KissMeData/006660/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	184500	79733390	9800	9800	9800	9800	684
3	20230831	184400	79733390	9800	9800	9800	9800	0
4	20230831	184300	79733390	9800	9800	9800	9800	0
5	20230831	184200	79733390	9800	9800	9800	9800	0
6	20230831	184100	79733390	9800	9800	9800	9800	0
7	20230831	184000	79733390	9800	9800	9800	9800	0
8	20230831	183900	79733390	9800	9800	9800	9800	0
9	20230831	183800	79733390	9800	9800	9800	9800	0
10	20230831	183700	79733390	9800	9800	9800	9800	0
11	20230831	183600	79733390	9800	9800	9800	9800	0
12	20230831	183500	79733390	9800	9800	9800	9800	0
13	20230831	183400	79733390	9800	9800	9800	9800	0
14	20230831	183300	79733390	9800	9800	9800	9800	0
15	20230831	183200	79733390	9800	9800	9800	9800	0
16	20230831	183100	79733390	9800	9800	9800	9800	0
17	20230831	183000	79733390	9800	9800	9800	9800	0
18	20230831	182900	79733390	9800	9800	9800	9800	0
19	20230831	182800	79733390	9800	9800	9800	9800	0
20	20230831	182700	79733390	9800	9800	9800	9800	0
21	20230831	182600	79733390	9800	9800	9800	9800	0
22	20230831	182500	79733390	9800	9800	9800	9800	0
23	20230831	182400	79733390	9800	9800	9800	9800	0
24	20230831	182300	79733390	9800	9800	9800	9800	0
25	20230831	182200	79733390	9800	9800	9800	9800	0
26	20230831	182100	79733390	9800	9800	9800	9800	0
27	20230831	182000	79733390	9800	9800	9800	9800	0
28	20230831	181900	79733390	9800	9800	9800	9800	0
29	20230831	181800	79733390	9800	9800	9800	9800	0
30	20230831	181700	79733390	9800	9800	9800	9800	0
31	20230831	181600	79733390	9800	9800	9800	9800	0
32	20230831	181500	79733390	9800	9800	9800	9800	684
33	20230831	181400	79733390	9800	9800	9800	9800	0
34	20230831	181300	79733390	9800	9800	9800	9800	0
35	20230831	181200	79733390	9800	9800	9800	9800	0
36	20230831	181100	79733390	9800	9800	9800	9800	0
37	20230831	181000	79733390	9800	9800	9800	9800	0
38	20230831	180900	79733390	9800	9800	9800	9800	0
39	20230831	180800	79733390	9800	9800	9800	9800	0
40	20230831	180700	79733390	9800	9800	9800	9800	0
41	20230831	180600	79733390	9800	9800	9800	9800	0
42	20230831	180500	79733390	9800	9800	9800	9800	0
43	20230831	180400	79733390	9800	9800	9800	9800	0
44	20230831	180300	79733390	9800	9800	9800	9800	0
45	20230831	180200	79733390	9800	9800	9800	9800	0
46	20230831	180100	79733390	9800	9800	9800	9800	0
47	20230831	180000	79733390	9800	9800	9800	9800	0
48	20230831	175900	79733390	9800	9800	9800	9800	0
49	20230831	175800	79733390	9800	9800	9800	9800	0
50	20230831	175700	79733390	9800	9800	9800	9800	0
51	20230831	175600	79733390	9800	9800	9800	9800	0
52	20230831	175500	79733390	9800	9800	9800	9800	0
53	20230831	175400	79733390	9800	9800	9800	9800	0
54	20230831	175300	79733390	9800	9800	9800	9800	0
55	20230831	175200	79733390	9800	9800	9800	9800	0
56	20230831	175100	79733390	9800	9800	9800	9800	0
57	20230831	175000	79733390	9800	9800	9800	9800	0
58	20230831	174900	79733390	9800	9800	9800	9800	0
59	20230831	174800	79733390	9800	9800	9800	9800	0
60	20230831	174700	79733390	9800	9800	9800	9800	0
61	20230831	174600	79733390	9800	9800	9800	9800	0
62	20230831	174500	79733390	9800	9800	9800	9800	684
63	20230831	174400	79733390	9800	9800	9800	9800	0
64	20230831	174300	79733390	9800	9800	9800	9800	0
65	20230831	174200	79733390	9800	9800	9800	9800	0
66	20230831	174100	79733390	9800	9800	9800	9800	0
67	20230831	174000	79733390	9800	9800	9800	9800	0
68	20230831	173900	79733390	9800	9800	9800	9800	0
69	20230831	173800	79733390	9800	9800	9800	9800	0
70	20230831	173700	79733390	9800	9800	9800	9800	0
71	20230831	173600	79733390	9800	9800	9800	9800	0
72	20230831	173500	79733390	9800	9800	9800	9800	0
73	20230831	173400	79733390	9800	9800	9800	9800	0
74	20230831	173300	79733390	9800	9800	9800	9800	0
75	20230831	173200	79733390	9800	9800	9800	9800	0
76	20230831	173100	79733390	9800	9800	9800	9800	0
77	20230831	173000	79733390	9800	9800	9800	9800	0
78	20230831	172900	79733390	9800	9800	9800	9800	0
79	20230831	172800	79733390	9800	9800	9800	9800	0
80	20230831	172700	79733390	9800	9800	9800	9800	0
81	20230831	172600	79733390	9800	9800	9800	9800	0
82	20230831	172500	79733390	9800	9800	9800	9800	0
83	20230831	172400	79733390	9800	9800	9800	9800	0
84	20230831	172300	79733390	9800	9800	9800	9800	0
85	20230831	172200	79733390	9800	9800	9800	9800	0
86	20230831	172100	79733390	9800	9800	9800	9800	0
87	20230831	172000	79733390	9800	9800	9800	9800	0
88	20230831	171900	79733390	9800	9800	9800	9800	0
89	20230831	171800	79733390	9800	9800	9800	9800	0
90	20230831	171700	79733390	9800	9800	9800	9800	0
91	20230831	171600	79733390	9800	9800	9800	9800	0
92	20230831	171500	79733390	9800	9800	9800	9800	684
93	20230831	171400	79733390	9800	9800	9800	9800	0
94	20230831	171300	79733390	9800	9800	9800	9800	0
95	20230831	171200	79733390	9800	9800	9800	9800	0
96	20230831	171100	79733390	9800	9800	9800	9800	0
97	20230831	171000	79733390	9800	9800	9800	9800	0
98	20230831	170900	79733390	9800	9800	9800	9800	0
99	20230831	170800	79733390	9800	9800	9800	9800	0
100	20230831	170700	79733390	9800	9800	9800	9800	0
101	20230831	170600	79733390	9800	9800	9800	9800	0
102	20230831	170500	79733390	9800	9800	9800	9800	0
103	20230831	170400	79733390	9800	9800	9800	9800	0
104	20230831	170300	79733390	9800	9800	9800	9800	0
105	20230831	170200	79733390	9800	9800	9800	9800	0
106	20230831	170100	79733390	9800	9800	9800	9800	0
107	20230831	170000	79733390	9800	9800	9800	9800	0
108	20230831	165900	79733390	9800	9800	9800	9800	0
109	20230831	165800	79733390	9800	9800	9800	9800	0
110	20230831	165700	79733390	9800	9800	9800	9800	0
111	20230831	165600	79733390	9800	9800	9800	9800	0
112	20230831	165500	79733390	9800	9800	9800	9800	0
113	20230831	165400	79733390	9800	9800	9800	9800	0
114	20230831	165300	79733390	9800	9800	9800	9800	0
115	20230831	165200	79733390	9800	9800	9800	9800	0
116	20230831	165100	79733390	9800	9800	9800	9800	0
117	20230831	165000	79733390	9800	9800	9800	9800	0
118	20230831	164900	79733390	9800	9800	9800	9800	0
119	20230831	164800	79733390	9800	9800	9800	9800	0
120	20230831	164700	79733390	9800	9800	9800	9800	0
121	20230831	164600	79733390	9800	9800	9800	9800	0
122	20230831	164500	79733390	9800	9800	9800	9800	684
123	20230831	164400	79733390	9800	9800	9800	9800	0
124	20230831	164300	79733390	9800	9800	9800	9800	0
125	20230831	164200	79733390	9800	9800	9800	9800	0
126	20230831	164100	79733390	9800	9800	9800	9800	0
127	20230831	164000	79733390	9800	9800	9800	9800	0
128	20230831	163900	79733390	9800	9800	9800	9800	0
129	20230831	163800	79733390	9800	9800	9800	9800	0
130	20230831	163700	79733390	9800	9800	9800	9800	0
131	20230831	163600	79733390	9800	9800	9800	9800	0
132	20230831	163500	79733390	9800	9800	9800	9800	0
133	20230831	163400	79733390	9800	9800	9800	9800	0
134	20230831	163300	79733390	9800	9800	9800	9800	0
135	20230831	163200	79733390	9800	9800	9800	9800	0
136	20230831	163100	79733390	9800	9800	9800	9800	0
137	20230831	163000	79733390	9800	9800	9800	9800	0
138	20230831	162900	79733390	9800	9800	9800	9800	0
139	20230831	162800	79733390	9800	9800	9800	9800	0
140	20230831	162700	79733390	9800	9800	9800	9800	0
141	20230831	162600	79733390	9800	9800	9800	9800	0
142	20230831	162500	79733390	9800	9800	9800	9800	0
143	20230831	162400	79733390	9800	9800	9800	9800	0
144	20230831	162300	79733390	9800	9800	9800	9800	0
145	20230831	162200	79733390	9800	9800	9800	9800	0
146	20230831	162100	79733390	9800	9800	9800	9800	0
147	20230831	162000	79733390	9800	9800	9800	9800	0
148	20230831	161900	79733390	9800	9800	9800	9800	0
149	20230831	161800	79733390	9800	9800	9800	9800	0
150	20230831	161700	79733390	9800	9800	9800	9800	0
151	20230831	161600	79733390	9800	9800	9800	9800	0
152	20230831	161500	79733390	9800	9800	9800	9800	684
153	20230831	161400	79733390	9800	9800	9800	9800	0
154	20230831	161300	79733390	9800	9800	9800	9800	0
155	20230831	161200	79733390	9800	9800	9800	9800	0
156	20230831	161100	79733390	9800	9800	9800	9800	0
157	20230831	161000	79733390	9800	9800	9800	9800	0
158	20230831	160900	79733390	9800	9800	9800	9800	0
159	20230831	160800	79733390	9800	9800	9800	9800	0
160	20230831	160700	79733390	9800	9800	9800	9800	0
161	20230831	160600	79733390	9800	9800	9800	9800	0
162	20230831	160500	79733390	9800	9800	9800	9800	0
163	20230831	160400	79733390	9800	9800	9800	9800	0
164	20230831	160300	79733390	9800	9800	9800	9800	0
165	20230831	160200	79733390	9800	9800	9800	9800	0
166	20230831	160100	79733390	9800	9800	9800	9800	0
167	20230831	160000	79733390	9800	9800	9800	9800	0
168	20230831	155900	79733390	9800	9800	9800	9800	0
169	20230831	155800	79733390	9800	9800	9800	9800	0
170	20230831	155700	79733390	9800	9800	9800	9800	0
171	20230831	155600	79733390	9800	9800	9800	9800	0
172	20230831	155500	79733390	9800	9800	9800	9800	0
173	20230831	155400	79733390	9800	9800	9800	9800	0
174	20230831	155300	79733390	9800	9800	9800	9800	0
175	20230831	155200	79733390	9800	9800	9800	9800	0
176	20230831	155100	79733390	9800	9800	9800	9800	0
177	20230831	155000	79733390	9800	9800	9800	9800	0
178	20230831	154900	79733390	9800	9800	9800	9800	0
179	20230831	154800	79733390	9800	9800	9800	9800	0
180	20230831	154700	79733390	9800	9800	9800	9800	0
181	20230831	154600	79733390	9800	9800	9800	9800	0
182	20230831	154500	79733390	9800	9800	9800	9800	684
183	20230831	154400	79733390	9800	9800	9800	9800	0
184	20230831	154300	79733390	9800	9800	9800	9800	0
185	20230831	154200	79733390	9800	9800	9800	9800	0
186	20230831	154100	79733390	9800	9800	9800	9800	0
187	20230831	154000	79733390	9800	9800	9800	9800	0
188	20230831	153900	79733390	9800	9800	9800	9800	0
189	20230831	153800	79733390	9800	9800	9800	9800	0
190	20230831	153700	79733390	9800	9800	9800	9800	0
191	20230831	153600	79733390	9800	9800	9800	9800	0
192	20230831	153500	79733390	9800	9800	9800	9800	0
193	20230831	153400	79733390	9800	9800	9800	9800	0
194	20230831	153300	79733390	9800	9800	9800	9800	0
195	20230831	153200	79733390	9800	9800	9800	9800	0
196	20230831	153100	79733390	9800	9800	9800	9800	0
197	20230831	153000	79733390	9800	9800	9800	9800	684
198	20230831	152900	73030190	9690	9690	9690	9690	0
199	20230831	152800	73030190	9690	9690	9690	9690	0
200	20230831	152700	73030190	9690	9690	9690	9690	0
201	20230831	152600	73030190	9690	9690	9690	9690	0
202	20230831	152500	73030190	9690	9690	9690	9690	0
203	20230831	152400	73030190	9690	9690	9690	9690	0
204	20230831	152300	73030190	9690	9690	9690	9690	0
205	20230831	152200	73030190	9690	9690	9690	9690	0
206	20230831	152100	73030190	9690	9690	9690	9690	0
207	20230831	152000	73030190	9690	9690	9690	9690	0
208	20230831	151900	73030190	9690	9720	9720	9690	74
209	20230831	151800	72313020	9730	9730	9730	9730	0
210	20230831	151700	72313020	9730	9730	9730	9730	13
211	20230831	151600	72186530	9750	9750	9750	9750	0
212	20230831	151500	72186530	9750	9750	9750	9750	6
213	20230831	151400	72128030	9750	9740	9750	9740	4
214	20230831	151300	72089050	9740	9740	9740	9740	0
215	20230831	151200	72089050	9740	9740	9740	9740	0
216	20230831	151100	72089050	9740	9740	9740	9740	33
217	20230831	151000	71767630	9740	9740	9740	9740	0
218	20230831	150900	71767630	9740	9740	9740	9740	0
219	20230831	150800	71767630	9740	9740	9740	9740	1
220	20230831	150700	71757890	9680	9680	9680	9680	64
221	20230831	150600	71138370	9670	9670	9670	9670	0
222	20230831	150500	71138370	9670	9750	9750	9670	1729
223	20230831	150400	54362890	9770	9770	9770	9770	0
224	20230831	150300	54362890	9770	9770	9770	9770	5
225	20230831	150200	54314040	9780	9780	9780	9780	0
226	20230831	150100	54314040	9780	9780	9780	9780	0
227	20230831	150000	54314040	9780	9780	9780	9780	0
228	20230831	145900	54314040	9780	9780	9780	9780	0
229	20230831	145800	54314040	9780	9780	9780	9780	0
230	20230831	145700	54314040	9780	9780	9780	9780	0
231	20230831	145600	54314040	9780	9780	9780	9780	0
232	20230831	145500	54314040	9780	9780	9780	9780	0
233	20230831	145400	54314040	9780	9780	9780	9780	0
234	20230831	145300	54314040	9780	9780	9780	9780	0
235	20230831	145200	54314040	9780	9780	9780	9780	15
236	20230831	145100	54167340	9780	9780	9780	9780	0
237	20230831	145000	54167340	9780	9780	9780	9780	0
238	20230831	144900	54167340	9780	9780	9780	9780	0
239	20230831	144800	54167340	9780	9780	9780	9780	0
240	20230831	144700	54167340	9780	9780	9780	9780	0
241	20230831	144600	54167340	9780	9780	9780	9780	0
242	20230831	144500	54167340	9780	9780	9780	9780	0
243	20230831	144400	54167340	9780	9780	9780	9780	0
244	20230831	144300	54167340	9780	9780	9780	9780	0
245	20230831	144200	54167340	9780	9780	9780	9780	0
246	20230831	144100	54167340	9780	9780	9780	9780	0
247	20230831	144000	54167340	9780	9780	9780	9780	0
248	20230831	143900	54167340	9780	9780	9780	9780	0
249	20230831	143800	54167340	9780	9780	9780	9780	1
250	20230831	143700	54157560	9780	9780	9780	9780	20
251	20230831	143600	53961960	9780	9790	9790	9780	18
252	20230831	143500	53785780	9800	9800	9800	9800	0
253	20230831	143400	53785780	9800	9800	9800	9800	0
254	20230831	143300	53785780	9800	9800	9800	9800	1
255	20230831	143200	53775980	9790	9790	9790	9790	36
256	20230831	143100	53423540	9790	9790	9790	9790	0
257	20230831	143000	53423540	9790	9790	9790	9790	1
258	20230831	142900	53413750	9790	9790	9790	9790	1
259	20230831	142800	53403960	9780	9780	9780	9780	0
260	20230831	142700	53403960	9780	9780	9780	9780	0
261	20230831	142600	53403960	9780	9780	9780	9780	0
262	20230831	142500	53403960	9780	9780	9780	9780	0
263	20230831	142400	53403960	9780	9780	9780	9780	0
264	20230831	142300	53403960	9780	9780	9780	9780	0
265	20230831	142200	53403960	9780	9780	9780	9780	0
266	20230831	142100	53403960	9780	9780	9780	9780	0
267	20230831	142000	53403960	9780	9780	9780	9780	0
268	20230831	141900	53403960	9780	9780	9780	9780	0
269	20230831	141800	53403960	9780	9780	9780	9780	0
270	20230831	141700	53403960	9780	9780	9780	9780	0
271	20230831	141600	53403960	9780	9780	9780	9780	129
272	20230831	141500	52142340	9790	9790	9790	9790	0
273	20230831	141400	52142340	9790	9790	9790	9790	0
274	20230831	141300	52142340	9790	9790	9790	9790	0
275	20230831	141200	52142340	9790	9790	9790	9790	0
276	20230831	141100	52142340	9790	9790	9790	9790	0
277	20230831	141000	52142340	9790	9790	9790	9790	1
278	20230831	140900	52132550	9790	9790	9790	9790	1
279	20230831	140800	52122760	9780	9780	9780	9780	0
280	20230831	140700	52122760	9780	9780	9780	9780	2
281	20230831	140600	52103200	9800	9800	9800	9800	0
282	20230831	140500	52103200	9800	9800	9800	9800	1
283	20230831	140400	52093400	9780	9780	9780	9780	0
284	20230831	140300	52093400	9780	9780	9780	9780	0
285	20230831	140200	52093400	9780	9780	9780	9780	0
286	20230831	140100	52093400	9780	9780	9790	9780	219
287	20230831	140000	49949580	9780	9750	9780	9750	30
288	20230831	135900	49656430	9750	9750	9750	9750	0
289	20230831	135800	49656430	9750	9750	9750	9750	0
290	20230831	135700	49656430	9750	9750	9750	9750	0
291	20230831	135600	49656430	9750	9750	9750	9750	0
292	20230831	135500	49656430	9750	9750	9750	9750	0
293	20230831	135400	49656430	9750	9750	9750	9750	0
294	20230831	135300	49656430	9750	9750	9750	9750	0
295	20230831	135200	49656430	9750	9750	9750	9750	0
296	20230831	135100	49656430	9750	9750	9750	9750	0
297	20230831	135000	49656430	9750	9750	9750	9750	0
298	20230831	134900	49656430	9750	9750	9750	9750	0
299	20230831	134800	49656430	9750	9750	9750	9750	0
300	20230831	134700	49656430	9750	9750	9750	9750	0
301	20230831	134600	49656430	9750	9750	9750	9750	1
302	20230831	134500	49646680	9720	9720	9720	9720	0
303	20230831	134400	49646680	9720	9750	9750	9720	101
304	20230831	134300	48664930	9720	9720	9720	9720	0
305	20230831	134200	48664930	9720	9720	9720	9720	0
306	20230831	134100	48664930	9720	9720	9720	9720	0
307	20230831	134000	48664930	9720	9720	9720	9720	87
308	20230831	133900	47819290	9720	9720	9720	9720	0
309	20230831	133800	47819290	9720	9720	9720	9720	0
310	20230831	133700	47819290	9720	9720	9720	9720	0
311	20230831	133600	47819290	9720	9720	9720	9720	10
312	20230831	133500	47722090	9710	9710	9710	9710	0
313	20230831	133400	47722090	9710	9710	9710	9710	0
314	20230831	133300	47722090	9710	9710	9710	9710	0
315	20230831	133200	47722090	9710	9710	9710	9710	0
316	20230831	133100	47722090	9710	9710	9710	9710	0
317	20230831	133000	47722090	9710	9710	9710	9710	0
318	20230831	132900	47722090	9710	9710	9710	9710	0
319	20230831	132800	47722090	9710	9710	9710	9710	0
320	20230831	132700	47722090	9710	9710	9710	9710	0
321	20230831	132600	47722090	9710	9710	9710	9710	251
322	20230831	132500	45284880	9710	9710	9710	9710	0
323	20230831	132400	45284880	9710	9710	9710	9710	0
324	20230831	132300	45284880	9710	9710	9710	9710	0
325	20230831	132200	45284880	9710	9710	9710	9710	38
326	20230831	132100	44915900	9730	9730	9730	9730	0
327	20230831	132000	44915900	9730	9730	9730	9730	0
328	20230831	131900	44915900	9730	9730	9730	9730	0
329	20230831	131800	44915900	9730	9720	9730	9720	77
330	20230831	131700	44166930	9720	9720	9720	9720	0
331	20230831	131600	44166930	9720	9720	9720	9720	0
332	20230831	131500	44166930	9720	9720	9720	9720	205
333	20230831	131400	42174330	9720	9720	9720	9720	0
334	20230831	131300	42174330	9720	9720	9720	9720	0
335	20230831	131200	42174330	9720	9720	9720	9720	50
336	20230831	131100	41688330	9720	9720	9720	9720	0
337	20230831	131000	41688330	9720	9730	9730	9720	392
338	20230831	130900	37875530	9740	9740	9740	9740	42
339	20230831	130800	37466450	9770	9770	9770	9770	0
340	20230831	130700	37466450	9770	9770	9770	9770	0
341	20230831	130600	37466450	9770	9770	9770	9770	0
342	20230831	130500	37466450	9770	9770	9770	9770	0
343	20230831	130400	37466450	9770	9770	9770	9770	0
344	20230831	130300	37466450	9770	9770	9770	9770	0
345	20230831	130200	37466450	9770	9770	9770	9770	0
346	20230831	130100	37466450	9770	9770	9770	9770	0
347	20230831	130000	37466450	9770	9770	9770	9770	0
348	20230831	125900	37466450	9770	9770	9770	9770	18
349	20230831	125800	37290590	9770	9770	9770	9770	0
350	20230831	125700	37290590	9770	9770	9770	9770	32
351	20230831	125600	36977950	9770	9770	9770	9770	0
352	20230831	125500	36977950	9770	9770	9770	9770	0
353	20230831	125400	36977950	9770	9770	9770	9770	0
354	20230831	125300	36977950	9770	9770	9770	9770	3
355	20230831	125200	36948640	9780	9780	9780	9780	1
356	20230831	125100	36938860	9780	9780	9780	9780	0
357	20230831	125000	36938860	9780	9780	9780	9780	2
358	20230831	124900	36919300	9770	9770	9770	9770	0
359	20230831	124800	36919300	9770	9770	9770	9770	0
360	20230831	124700	36919300	9770	9770	9770	9770	0
361	20230831	124600	36919300	9770	9770	9770	9770	0
362	20230831	124500	36919300	9770	9770	9770	9770	0
363	20230831	124400	36919300	9770	9770	9770	9770	0
364	20230831	124300	36919300	9770	9770	9770	9770	2
365	20230831	124200	36899760	9770	9770	9770	9770	0
366	20230831	124100	36899760	9770	9770	9770	9770	0
367	20230831	124000	36899760	9770	9770	9770	9770	0
368	20230831	123900	36899760	9770	9770	9770	9770	0
369	20230831	123800	36899760	9770	9770	9770	9770	0
370	20230831	123700	36899760	9770	9770	9770	9770	0
371	20230831	123600	36899760	9770	9770	9770	9770	0
372	20230831	123500	36899760	9770	9770	9770	9770	3
373	20230831	123400	36870450	9770	9770	9770	9770	2
374	20230831	123300	36850910	9770	9770	9770	9770	3
375	20230831	123200	36821600	9780	9780	9780	9780	0
376	20230831	123100	36821600	9780	9780	9780	9780	8
377	20230831	123000	36743360	9780	9780	9780	9780	1
378	20230831	122900	36733580	9780	9780	9780	9780	1
379	20230831	122800	36723800	9750	9750	9750	9740	150
380	20230831	122700	35261800	9750	9750	9750	9750	0
381	20230831	122600	35261800	9750	9750	9750	9750	0
382	20230831	122500	35261800	9750	9750	9750	9750	0
383	20230831	122400	35261800	9750	9750	9750	9750	0
384	20230831	122300	35261800	9750	9750	9750	9750	144
385	20230831	122200	33857800	9750	9750	9750	9750	2
386	20230831	122100	33838300	9750	9750	9750	9750	1
387	20230831	122000	33828550	9750	9750	9750	9750	0
388	20230831	121900	33828550	9750	9750	9750	9750	0
389	20230831	121800	33828550	9750	9750	9750	9750	0
390	20230831	121700	33828550	9750	9750	9750	9750	0
391	20230831	121600	33828550	9750	9750	9750	9750	0
392	20230831	121500	33828550	9750	9740	9750	9740	89
393	20230831	121400	32960890	9750	9750	9750	9750	0
394	20230831	121300	32960890	9750	9750	9750	9750	0
395	20230831	121200	32960890	9750	9750	9750	9750	0
396	20230831	121100	32960890	9750	9750	9750	9750	0
397	20230831	121000	32960890	9750	9750	9750	9750	0
398	20230831	120900	32960890	9750	9750	9750	9750	0
399	20230831	120800	32960890	9750	9750	9750	9750	0
400	20230831	120700	32960890	9750	9750	9750	9750	0
401	20230831	120600	32960890	9750	9750	9750	9750	1
402	20230831	120500	32951140	9730	9730	9730	9730	0
403	20230831	120400	32951140	9730	9730	9730	9730	0
404	20230831	120300	32951140	9730	9730	9730	9730	118
405	20230831	120200	31803000	9730	9730	9730	9730	0
406	20230831	120100	31803000	9730	9730	9730	9730	0
407	20230831	120000	31803000	9730	9730	9730	9730	12
408	20230831	115900	31686240	9750	9750	9750	9750	0
409	20230831	115800	31686240	9750	9750	9750	9750	0
410	20230831	115700	31686240	9750	9750	9750	9750	0
411	20230831	115600	31686240	9750	9750	9750	9750	0
412	20230831	115500	31686240	9750	9750	9750	9750	0
413	20230831	115400	31686240	9750	9750	9750	9750	0
414	20230831	115300	31686240	9750	9750	9750	9750	0
415	20230831	115200	31686240	9750	9750	9750	9750	0
416	20230831	115100	31686240	9750	9750	9750	9750	0
417	20230831	115000	31686240	9750	9750	9750	9750	0
418	20230831	114900	31686240	9750	9750	9750	9750	0
419	20230831	114800	31686240	9750	9750	9750	9750	0
420	20230831	114700	31686240	9750	9750	9750	9750	0
421	20230831	114600	31686240	9750	9750	9750	9750	5
422	20230831	114500	31637490	9750	9750	9750	9750	0
423	20230831	114400	31637490	9750	9750	9750	9750	0
424	20230831	114300	31637490	9750	9750	9750	9750	5
425	20230831	114200	31588740	9750	9750	9750	9750	0
426	20230831	114100	31588740	9750	9750	9750	9750	10
427	20230831	114000	31491240	9750	9750	9750	9750	17
428	20230831	113900	31325490	9750	9750	9750	9750	5
429	20230831	113800	31276740	9750	9750	9750	9750	0
430	20230831	113700	31276740	9750	9750	9750	9750	0
431	20230831	113600	31276740	9750	9750	9750	9750	0
432	20230831	113500	31276740	9750	9750	9750	9750	0
433	20230831	113400	31276740	9750	9710	9750	9700	135
434	20230831	113300	29966190	9710	9720	9720	9710	105
435	20230831	113200	28946590	9750	9750	9750	9750	0
436	20230831	113100	28946590	9750	9750	9750	9750	0
437	20230831	113000	28946590	9750	9750	9750	9750	1
438	20230831	112900	28936840	9710	9710	9710	9710	0
439	20230831	112800	28936840	9710	9710	9710	9710	0
440	20230831	112700	28936840	9710	9730	9730	9710	248
441	20230831	112600	26526310	9750	9750	9750	9750	0
442	20230831	112500	26526310	9750	9750	9750	9750	6
443	20230831	112400	26467810	9730	9750	9750	9730	113
444	20230831	112300	25367260	9750	9750	9750	9750	20
445	20230831	112200	25172260	9780	9780	9780	9780	2
446	20230831	112100	25152700	9780	9780	9780	9780	0
447	20230831	112000	25152700	9780	9780	9780	9780	3
448	20230831	111900	25123360	9780	9780	9780	9780	0
449	20230831	111800	25123360	9780	9780	9780	9780	0
450	20230831	111700	25123360	9780	9750	9780	9750	5
451	20230831	111600	25074580	9760	9780	9780	9760	9
452	20230831	111500	24986640	9780	9780	9780	9780	0
453	20230831	111400	24986640	9780	9780	9780	9780	0
454	20230831	111300	24986640	9780	9780	9780	9780	0
455	20230831	111200	24986640	9780	9780	9780	9780	0
456	20230831	111100	24986640	9780	9780	9780	9780	0
457	20230831	111000	24986640	9780	9780	9780	9780	0
458	20230831	110900	24986640	9780	9780	9780	9780	0
459	20230831	110800	24986640	9780	9780	9780	9780	0
460	20230831	110700	24986640	9780	9780	9780	9780	0
461	20230831	110600	24986640	9780	9780	9780	9780	0
462	20230831	110500	24986640	9780	9780	9780	9780	0
463	20230831	110400	24986640	9780	9780	9780	9780	0
464	20230831	110300	24986640	9780	9780	9780	9780	0
465	20230831	110200	24986640	9780	9780	9780	9780	1
466	20230831	110100	24976860	9750	9750	9750	9750	0
467	20230831	110000	24976860	9750	9750	9750	9750	275
468	20230831	105900	22295610	9750	9750	9750	9750	0
469	20230831	105800	22295610	9750	9750	9750	9750	0
470	20230831	105700	22295610	9750	9750	9750	9750	0
471	20230831	105600	22295610	9750	9750	9750	9750	0
472	20230831	105500	22295610	9750	9750	9750	9750	0
473	20230831	105400	22295610	9750	9750	9750	9750	0
474	20230831	105300	22295610	9750	9760	9760	9750	53
475	20230831	105200	21778820	9760	9770	9770	9760	79
476	20230831	105100	21007740	9770	9770	9770	9770	0
477	20230831	105000	21007740	9770	9770	9770	9770	0
478	20230831	104900	21007740	9770	9770	9770	9770	0
479	20230831	104800	21007740	9770	9770	9770	9770	0
480	20230831	104700	21007740	9770	9770	9770	9770	0
481	20230831	104600	21007740	9770	9770	9770	9770	0
482	20230831	104500	21007740	9770	9770	9770	9770	0
483	20230831	104400	21007740	9770	9770	9770	9770	0
484	20230831	104300	21007740	9770	9770	9770	9770	1
485	20230831	104200	20997970	9790	9790	9790	9790	0
486	20230831	104100	20997970	9790	9790	9790	9790	0
487	20230831	104000	20997970	9790	9790	9790	9790	0
488	20230831	103900	20997970	9790	9790	9790	9790	0
489	20230831	103800	20997970	9790	9770	9790	9760	65
490	20230831	103700	20363260	9760	9760	9760	9760	0
491	20230831	103600	20363260	9760	9760	9760	9760	0
492	20230831	103500	20363260	9760	9760	9760	9760	0
493	20230831	103400	20363260	9760	9760	9760	9760	0
494	20230831	103300	20363260	9760	9760	9760	9760	0
495	20230831	103200	20363260	9760	9760	9760	9760	0
496	20230831	103100	20363260	9760	9760	9760	9760	0
497	20230831	103000	20363260	9760	9780	9780	9760	142
498	20230831	102900	18977320	9780	9780	9780	9780	0
499	20230831	102800	18977320	9780	9780	9780	9780	3
500	20230831	102700	18947980	9780	9780	9780	9780	0
501	20230831	102600	18947980	9780	9780	9780	9780	0
502	20230831	102500	18947980	9780	9780	9780	9780	0
503	20230831	102400	18947980	9780	9770	9780	9770	82
504	20230831	102300	18146030	9770	9770	9770	9770	10
505	20230831	102200	18048330	9770	9770	9770	9770	0
506	20230831	102100	18048330	9770	9770	9770	9770	0
507	20230831	102000	18048330	9770	9770	9770	9770	1
508	20230831	101900	18038560	9770	9770	9770	9770	3
509	20230831	101800	18009250	9760	9760	9760	9760	0
510	20230831	101700	18009250	9760	9760	9760	9760	0
511	20230831	101600	18009250	9760	9760	9760	9760	0
512	20230831	101500	18009250	9760	9760	9760	9760	0
513	20230831	101400	18009250	9760	9760	9760	9760	0
514	20230831	101300	18009250	9760	9760	9760	9760	10
515	20230831	101200	17911650	9770	9770	9770	9770	0
516	20230831	101100	17911650	9770	9770	9770	9770	16
517	20230831	101000	17755330	9780	9780	9780	9780	0
518	20230831	100900	17755330	9780	9780	9780	9780	0
519	20230831	100800	17755330	9780	9780	9780	9780	0
520	20230831	100700	17755330	9780	9780	9780	9770	376
521	20230831	100600	14081250	9780	9790	9790	9780	131
522	20230831	100500	12799770	9790	9790	9790	9790	0
523	20230831	100400	12799770	9790	9790	9790	9790	3
524	20230831	100300	12770400	9790	9790	9790	9790	0
525	20230831	100200	12770400	9790	9790	9790	9790	0
526	20230831	100100	12770400	9790	9790	9790	9790	0
527	20230831	100000	12770400	9790	9790	9790	9790	9
528	20230831	095900	12682290	9780	9780	9780	9780	30
529	20230831	095800	12388890	9790	9790	9790	9790	0
530	20230831	095700	12388890	9790	9790	9790	9790	0
531	20230831	095600	12388890	9790	9790	9790	9790	0
532	20230831	095500	12388890	9790	9790	9790	9790	0
533	20230831	095400	12388890	9790	9790	9790	9790	1
534	20230831	095300	12379100	9780	9780	9780	9780	0
535	20230831	095200	12379100	9780	9780	9780	9780	0
536	20230831	095100	12379100	9780	9780	9780	9780	0
537	20230831	095000	12379100	9780	9780	9780	9780	0
538	20230831	094900	12379100	9780	9780	9780	9780	0
539	20230831	094800	12379100	9780	9780	9780	9780	0
540	20230831	094700	12379100	9780	9800	9800	9780	727
541	20230831	094600	5261930	9800	9800	9800	9800	0
542	20230831	094500	5261930	9800	9820	9820	9800	100
543	20230831	094400	4281770	9840	9840	9840	9840	2
544	20230831	094300	4262090	9840	9840	9840	9840	50
545	20230831	094200	3770090	9840	9840	9840	9840	0
546	20230831	094100	3770090	9840	9840	9840	9840	0
547	20230831	094000	3770090	9840	9830	9840	9830	10
548	20230831	093900	3671700	9840	9840	9840	9840	0
549	20230831	093800	3671700	9840	9840	9840	9840	0
550	20230831	093700	3671700	9840	9840	9840	9840	0
551	20230831	093600	3671700	9840	9840	9840	9840	0
552	20230831	093500	3671700	9840	9840	9840	9840	0
553	20230831	093400	3671700	9840	9840	9840	9840	0
554	20230831	093300	3671700	9840	9840	9840	9840	0
555	20230831	093200	3671700	9840	9840	9840	9840	0
556	20230831	093100	3671700	9840	9840	9840	9840	1
557	20230831	093000	3661860	9840	9840	9840	9840	1
558	20230831	092900	3652020	9840	9840	9840	9840	0
559	20230831	092800	3652020	9840	9840	9840	9840	0
560	20230831	092700	3652020	9840	9840	9840	9840	0
561	20230831	092600	3652020	9840	9840	9840	9840	0
562	20230831	092500	3652020	9840	9840	9840	9840	0
563	20230831	092400	3652020	9840	9840	9840	9840	0
564	20230831	092300	3652020	9840	9840	9840	9840	0
565	20230831	092200	3652020	9840	9840	9840	9840	3
566	20230831	092100	3622500	9840	9840	9840	9840	0
567	20230831	092000	3622500	9840	9840	9840	9840	0
568	20230831	091900	3622500	9840	9840	9840	9840	0
569	20230831	091800	3622500	9840	9840	9840	9840	0
570	20230831	091700	3622500	9840	9840	9840	9840	0
571	20230831	091600	3622500	9840	9840	9840	9840	0
572	20230831	091500	3622500	9840	9840	9840	9840	0
573	20230831	091400	3622500	9840	9840	9840	9840	1
574	20230831	091300	3612660	9840	9840	9840	9840	1
575	20230831	091200	3602820	9840	9840	9840	9840	0
576	20230831	091100	3602820	9840	9840	9840	9840	0
577	20230831	091000	3602820	9840	9840	9840	9840	0
578	20230831	090900	3602820	9840	9840	9840	9840	0
579	20230831	090800	3602820	9840	9840	9840	9840	0
580	20230831	090700	3602820	9840	9840	9840	9840	0
581	20230831	090600	3602820	9840	9790	9840	9790	106
582	20230831	090500	2565030	9840	9840	9840	9840	0
583	20230831	090400	2565030	9840	9840	9840	9840	1
584	20230831	090300	2555190	9790	9790	9790	9790	0
585	20230831	090200	2555190	9790	9790	9790	9790	0
586	20230831	090100	2555190	9790	9790	9790	9790	0
587	20230831	090000	2555190	9790	9790	9790	9790	261