	9930	0
558	20230823	092800	11339800	9930	9930	9930	9930	0
559	20230823	092700	11339800	9930	9930	9930	9930	1
560	20230823	092600	11329870	9960	9960	9960	9960	1
561	20230823	092500	11319910	9920	9920	9920	9920	20
562	20230823	092400	11121510	9930	9930	9930	9930	0
563	20230823	092300	11121510	9930	9930	9930	9930	0
564	20230823	092200	11121510	9930	9930	9930	9930	0
565	20230823	092100	11121510	9930	9960	9960	9930	304
566	20230823	092000	8101890	9960	9960	9960	9960	0
567	20230823	091900	8101890	9960	9960	9960	9960	0
568	20230823	091800	8101890	9960	9960	9960	9960	0
569	20230823	091700	8101890	9960	9960	9960	9960	2
570	20230823	091600	8081970	9960	9960	9960	9960	0
571	20230823	091500	8081970	9960	9960	9960	9960	1
572	20230823	091400	8072010	9950	9950	9950	9950	0
573	20230823	091300	8072010	9950	9950	9950	9950	0
574	20230823	091200	8072010	9950	9950	9950	9950	1
575	20230823	091100	8062060	9960	9960	9960	9960	0
576	20230823	091000	8062060	9960	9960	9960	9960	0
577	20230823	090900	8062060	9960	9960	9960	9960	100
578	20230823	090800	7066060	9960	9960	9960	9960	0
579	20230823	090700	7066060	9960	9960	9960	9960	0
580	20230823	090600	7066060	9960	9960	9960	9960	0
581	20230823	090500	7066060	9960	9960	9960	9960	0
582	20230823	090400	7066060	9960	9960	9960	9960	0
583	20230823	090300	7066060	9960	9960	9960	9960	0
584	20230823	090200	7066060	9960	9950	9960	9950	11
585	20230823	090100	6956600	9930	9930	9930	9930	5
586	20230823	090000	6906950	9940	9980	9980	9940	694