KissMeData/006660/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	184400	76000660	9700	9700	9700	9700	200
3	20230904	184300	76000660	9700	9700	9700	9700	0
4	20230904	184200	76000660	9700	9700	9700	9700	0
5	20230904	184100	76000660	9700	9700	9700	9700	0
6	20230904	184000	76000660	9700	9700	9700	9700	0
7	20230904	183900	76000660	9700	9700	9700	9700	0
8	20230904	183800	76000660	9700	9700	9700	9700	0
9	20230904	183700	76000660	9700	9700	9700	9700	0
10	20230904	183600	76000660	9700	9700	9700	9700	0
11	20230904	183500	76000660	9700	9700	9700	9700	0
12	20230904	183400	76000660	9700	9700	9700	9700	0
13	20230904	183300	76000660	9700	9700	9700	9700	0
14	20230904	183200	76000660	9700	9700	9700	9700	0
15	20230904	183100	76000660	9700	9700	9700	9700	0
16	20230904	183000	76000660	9700	9700	9700	9700	0
17	20230904	182900	76000660	9700	9700	9700	9700	0
18	20230904	182800	76000660	9700	9700	9700	9700	0
19	20230904	182700	76000660	9700	9700	9700	9700	0
20	20230904	182600	76000660	9700	9700	9700	9700	0
21	20230904	182500	76000660	9700	9700	9700	9700	0
22	20230904	182400	76000660	9700	9700	9700	9700	0
23	20230904	182300	76000660	9700	9700	9700	9700	0
24	20230904	182200	76000660	9700	9700	9700	9700	0
25	20230904	182100	76000660	9700	9700	9700	9700	0
26	20230904	182000	76000660	9700	9700	9700	9700	0
27	20230904	181900	76000660	9700	9700	9700	9700	0
28	20230904	181800	76000660	9700	9700	9700	9700	0
29	20230904	181700	76000660	9700	9700	9700	9700	0
30	20230904	181600	76000660	9700	9700	9700	9700	0
31	20230904	181500	76000660	9700	9700	9700	9700	0
32	20230904	181400	76000660	9700	9700	9700	9700	200
33	20230904	181300	76000660	9700	9700	9700	9700	0
34	20230904	181200	76000660	9700	9700	9700	9700	0
35	20230904	181100	76000660	9700	9700	9700	9700	0
36	20230904	181000	76000660	9700	9700	9700	9700	0
37	20230904	180900	76000660	9700	9700	9700	9700	0
38	20230904	180800	76000660	9700	9700	9700	9700	0
39	20230904	180700	76000660	9700	9700	9700	9700	0
40	20230904	180600	76000660	9700	9700	9700	9700	0
41	20230904	180500	76000660	9700	9700	9700	9700	0
42	20230904	180400	76000660	9700	9700	9700	9700	0
43	20230904	180300	76000660	9700	9700	9700	9700	0
44	20230904	180200	76000660	9700	9700	9700	9700	0
45	20230904	180100	76000660	9700	9700	9700	9700	0
46	20230904	180000	76000660	9700	9700	9700	9700	0
47	20230904	175900	76000660	9700	9700	9700	9700	0
48	20230904	175800	76000660	9700	9700	9700	9700	0
49	20230904	175700	76000660	9700	9700	9700	9700	0
50	20230904	175600	76000660	9700	9700	9700	9700	0
51	20230904	175500	76000660	9700	9700	9700	9700	0
52	20230904	175400	76000660	9700	9700	9700	9700	0
53	20230904	175300	76000660	9700	9700	9700	9700	0
54	20230904	175200	76000660	9700	9700	9700	9700	0
55	20230904	175100	76000660	9700	9700	9700	9700	0
56	20230904	175000	76000660	9700	9700	9700	9700	0
57	20230904	174900	76000660	9700	9700	9700	9700	0
58	20230904	174800	76000660	9700	9700	9700	9700	0
59	20230904	174700	76000660	9700	9700	9700	9700	0
60	20230904	174600	76000660	9700	9700	9700	9700	0
61	20230904	174500	76000660	9700	9700	9700	9700	0
62	20230904	174400	76000660	9700	9700	9700	9700	200
63	20230904	174300	76000660	9700	9700	9700	9700	0
64	20230904	174200	76000660	9700	9700	9700	9700	0
65	20230904	174100	76000660	9700	9700	9700	9700	0
66	20230904	174000	76000660	9700	9700	9700	9700	0
67	20230904	173900	76000660	9700	9700	9700	9700	0
68	20230904	173800	76000660	9700	9700	9700	9700	0
69	20230904	173700	76000660	9700	9700	9700	9700	0
70	20230904	173600	76000660	9700	9700	9700	9700	0
71	20230904	173500	76000660	9700	9700	9700	9700	0
72	20230904	173400	76000660	9700	9700	9700	9700	0
73	20230904	173300	76000660	9700	9700	9700	9700	0
74	20230904	173200	76000660	9700	9700	9700	9700	0
75	20230904	173100	76000660	9700	9700	9700	9700	0
76	20230904	173000	76000660	9700	9700	9700	9700	0
77	20230904	172900	76000660	9700	9700	9700	9700	0
78	20230904	172800	76000660	9700	9700	9700	9700	0
79	20230904	172700	76000660	9700	9700	9700	9700	0
80	20230904	172600	76000660	9700	9700	9700	9700	0
81	20230904	172500	76000660	9700	9700	9700	9700	0
82	20230904	172400	76000660	9700	9700	9700	9700	0
83	20230904	172300	76000660	9700	9700	9700	9700	0
84	20230904	172200	76000660	9700	9700	9700	9700	0
85	20230904	172100	76000660	9700	9700	9700	9700	0
86	20230904	172000	76000660	9700	9700	9700	9700	0
87	20230904	171900	76000660	9700	9700	9700	9700	0
88	20230904	171800	76000660	9700	9700	9700	9700	0
89	20230904	171700	76000660	9700	9700	9700	9700	0
90	20230904	171600	76000660	9700	9700	9700	9700	0
91	20230904	171500	76000660	9700	9700	9700	9700	0
92	20230904	171400	76000660	9700	9700	9700	9700	200
93	20230904	171300	76000660	9700	9700	9700	9700	0
94	20230904	171200	76000660	9700	9700	9700	9700	0
95	20230904	171100	76000660	9700	9700	9700	9700	0
96	20230904	171000	76000660	9700	9700	9700	9700	0
97	20230904	170900	76000660	9700	9700	9700	9700	0
98	20230904	170800	76000660	9700	9700	9700	9700	0
99	20230904	170700	76000660	9700	9700	9700	9700	0
100	20230904	170600	76000660	9700	9700	9700	9700	0
101	20230904	170500	76000660	9700	9700	9700	9700	0
102	20230904	170400	76000660	9700	9700	9700	9700	0
103	20230904	170300	76000660	9700	9700	9700	9700	0
104	20230904	170200	76000660	9700	9700	9700	9700	0
105	20230904	170100	76000660	9700	9700	9700	9700	0
106	20230904	170000	76000660	9700	9700	9700	9700	0
107	20230904	165900	76000660	9700	9700	9700	9700	0
108	20230904	165800	76000660	9700	9700	9700	9700	0
109	20230904	165700	76000660	9700	9700	9700	9700	0
110	20230904	165600	76000660	9700	9700	9700	9700	0
111	20230904	165500	76000660	9700	9700	9700	9700	0
112	20230904	165400	76000660	9700	9700	9700	9700	0
113	20230904	165300	76000660	9700	9700	9700	9700	0
114	20230904	165200	76000660	9700	9700	9700	9700	0
115	20230904	165100	76000660	9700	9700	9700	9700	0
116	20230904	165000	76000660	9700	9700	9700	9700	0
117	20230904	164900	76000660	9700	9700	9700	9700	0
118	20230904	164800	76000660	9700	9700	9700	9700	0
119	20230904	164700	76000660	9700	9700	9700	9700	0
120	20230904	164600	76000660	9700	9700	9700	9700	0
121	20230904	164500	76000660	9700	9700	9700	9700	0
122	20230904	164400	76000660	9700	9700	9700	9700	200
123	20230904	164300	76000660	9700	9700	9700	9700	0
124	20230904	164200	76000660	9700	9700	9700	9700	0
125	20230904	164100	76000660	9700	9700	9700	9700	0
126	20230904	164000	76000660	9700	9700	9700	9700	0
127	20230904	163900	76000660	9700	9700	9700	9700	0
128	20230904	163800	76000660	9700	9700	9700	9700	0
129	20230904	163700	76000660	9700	9700	9700	9700	0
130	20230904	163600	76000660	9700	9700	9700	9700	0
131	20230904	163500	76000660	9700	9700	9700	9700	0
132	20230904	163400	76000660	9700	9700	9700	9700	0
133	20230904	163300	76000660	9700	9700	9700	9700	0
134	20230904	163200	76000660	9700	9700	9700	9700	0
135	20230904	163100	76000660	9700	9700	9700	9700	0
136	20230904	163000	76000660	9700	9700	9700	9700	0
137	20230904	162900	76000660	9700	9700	9700	9700	0
138	20230904	162800	76000660	9700	9700	9700	9700	0
139	20230904	162700	76000660	9700	9700	9700	9700	0
140	20230904	162600	76000660	9700	9700	9700	9700	0
141	20230904	162500	76000660	9700	9700	9700	9700	0
142	20230904	162400	76000660	9700	9700	9700	9700	0
143	20230904	162300	76000660	9700	9700	9700	9700	0
144	20230904	162200	76000660	9700	9700	9700	9700	0
145	20230904	162100	76000660	9700	9700	9700	9700	0
146	20230904	162000	76000660	9700	9700	9700	9700	0
147	20230904	161900	76000660	9700	9700	9700	9700	0
148	20230904	161800	76000660	9700	9700	9700	9700	0
149	20230904	161700	76000660	9700	9700	9700	9700	0
150	20230904	161600	76000660	9700	9700	9700	9700	0
151	20230904	161500	76000660	9700	9700	9700	9700	0
152	20230904	161400	76000660	9700	9700	9700	9700	200
153	20230904	161300	76000660	9700	9700	9700	9700	0
154	20230904	161200	76000660	9700	9700	9700	9700	0
155	20230904	161100	76000660	9700	9700	9700	9700	0
156	20230904	161000	76000660	9700	9700	9700	9700	0
157	20230904	160900	76000660	9700	9700	9700	9700	0
158	20230904	160800	76000660	9700	9700	9700	9700	0
159	20230904	160700	76000660	9700	9700	9700	9700	0
160	20230904	160600	76000660	9700	9700	9700	9700	0
161	20230904	160500	76000660	9700	9700	9700	9700	0
162	20230904	160400	76000660	9700	9700	9700	9700	0
163	20230904	160300	76000660	9700	9700	9700	9700	0
164	20230904	160200	76000660	9700	9700	9700	9700	0
165	20230904	160100	76000660	9700	9700	9700	9700	0
166	20230904	160000	76000660	9700	9700	9700	9700	0
167	20230904	155900	76000660	9700	9700	9700	9700	0
168	20230904	155800	76000660	9700	9700	9700	9700	0
169	20230904	155700	76000660	9700	9700	9700	9700	0
170	20230904	155600	76000660	9700	9700	9700	9700	0
171	20230904	155500	76000660	9700	9700	9700	9700	0
172	20230904	155400	76000660	9700	9700	9700	9700	0
173	20230904	155300	76000660	9700	9700	9700	9700	0
174	20230904	155200	76000660	9700	9700	9700	9700	0
175	20230904	155100	76000660	9700	9700	9700	9700	0
176	20230904	155000	76000660	9700	9700	9700	9700	0
177	20230904	154900	76000660	9700	9700	9700	9700	0
178	20230904	154800	76000660	9700	9700	9700	9700	0
179	20230904	154700	76000660	9700	9700	9700	9700	0
180	20230904	154600	76000660	9700	9700	9700	9700	0
181	20230904	154500	76000660	9700	9700	9700	9700	0
182	20230904	154400	76000660	9700	9700	9700	9700	200
183	20230904	154300	76000660	9700	9700	9700	9700	0
184	20230904	154200	76000660	9700	9700	9700	9700	0
185	20230904	154100	76000660	9700	9700	9700	9700	0
186	20230904	154000	76000660	9700	9700	9700	9700	0
187	20230904	153900	76000660	9700	9700	9700	9700	0
188	20230904	153800	76000660	9700	9700	9700	9700	0
189	20230904	153700	76000660	9700	9700	9700	9700	0
190	20230904	153600	76000660	9700	9700	9700	9700	0
191	20230904	153500	76000660	9700	9700	9700	9700	0
192	20230904	153400	76000660	9700	9700	9700	9700	0
193	20230904	153300	76000660	9700	9700	9700	9700	0
194	20230904	153200	76000660	9700	9700	9700	9700	0
195	20230904	153100	76000660	9700	9700	9700	9700	0
196	20230904	153000	76000660	9700	9700	9700	9700	200
197	20230904	152900	74060660	9670	9670	9670	9670	0
198	20230904	152800	74060660	9670	9670	9670	9670	0
199	20230904	152700	74060660	9670	9670	9670	9670	0
200	20230904	152600	74060660	9670	9670	9670	9670	0
201	20230904	152500	74060660	9670	9670	9670	9670	0
202	20230904	152400	74060660	9670	9670	9670	9670	0
203	20230904	152300	74060660	9670	9670	9670	9670	0
204	20230904	152200	74060660	9670	9670	9670	9670	0
205	20230904	152100	74060660	9670	9670	9670	9670	0
206	20230904	152000	74060660	9670	9670	9670	9670	0
207	20230904	151900	74060660	9670	9670	9670	9670	8
208	20230904	151800	73983300	9700	9700	9700	9700	0
209	20230904	151700	73983300	9700	9700	9700	9700	0
210	20230904	151600	73983300	9700	9700	9700	9700	0
211	20230904	151500	73983300	9700	9700	9700	9700	0
212	20230904	151400	73983300	9700	9700	9700	9700	0
213	20230904	151300	73983300	9700	9700	9700	9700	0
214	20230904	151200	73983300	9700	9700	9700	9700	0
215	20230904	151100	73983300	9700	9700	9700	9700	0
216	20230904	151000	73983300	9700	9700	9700	9700	0
217	20230904	150900	73983300	9700	9700	9700	9700	0
218	20230904	150800	73983300	9700	9700	9700	9700	0
219	20230904	150700	73983300	9700	9700	9700	9700	0
220	20230904	150600	73983300	9700	9700	9700	9700	0
221	20230904	150500	73983300	9700	9700	9700	9700	0
222	20230904	150400	73983300	9700	9700	9700	9700	0
223	20230904	150300	73983300	9700	9700	9700	9700	2
224	20230904	150200	73963900	9670	9670	9670	9670	54
225	20230904	150100	73441720	9700	9700	9700	9700	0
226	20230904	150000	73441720	9700	9700	9700	9700	0
227	20230904	145900	73441720	9700	9700	9700	9700	1
228	20230904	145800	73432020	9670	9670	9670	9670	0
229	20230904	145700	73432020	9670	9670	9670	9670	0
230	20230904	145600	73432020	9670	9670	9670	9670	0
231	20230904	145500	73432020	9670	9670	9670	9670	0
232	20230904	145400	73432020	9670	9670	9670	9670	44
233	20230904	145300	73006540	9670	9670	9670	9670	0
234	20230904	145200	73006540	9670	9670	9670	9670	0
235	20230904	145100	73006540	9670	9670	9670	9670	0
236	20230904	145000	73006540	9670	9670	9670	9670	0
237	20230904	144900	73006540	9670	9670	9670	9670	0
238	20230904	144800	73006540	9670	9670	9670	9670	0
239	20230904	144700	73006540	9670	9670	9670	9670	0
240	20230904	144600	73006540	9670	9670	9670	9670	0
241	20230904	144500	73006540	9670	9670	9670	9670	0
242	20230904	144400	73006540	9670	9670	9670	9670	20
243	20230904	144300	72813140	9670	9670	9670	9670	2
244	20230904	144200	72793800	9670	9680	9680	9670	251
245	20230904	144100	70365090	9700	9700	9700	9700	0
246	20230904	144000	70365090	9700	9700	9700	9700	0
247	20230904	143900	70365090	9700	9700	9700	9700	0
248	20230904	143800	70365090	9700	9700	9700	9700	0
249	20230904	143700	70365090	9700	9700	9700	9700	0
250	20230904	143600	70365090	9700	9700	9700	9700	0
251	20230904	143500	70365090	9700	9700	9700	9700	0
252	20230904	143400	70365090	9700	9700	9700	9700	2
253	20230904	143300	70345690	9700	9700	9700	9700	0
254	20230904	143200	70345690	9700	9700	9700	9700	0
255	20230904	143100	70345690	9700	9700	9700	9700	0
256	20230904	143000	70345690	9700	9700	9700	9700	0
257	20230904	142900	70345690	9700	9700	9700	9700	6
258	20230904	142800	70287490	9700	9700	9700	9700	0
259	20230904	142700	70287490	9700	9700	9700	9700	0
260	20230904	142600	70287490	9700	9700	9700	9700	0
261	20230904	142500	70287490	9700	9700	9700	9700	0
262	20230904	142400	70287490	9700	9700	9700	9700	0
263	20230904	142300	70287490	9700	9700	9700	9700	10
264	20230904	142200	70190490	9700	9700	9700	9700	0
265	20230904	142100	70190490	9700	9700	9700	9700	0
266	20230904	142000	70190490	9700	9700	9700	9700	0
267	20230904	141900	70190490	9700	9700	9700	9700	0
268	20230904	141800	70190490	9700	9700	9700	9700	0
269	20230904	141700	70190490	9700	9700	9700	9700	0
270	20230904	141600	70190490	9700	9700	9700	9700	0
271	20230904	141500	70190490	9700	9700	9700	9700	0
272	20230904	141400	70190490	9700	9700	9700	9700	0
273	20230904	141300	70190490	9700	9700	9700	9700	1
274	20230904	141200	70180790	9700	9700	9700	9700	0
275	20230904	141100	70180790	9700	9700	9700	9700	0
276	20230904	141000	70180790	9700	9700	9700	9700	0
277	20230904	140900	70180790	9700	9700	9700	9700	0
278	20230904	140800	70180790	9700	9700	9700	9700	0
279	20230904	140700	70180790	9700	9700	9700	9700	9
280	20230904	140600	70093490	9700	9700	9700	9700	1
281	20230904	140500	70083790	9660	9660	9660	9660	0
282	20230904	140400	70083790	9660	9660	9660	9660	0
283	20230904	140300	70083790	9660	9660	9660	9660	0
284	20230904	140200	70083790	9660	9680	9680	9660	140
285	20230904	140100	68729960	9710	9710	9710	9710	20
286	20230904	140000	68535760	9710	9710	9710	9710	0
287	20230904	135900	68535760	9710	9710	9710	9710	0
288	20230904	135800	68535760	9710	9710	9710	9710	0
289	20230904	135700	68535760	9710	9710	9710	9710	0
290	20230904	135600	68535760	9710	9710	9710	9710	0
291	20230904	135500	68535760	9710	9710	9710	9710	0
292	20230904	135400	68535760	9710	9710	9710	9710	0
293	20230904	135300	68535760	9710	9710	9710	9710	0
294	20230904	135200	68535760	9710	9710	9710	9710	0
295	20230904	135100	68535760	9710	9710	9710	9710	0
296	20230904	135000	68535760	9710	9710	9710	9710	0
297	20230904	134900	68535760	9710	9710	9710	9710	0
298	20230904	134800	68535760	9710	9710	9710	9710	0
299	20230904	134700	68535760	9710	9710	9710	9710	0
300	20230904	134600	68535760	9710	9710	9710	9710	0
301	20230904	134500	68535760	9710	9710	9710	9710	51
302	20230904	134400	68040550	9680	9680	9680	9680	0
303	20230904	134300	68040550	9680	9680	9680	9680	0
304	20230904	134200	68040550	9680	9680	9680	9680	0
305	20230904	134100	68040550	9680	9680	9680	9680	0
306	20230904	134000	68040550	9680	9680	9680	9680	0
307	20230904	133900	68040550	9680	9680	9680	9680	0
308	20230904	133800	68040550	9680	9680	9680	9680	0
309	20230904	133700	68040550	9680	9680	9680	9680	0
310	20230904	133600	68040550	9680	9680	9680	9680	62
311	20230904	133500	67440390	9680	9680	9680	9680	0
312	20230904	133400	67440390	9680	9680	9680	9680	0
313	20230904	133300	67440390	9680	9680	9680	9680	0
314	20230904	133200	67440390	9680	9680	9680	9680	0
315	20230904	133100	67440390	9680	9680	9680	9680	0
316	20230904	133000	67440390	9680	9680	9680	9680	0
317	20230904	132900	67440390	9680	9680	9680	9680	0
318	20230904	132800	67440390	9680	9680	9680	9680	0
319	20230904	132700	67440390	9680	9680	9680	9680	0
320	20230904	132600	67440390	9680	9680	9680	9680	0
321	20230904	132500	67440390	9680	9680	9680	9680	0
322	20230904	132400	67440390	9680	9680	9680	9680	0
323	20230904	132300	67440390	9680	9680	9680	9680	1
324	20230904	132200	67430710	9680	9680	9680	9680	0
325	20230904	132100	67430710	9680	9680	9680	9680	5
326	20230904	132000	67382310	9680	9680	9680	9680	0
327	20230904	131900	67382310	9680	9680	9680	9680	0
328	20230904	131800	67382310	9680	9680	9680	9680	0
329	20230904	131700	67382310	9680	9670	9680	9670	132
330	20230904	131600	66104930	9670	9670	9670	9670	0
331	20230904	131500	66104930	9670	9670	9670	9670	60
332	20230904	131400	65524730	9680	9680	9680	9680	0
333	20230904	131300	65524730	9680	9680	9680	9680	1
334	20230904	131200	65515050	9680	9680	9680	9680	0
335	20230904	131100	65515050	9680	9680	9680	9680	234
336	20230904	131000	63249930	9680	9680	9680	9680	0
337	20230904	130900	63249930	9680	9680	9680	9680	0
338	20230904	130800	63249930	9680	9680	9680	9680	67
339	20230904	130700	62601370	9670	9670	9670	9670	0
340	20230904	130600	62601370	9670	9670	9670	9670	0
341	20230904	130500	62601370	9670	9670	9670	9670	0
342	20230904	130400	62601370	9670	9670	9670	9670	0
343	20230904	130300	62601370	9670	9670	9670	9670	0
344	20230904	130200	62601370	9670	9670	9670	9670	0
345	20230904	130100	62601370	9670	9670	9670	9670	0
346	20230904	130000	62601370	9670	9670	9670	9670	0
347	20230904	125900	62601370	9670	9670	9670	9670	0
348	20230904	125800	62601370	9670	9670	9670	9670	0
349	20230904	125700	62601370	9670	9670	9670	9670	0
350	20230904	125600	62601370	9670	9700	9700	9670	565
351	20230904	125500	57122820	9670	9670	9670	9670	0
352	20230904	125400	57122820	9670	9670	9670	9670	0
353	20230904	125300	57122820	9670	9670	9670	9670	0
354	20230904	125200	57122820	9670	9670	9670	9670	0
355	20230904	125100	57122820	9670	9670	9670	9670	0
356	20230904	125000	57122820	9670	9670	9670	9670	0
357	20230904	124900	57122820	9670	9670	9670	9670	0
358	20230904	124800	57122820	9670	9670	9670	9670	0
359	20230904	124700	57122820	9670	9670	9670	9670	0
360	20230904	124600	57122820	9670	9670	9670	9670	0
361	20230904	124500	57122820	9670	9670	9670	9670	0
362	20230904	124400	57122820	9670	9670	9670	9670	0
363	20230904	124300	57122820	9670	9670	9670	9670	0
364	20230904	124200	57122820	9670	9670	9670	9670	0
365	20230904	124100	57122820	9670	9670	9670	9670	0
366	20230904	124000	57122820	9670	9670	9670	9670	300
367	20230904	123900	54221820	9670	9670	9670	9670	0
368	20230904	123800	54221820	9670	9670	9670	9670	0
369	20230904	123700	54221820	9670	9690	9690	9670	1859
370	20230904	123600	36239130	9690	9690	9690	9690	0
371	20230904	123500	36239130	9690	9690	9690	9690	0
372	20230904	123400	36239130	9690	9690	9690	9690	0
373	20230904	123300	36239130	9690	9690	9690	9690	0
374	20230904	123200	36239130	9690	9690	9690	9690	0
375	20230904	123100	36239130	9690	9690	9690	9690	1
376	20230904	123000	36229440	9710	9710	9710	9710	1
377	20230904	122900	36219730	9710	9710	9710	9710	0
378	20230904	122800	36219730	9710	9710	9710	9710	3
379	20230904	122700	36190600	9710	9710	9710	9710	0
380	20230904	122600	36190600	9710	9710	9710	9710	1
381	20230904	122500	36180890	9690	9690	9690	9690	0
382	20230904	122400	36180890	9690	9710	9710	9690	624
383	20230904	122300	30131430	9720	9720	9720	9720	0
384	20230904	122200	30131430	9720	9720	9720	9720	0
385	20230904	122100	30131430	9720	9720	9720	9720	1
386	20230904	122000	30121710	9730	9730	9730	9730	0
387	20230904	121900	30121710	9730	9730	9730	9730	0
388	20230904	121800	30121710	9730	9730	9730	9730	0
389	20230904	121700	30121710	9730	9730	9730	9730	0
390	20230904	121600	30121710	9730	9730	9730	9730	0
391	20230904	121500	30121710	9730	9730	9730	9730	0
392	20230904	121400	30121710	9730	9730	9730	9730	1
393	20230904	121300	30111980	9740	9740	9740	9740	0
394	20230904	121200	30111980	9740	9740	9740	9740	0
395	20230904	121100	30111980	9740	9740	9740	9740	0
396	20230904	121000	30111980	9740	9740	9740	9740	0
397	20230904	120900	30111980	9740	9740	9740	9740	0
398	20230904	120800	30111980	9740	9740	9740	9740	0
399	20230904	120700	30111980	9740	9740	9740	9740	0
400	20230904	120600	30111980	9740	9740	9740	9740	0
401	20230904	120500	30111980	9740	9740	9740	9740	0
402	20230904	120400	30111980	9740	9740	9740	9740	1
403	20230904	120300	30102240	9740	9740	9740	9740	0
404	20230904	120200	30102240	9740	9740	9740	9740	0
405	20230904	120100	30102240	9740	9740	9740	9740	1
406	20230904	120000	30092500	9750	9750	9750	9750	0
407	20230904	115900	30092500	9750	9750	9750	9750	0
408	20230904	115800	30092500	9750	9750	9750	9750	0
409	20230904	115700	30092500	9750	9750	9750	9750	0
410	20230904	115600	30092500	9750	9750	9750	9750	0
411	20230904	115500	30092500	9750	9750	9750	9750	0
412	20230904	115400	30092500	9750	9740	9750	9740	90
413	20230904	115300	29215030	9710	9710	9710	9710	10
414	20230904	115200	29117930	9710	9720	9720	9710	3
415	20230904	115100	29088790	9710	9710	9710	9710	0
416	20230904	115000	29088790	9710	9710	9710	9710	110
417	20230904	114900	28020690	9710	9710	9710	9710	0
418	20230904	114800	28020690	9710	9710	9710	9710	0
419	20230904	114700	28020690	9710	9710	9710	9710	6
420	20230904	114600	27962430	9710	9710	9710	9710	0
421	20230904	114500	27962430	9710	9710	9710	9710	0
422	20230904	114400	27962430	9710	9710	9710	9710	1
423	20230904	114300	27952720	9700	9700	9700	9700	0
424	20230904	114200	27952720	9700	9700	9700	9700	0
425	20230904	114100	27952720	9700	9700	9700	9700	0
426	20230904	114000	27952720	9700	9700	9700	9700	0
427	20230904	113900	27952720	9700	9700	9700	9700	0
428	20230904	113800	27952720	9700	9700	9700	9700	0
429	20230904	113700	27952720	9700	9700	9700	9700	10
430	20230904	113600	27855720	9700	9700	9700	9700	0
431	20230904	113500	27855720	9700	9700	9700	9700	1
432	20230904	113400	27846020	9690	9690	9690	9690	0
433	20230904	113300	27846020	9690	9690	9690	9690	0
434	20230904	113200	27846020	9690	9690	9690	9690	0
435	20230904	113100	27846020	9690	9690	9690	9690	0
436	20230904	113000	27846020	9690	9690	9690	9690	0
437	20230904	112900	27846020	9690	9690	9690	9690	0
438	20230904	112800	27846020	9690	9690	9690	9690	0
439	20230904	112700	27846020	9690	9690	9690	9690	0
440	20230904	112600	27846020	9690	9690	9690	9690	0
441	20230904	112500	27846020	9690	9690	9690	9690	0
442	20230904	112400	27846020	9690	9690	9690	9690	0
443	20230904	112300	27846020	9690	9690	9690	9690	134
444	20230904	112200	26547560	9700	9700	9700	9700	0
445	20230904	112100	26547560	9700	9700	9700	9700	0
446	20230904	112000	26547560	9700	9700	9700	9700	0
447	20230904	111900	26547560	9700	9700	9700	9700	0
448	20230904	111800	26547560	9700	9700	9700	9700	10
449	20230904	111700	26450560	9700	9700	9700	9700	0
450	20230904	111600	26450560	9700	9700	9700	9700	0
451	20230904	111500	26450560	9700	9700	9700	9700	0
452	20230904	111400	26450560	9700	9700	9700	9700	0
453	20230904	111300	26450560	9700	9700	9700	9700	0
454	20230904	111200	26450560	9700	9700	9700	9700	0
455	20230904	111100	26450560	9700	9700	9700	9700	0
456	20230904	111000	26450560	9700	9700	9700	9700	1
457	20230904	110900	26440860	9710	9710	9710	9710	0
458	20230904	110800	26440860	9710	9710	9710	9710	1
459	20230904	110700	26431150	9690	9690	9690	9690	0
460	20230904	110600	26431150	9690	9690	9690	9690	0
461	20230904	110500	26431150	9690	9690	9690	9690	0
462	20230904	110400	26431150	9690	9690	9690	9690	0
463	20230904	110300	26431150	9690	9690	9690	9690	111
464	20230904	110200	25355560	9710	9710	9710	9710	0
465	20230904	110100	25355560	9710	9710	9710	9710	0
466	20230904	110000	25355560	9710	9710	9710	9710	0
467	20230904	105900	25355560	9710	9710	9710	9710	0
468	20230904	105800	25355560	9710	9710	9710	9710	0
469	20230904	105700	25355560	9710	9710	9710	9710	0
470	20230904	105600	25355560	9710	9710	9710	9710	0
471	20230904	105500	25355560	9710	9710	9710	9710	0
472	20230904	105400	25355560	9710	9710	9710	9710	0
473	20230904	105300	25355560	9710	9710	9710	9710	0
474	20230904	105200	25355560	9710	9710	9710	9710	0
475	20230904	105100	25355560	9710	9710	9710	9710	0
476	20230904	105000	25355560	9710	9710	9710	9710	0
477	20230904	104900	25355560	9710	9710	9710	9710	0
478	20230904	104800	25355560	9710	9710	9710	9710	0
479	20230904	104700	25355560	9710	9710	9710	9710	0
480	20230904	104600	25355560	9710	9710	9710	9710	0
481	20230904	104500	25355560	9710	9710	9710	9710	0
482	20230904	104400	25355560	9710	9710	9710	9710	0
483	20230904	104300	25355560	9710	9710	9710	9710	0
484	20230904	104200	25355560	9710	9710	9710	9710	0
485	20230904	104100	25355560	9710	9710	9710	9710	0
486	20230904	104000	25355560	9710	9710	9710	9710	0
487	20230904	103900	25355560	9710	9710	9710	9710	0
488	20230904	103800	25355560	9710	9710	9710	9710	1
489	20230904	103700	25345850	9710	9710	9710	9710	0
490	20230904	103600	25345850	9710	9710	9710	9710	0
491	20230904	103500	25345850	9710	9710	9710	9710	0
492	20230904	103400	25345850	9710	9710	9710	9710	0
493	20230904	103300	25345850	9710	9710	9710	9710	0
494	20230904	103200	25345850	9710	9710	9710	9710	0
495	20230904	103100	25345850	9710	9710	9710	9710	0
496	20230904	103000	25345850	9710	9710	9710	9710	1
497	20230904	102900	25336140	9710	9710	9710	9710	0
498	20230904	102800	25336140	9710	9710	9710	9710	0
499	20230904	102700	25336140	9710	9710	9710	9710	0
500	20230904	102600	25336140	9710	9710	9710	9710	0
501	20230904	102500	25336140	9710	9710	9710	9710	129
502	20230904	102400	24083550	9710	9710	9710	9710	0
503	20230904	102300	24083550	9710	9710	9710	9710	0
504	20230904	102200	24083550	9710	9710	9710	9710	0
505	20230904	102100	24083550	9710	9710	9710	9710	0
506	20230904	102000	24083550	9710	9710	9710	9710	0
507	20230904	101900	24083550	9710	9710	9710	9710	1
508	20230904	101800	24073840	9760	9760	9760	9760	0
509	20230904	101700	24073840	9760	9760	9760	9760	0
510	20230904	101600	24073840	9760	9760	9760	9760	0
511	20230904	101500	24073840	9760	9760	9760	9760	0
512	20230904	101400	24073840	9760	9760	9760	9760	0
513	20230904	101300	24073840	9760	9760	9760	9760	0
514	20230904	101200	24073840	9760	9760	9760	9760	0
515	20230904	101100	24073840	9760	9760	9760	9760	0
516	20230904	101000	24073840	9760	9760	9760	9760	0
517	20230904	100900	24073840	9760	9760	9760	9760	0
518	20230904	100800	24073840	9760	9710	9760	9710	675
519	20230904	100700	17510800	9710	9710	9710	9710	0
520	20230904	100600	17510800	9710	9710	9710	9710	0
521	20230904	100500	17510800	9710	9710	9710	9710	0
522	20230904	100400	17510800	9710	9710	9710	9710	0
523	20230904	100300	17510800	9710	9710	9710	9710	0
524	20230904	100200	17510800	9710	9710	9710	9710	0
525	20230904	100100	17510800	9710	9710	9710	9710	0
526	20230904	100000	17510800	9710	9710	9710	9710	0
527	20230904	095900	17510800	9710	9710	9710	9710	0
528	20230904	095800	17510800	9710	9710	9710	9710	1
529	20230904	095700	17501090	9710	9710	9710	9710	1
530	20230904	095600	17491380	9710	9710	9710	9710	0
531	20230904	095500	17491380	9710	9710	9710	9710	38
532	20230904	095400	17122400	9680	9680	9680	9680	0
533	20230904	095300	17122400	9680	9680	9680	9680	0
534	20230904	095200	17122400	9680	9680	9680	9680	0
535	20230904	095100	17122400	9680	9680	9680	9680	209
536	20230904	095000	15099280	9680	9680	9680	9680	0
537	20230904	094900	15099280	9680	9680	9680	9680	0
538	20230904	094800	15099280	9680	9680	9680	9680	0
539	20230904	094700	15099280	9680	9680	9680	9680	0
540	20230904	094600	15099280	9680	9680	9680	9680	0
541	20230904	094500	15099280	9680	9680	9680	9680	45
542	20230904	094400	14663680	9710	9710	9710	9710	5
543	20230904	094300	14615130	9710	9710	9710	9710	0
544	20230904	094200	14615130	9710	9710	9710	9710	0
545	20230904	094100	14615130	9710	9710	9710	9710	0
546	20230904	094000	14615130	9710	9710	9710	9710	90
547	20230904	093900	13741230	9710	9710	9710	9710	0
548	20230904	093800	13741230	9710	9710	9710	9710	0
549	20230904	093700	13741230	9710	9710	9710	9710	0
550	20230904	093600	13741230	9710	9710	9710	9710	0
551	20230904	093500	13741230	9710	9710	9710	9710	0
552	20230904	093400	13741230	9710	9710	9710	9710	0
553	20230904	093300	13741230	9710	9710	9710	9710	0
554	20230904	093200	13741230	9710	9710	9710	9710	0
555	20230904	093100	13741230	9710	9710	9710	9710	0
556	20230904	093000	13741230	9710	9710	9710	9710	54
557	20230904	092900	13216890	9710	9710	9710	9710	0
558	20230904	092800	13216890	9710	9710	9710	9710	40
559	20230904	092700	12828490	9710	9710	9710	9710	0
560	20230904	092600	12828490	9710	9710	9710	9710	0
561	20230904	092500	12828490	9710	9710	9710	9710	0
562	20230904	092400	12828490	9710	9710	9710	9710	0
563	20230904	092300	12828490	9710	9710	9710	9710	0
564	20230904	092200	12828490	9710	9710	9710	9710	20
565	20230904	092100	12634290	9680	9680	9680	9680	0
566	20230904	092000	12634290	9680	9680	9680	9680	0
567	20230904	091900	12634290	9680	9680	9680	9680	0
568	20230904	091800	12634290	9680	9680	9680	9680	1
569	20230904	091700	12624610	9680	9680	9680	9680	10
570	20230904	091600	12527810	9680	9680	9680	9680	0
571	20230904	091500	12527810	9680	9680	9680	9680	25
572	20230904	091400	12285810	9680	9680	9680	9680	258
573	20230904	091300	9788370	9680	9680	9680	9680	24
574	20230904	091200	9556050	9680	9680	9680	9680	29
575	20230904	091100	9275330	9680	9680	9680	9680	0
576	20230904	091000	9275330	9680	9680	9680	9680	0
577	20230904	090900	9275330	9680	9680	9680	9680	0
578	20230904	090800	9275330	9680	9680	9680	9680	0
579	20230904	090700	9275330	9680	9680	9680	9680	0
580	20230904	090600	9275330	9680	9680	9680	9680	2
581	20230904	090500	9255970	9670	9670	9670	9670	0
582	20230904	090400	9255970	9670	9670	9670	9670	0
583	20230904	090300	9255970	9670	9670	9670	9670	8
584	20230904	090200	9178610	9670	9670	9670	9670	242
585	20230904	090100	6838470	9670	9670	9670	9660	190
586	20230904	090000	5001970	9670	9630	9670	9630	519