KissMeData/006660/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184500	68794090	9680	9680	9680	9680	131
3	20230906	184400	68794090	9680	9680	9680	9680	0
4	20230906	184300	68794090	9680	9680	9680	9680	0
5	20230906	184200	68794090	9680	9680	9680	9680	0
6	20230906	184100	68794090	9680	9680	9680	9680	0
7	20230906	184000	68794090	9680	9680	9680	9680	0
8	20230906	183900	68794090	9680	9680	9680	9680	0
9	20230906	183800	68794090	9680	9680	9680	9680	0
10	20230906	183700	68794090	9680	9680	9680	9680	0
11	20230906	183600	68794090	9680	9680	9680	9680	0
12	20230906	183500	68794090	9680	9680	9680	9680	0
13	20230906	183400	68794090	9680	9680	9680	9680	0
14	20230906	183300	68794090	9680	9680	9680	9680	0
15	20230906	183200	68794090	9680	9680	9680	9680	0
16	20230906	183100	68794090	9680	9680	9680	9680	0
17	20230906	183000	68794090	9680	9680	9680	9680	0
18	20230906	182900	68794090	9680	9680	9680	9680	0
19	20230906	182800	68794090	9680	9680	9680	9680	0
20	20230906	182700	68794090	9680	9680	9680	9680	0
21	20230906	182600	68794090	9680	9680	9680	9680	0
22	20230906	182500	68794090	9680	9680	9680	9680	0
23	20230906	182400	68794090	9680	9680	9680	9680	0
24	20230906	182300	68794090	9680	9680	9680	9680	0
25	20230906	182200	68794090	9680	9680	9680	9680	0
26	20230906	182100	68794090	9680	9680	9680	9680	0
27	20230906	182000	68794090	9680	9680	9680	9680	0
28	20230906	181900	68794090	9680	9680	9680	9680	0
29	20230906	181800	68794090	9680	9680	9680	9680	0
30	20230906	181700	68794090	9680	9680	9680	9680	0
31	20230906	181600	68794090	9680	9680	9680	9680	0
32	20230906	181500	68794090	9680	9680	9680	9680	131
33	20230906	181400	68794090	9680	9680	9680	9680	0
34	20230906	181300	68794090	9680	9680	9680	9680	0
35	20230906	181200	68794090	9680	9680	9680	9680	0
36	20230906	181100	68794090	9680	9680	9680	9680	0
37	20230906	181000	68794090	9680	9680	9680	9680	0
38	20230906	180900	68794090	9680	9680	9680	9680	0
39	20230906	180800	68794090	9680	9680	9680	9680	0
40	20230906	180700	68794090	9680	9680	9680	9680	0
41	20230906	180600	68794090	9680	9680	9680	9680	0
42	20230906	180500	68794090	9680	9680	9680	9680	0
43	20230906	180400	68794090	9680	9680	9680	9680	0
44	20230906	180300	68794090	9680	9680	9680	9680	0
45	20230906	180200	68794090	9680	9680	9680	9680	0
46	20230906	180100	68794090	9680	9680	9680	9680	0
47	20230906	180000	68794090	9680	9680	9680	9680	0
48	20230906	175900	68794090	9680	9680	9680	9680	0
49	20230906	175800	68794090	9680	9680	9680	9680	0
50	20230906	175700	68794090	9680	9680	9680	9680	0
51	20230906	175600	68794090	9680	9680	9680	9680	0
52	20230906	175500	68794090	9680	9680	9680	9680	0
53	20230906	175400	68794090	9680	9680	9680	9680	0
54	20230906	175300	68794090	9680	9680	9680	9680	0
55	20230906	175200	68794090	9680	9680	9680	9680	0
56	20230906	175100	68794090	9680	9680	9680	9680	0
57	20230906	175000	68794090	9680	9680	9680	9680	0
58	20230906	174900	68794090	9680	9680	9680	9680	0
59	20230906	174800	68794090	9680	9680	9680	9680	0
60	20230906	174700	68794090	9680	9680	9680	9680	0
61	20230906	174600	68794090	9680	9680	9680	9680	0
62	20230906	174500	68794090	9680	9680	9680	9680	131
63	20230906	174400	68794090	9680	9680	9680	9680	0
64	20230906	174300	68794090	9680	9680	9680	9680	0
65	20230906	174200	68794090	9680	9680	9680	9680	0
66	20230906	174100	68794090	9680	9680	9680	9680	0
67	20230906	174000	68794090	9680	9680	9680	9680	0
68	20230906	173900	68794090	9680	9680	9680	9680	0
69	20230906	173800	68794090	9680	9680	9680	9680	0
70	20230906	173700	68794090	9680	9680	9680	9680	0
71	20230906	173600	68794090	9680	9680	9680	9680	0
72	20230906	173500	68794090	9680	9680	9680	9680	0
73	20230906	173400	68794090	9680	9680	9680	9680	0
74	20230906	173300	68794090	9680	9680	9680	9680	0
75	20230906	173200	68794090	9680	9680	9680	9680	0
76	20230906	173100	68794090	9680	9680	9680	9680	0
77	20230906	173000	68794090	9680	9680	9680	9680	0
78	20230906	172900	68794090	9680	9680	9680	9680	0
79	20230906	172800	68794090	9680	9680	9680	9680	0
80	20230906	172700	68794090	9680	9680	9680	9680	0
81	20230906	172600	68794090	9680	9680	9680	9680	0
82	20230906	172500	68794090	9680	9680	9680	9680	0
83	20230906	172400	68794090	9680	9680	9680	9680	0
84	20230906	172300	68794090	9680	9680	9680	9680	0
85	20230906	172200	68794090	9680	9680	9680	9680	0
86	20230906	172100	68794090	9680	9680	9680	9680	0
87	20230906	172000	68794090	9680	9680	9680	9680	0
88	20230906	171900	68794090	9680	9680	9680	9680	0
89	20230906	171800	68794090	9680	9680	9680	9680	0
90	20230906	171700	68794090	9680	9680	9680	9680	0
91	20230906	171600	68794090	9680	9680	9680	9680	0
92	20230906	171500	68794090	9680	9680	9680	9680	131
93	20230906	171400	68794090	9680	9680	9680	9680	0
94	20230906	171300	68794090	9680	9680	9680	9680	0
95	20230906	171200	68794090	9680	9680	9680	9680	0
96	20230906	171100	68794090	9680	9680	9680	9680	0
97	20230906	171000	68794090	9680	9680	9680	9680	0
98	20230906	170900	68794090	9680	9680	9680	9680	0
99	20230906	170800	68794090	9680	9680	9680	9680	0
100	20230906	170700	68794090	9680	9680	9680	9680	0
101	20230906	170600	68794090	9680	9680	9680	9680	0
102	20230906	170500	68794090	9680	9680	9680	9680	0
103	20230906	170400	68794090	9680	9680	9680	9680	0
104	20230906	170300	68794090	9680	9680	9680	9680	0
105	20230906	170200	68794090	9680	9680	9680	9680	0
106	20230906	170100	68794090	9680	9680	9680	9680	0
107	20230906	170000	68794090	9680	9680	9680	9680	0
108	20230906	165900	68794090	9680	9680	9680	9680	0
109	20230906	165800	68794090	9680	9680	9680	9680	0
110	20230906	165700	68794090	9680	9680	9680	9680	0
111	20230906	165600	68794090	9680	9680	9680	9680	0
112	20230906	165500	68794090	9680	9680	9680	9680	0
113	20230906	165400	68794090	9680	9680	9680	9680	0
114	20230906	165300	68794090	9680	9680	9680	9680	0
115	20230906	165200	68794090	9680	9680	9680	9680	0
116	20230906	165100	68794090	9680	9680	9680	9680	0
117	20230906	165000	68794090	9680	9680	9680	9680	0
118	20230906	164900	68794090	9680	9680	9680	9680	0
119	20230906	164800	68794090	9680	9680	9680	9680	0
120	20230906	164700	68794090	9680	9680	9680	9680	0
121	20230906	164600	68794090	9680	9680	9680	9680	0
122	20230906	164500	68794090	9680	9680	9680	9680	131
123	20230906	164400	68794090	9680	9680	9680	9680	0
124	20230906	164300	68794090	9680	9680	9680	9680	0
125	20230906	164200	68794090	9680	9680	9680	9680	0
126	20230906	164100	68794090	9680	9680	9680	9680	0
127	20230906	164000	68794090	9680	9680	9680	9680	0
128	20230906	163900	68794090	9680	9680	9680	9680	0
129	20230906	163800	68794090	9680	9680	9680	9680	0
130	20230906	163700	68794090	9680	9680	9680	9680	0
131	20230906	163600	68794090	9680	9680	9680	9680	0
132	20230906	163500	68794090	9680	9680	9680	9680	0
133	20230906	163400	68794090	9680	9680	9680	9680	0
134	20230906	163300	68794090	9680	9680	9680	9680	0
135	20230906	163200	68794090	9680	9680	9680	9680	0
136	20230906	163100	68794090	9680	9680	9680	9680	0
137	20230906	163000	68794090	9680	9680	9680	9680	0
138	20230906	162900	68794090	9680	9680	9680	9680	0
139	20230906	162800	68794090	9680	9680	9680	9680	0
140	20230906	162700	68794090	9680	9680	9680	9680	0
141	20230906	162600	68794090	9680	9680	9680	9680	0
142	20230906	162500	68794090	9680	9680	9680	9680	0
143	20230906	162400	68794090	9680	9680	9680	9680	0
144	20230906	162300	68794090	9680	9680	9680	9680	0
145	20230906	162200	68794090	9680	9680	9680	9680	0
146	20230906	162100	68794090	9680	9680	9680	9680	0
147	20230906	162000	68794090	9680	9680	9680	9680	0
148	20230906	161900	68794090	9680	9680	9680	9680	0
149	20230906	161800	68794090	9680	9680	9680	9680	0
150	20230906	161700	68794090	9680	9680	9680	9680	0
151	20230906	161600	68794090	9680	9680	9680	9680	0
152	20230906	161500	68794090	9680	9680	9680	9680	131
153	20230906	161400	68794090	9680	9680	9680	9680	0
154	20230906	161300	68794090	9680	9680	9680	9680	0
155	20230906	161200	68794090	9680	9680	9680	9680	0
156	20230906	161100	68794090	9680	9680	9680	9680	0
157	20230906	161000	68794090	9680	9680	9680	9680	0
158	20230906	160900	68794090	9680	9680	9680	9680	0
159	20230906	160800	68794090	9680	9680	9680	9680	0
160	20230906	160700	68794090	9680	9680	9680	9680	0
161	20230906	160600	68794090	9680	9680	9680	9680	0
162	20230906	160500	68794090	9680	9680	9680	9680	0
163	20230906	160400	68794090	9680	9680	9680	9680	0
164	20230906	160300	68794090	9680	9680	9680	9680	0
165	20230906	160200	68794090	9680	9680	9680	9680	0
166	20230906	160100	68794090	9680	9680	9680	9680	0
167	20230906	160000	68794090	9680	9680	9680	9680	0
168	20230906	155900	68794090	9680	9680	9680	9680	0
169	20230906	155800	68794090	9680	9680	9680	9680	0
170	20230906	155700	68794090	9680	9680	9680	9680	0
171	20230906	155600	68794090	9680	9680	9680	9680	0
172	20230906	155500	68794090	9680	9680	9680	9680	0
173	20230906	155400	68794090	9680	9680	9680	9680	0
174	20230906	155300	68794090	9680	9680	9680	9680	0
175	20230906	155200	68794090	9680	9680	9680	9680	0
176	20230906	155100	68794090	9680	9680	9680	9680	0
177	20230906	155000	68794090	9680	9680	9680	9680	0
178	20230906	154900	68794090	9680	9680	9680	9680	0
179	20230906	154800	68794090	9680	9680	9680	9680	0
180	20230906	154700	68794090	9680	9680	9680	9680	0
181	20230906	154600	68794090	9680	9680	9680	9680	0
182	20230906	154500	68794090	9680	9680	9680	9680	131
183	20230906	154400	68794090	9680	9680	9680	9680	0
184	20230906	154300	68794090	9680	9680	9680	9680	0
185	20230906	154200	68794090	9680	9680	9680	9680	0
186	20230906	154100	68794090	9680	9680	9680	9680	0
187	20230906	154000	68794090	9680	9680	9680	9680	0
188	20230906	153900	68794090	9680	9680	9680	9680	0
189	20230906	153800	68794090	9680	9680	9680	9680	0
190	20230906	153700	68794090	9680	9680	9680	9680	0
191	20230906	153600	68794090	9680	9680	9680	9680	0
192	20230906	153500	68794090	9680	9680	9680	9680	0
193	20230906	153400	68794090	9680	9680	9680	9680	0
194	20230906	153300	68794090	9680	9680	9680	9680	0
195	20230906	153200	68794090	9680	9680	9680	9680	0
196	20230906	153100	68794090	9680	9680	9680	9680	0
197	20230906	153000	68794090	9680	9680	9680	9680	131
198	20230906	152900	67526010	9680	9680	9680	9680	0
199	20230906	152800	67526010	9680	9680	9680	9680	0
200	20230906	152700	67526010	9680	9680	9680	9680	0
201	20230906	152600	67526010	9680	9680	9680	9680	0
202	20230906	152500	67526010	9680	9680	9680	9680	0
203	20230906	152400	67526010	9680	9680	9680	9680	0
204	20230906	152300	67526010	9680	9680	9680	9680	0
205	20230906	152200	67526010	9680	9680	9680	9680	0
206	20230906	152100	67526010	9680	9680	9680	9680	0
207	20230906	152000	67526010	9680	9680	9680	9680	0
208	20230906	151900	67526010	9680	9680	9680	9680	0
209	20230906	151800	67526010	9680	9680	9680	9680	0
210	20230906	151700	67526010	9680	9680	9680	9680	0
211	20230906	151600	67526010	9680	9680	9680	9680	0
212	20230906	151500	67526010	9680	9680	9680	9680	1
213	20230906	151400	67516330	9650	9650	9650	9650	0
214	20230906	151300	67516330	9650	9650	9650	9650	0
215	20230906	151200	67516330	9650	9650	9650	9650	0
216	20230906	151100	67516330	9650	9650	9650	9650	0
217	20230906	151000	67516330	9650	9650	9650	9650	146
218	20230906	150900	66107430	9650	9650	9650	9650	0
219	20230906	150800	66107430	9650	9650	9650	9650	0
220	20230906	150700	66107430	9650	9650	9650	9650	0
221	20230906	150600	66107430	9650	9650	9650	9650	0
222	20230906	150500	66107430	9650	9650	9650	9650	0
223	20230906	150400	66107430	9650	9650	9650	9650	70
224	20230906	150300	65431930	9650	9660	9660	9650	78
225	20230906	150200	64679200	9660	9660	9660	9660	0
226	20230906	150100	64679200	9660	9660	9660	9660	0
227	20230906	150000	64679200	9660	9660	9660	9660	97
228	20230906	145900	63742180	9660	9660	9660	9660	5
229	20230906	145800	63693880	9660	9660	9660	9660	0
230	20230906	145700	63693880	9660	9660	9660	9660	0
231	20230906	145600	63693880	9660	9660	9660	9660	0
232	20230906	145500	63693880	9660	9660	9660	9660	4
233	20230906	145400	63655240	9660	9660	9670	9660	523
234	20230906	145300	58602350	9660	9660	9660	9660	0
235	20230906	145200	58602350	9660	9660	9660	9660	0
236	20230906	145100	58602350	9660	9660	9660	9660	0
237	20230906	145000	58602350	9660	9660	9660	9660	0
238	20230906	144900	58602350	9660	9660	9660	9660	0
239	20230906	144800	58602350	9660	9660	9660	9660	0
240	20230906	144700	58602350	9660	9660	9660	9660	0
241	20230906	144600	58602350	9660	9660	9660	9660	0
242	20230906	144500	58602350	9660	9660	9660	9660	8
243	20230906	144400	58525070	9670	9670	9670	9670	0
244	20230906	144300	58525070	9670	9670	9670	9670	0
245	20230906	144200	58525070	9670	9670	9670	9670	0
246	20230906	144100	58525070	9670	9670	9670	9670	0
247	20230906	144000	58525070	9670	9670	9670	9670	0
248	20230906	143900	58525070	9670	9670	9670	9670	0
249	20230906	143800	58525070	9670	9670	9670	9670	61
250	20230906	143700	57935200	9670	9670	9670	9670	0
251	20230906	143600	57935200	9670	9670	9670	9670	0
252	20230906	143500	57935200	9670	9670	9670	9670	0
253	20230906	143400	57935200	9670	9670	9670	9670	0
254	20230906	143300	57935200	9670	9670	9670	9670	0
255	20230906	143200	57935200	9670	9670	9670	9670	0
256	20230906	143100	57935200	9670	9670	9670	9670	0
257	20230906	143000	57935200	9670	9670	9670	9670	0
258	20230906	142900	57935200	9670	9670	9670	9670	56
259	20230906	142800	57393680	9680	9680	9680	9680	0
260	20230906	142700	57393680	9680	9680	9680	9680	0
261	20230906	142600	57393680	9680	9680	9680	9680	0
262	20230906	142500	57393680	9680	9680	9680	9680	5
263	20230906	142400	57345280	9680	9680	9680	9680	0
264	20230906	142300	57345280	9680	9680	9680	9680	0
265	20230906	142200	57345280	9680	9680	9680	9680	0
266	20230906	142100	57345280	9680	9680	9680	9680	0
267	20230906	142000	57345280	9680	9680	9680	9680	0
268	20230906	141900	57345280	9680	9680	9680	9680	0
269	20230906	141800	57345280	9680	9680	9680	9680	0
270	20230906	141700	57345280	9680	9680	9680	9680	0
271	20230906	141600	57345280	9680	9680	9680	9680	0
272	20230906	141500	57345280	9680	9680	9680	9680	0
273	20230906	141400	57345280	9680	9680	9680	9680	0
274	20230906	141300	57345280	9680	9680	9680	9680	0
275	20230906	141200	57345280	9680	9680	9680	9680	0
276	20230906	141100	57345280	9680	9680	9680	9680	0
277	20230906	141000	57345280	9680	9680	9680	9680	0
278	20230906	140900	57345280	9680	9680	9680	9680	0
279	20230906	140800	57345280	9680	9680	9680	9680	0
280	20230906	140700	57345280	9680	9680	9680	9680	0
281	20230906	140600	57345280	9680	9680	9680	9680	0
282	20230906	140500	57345280	9680	9680	9680	9680	0
283	20230906	140400	57345280	9680	9680	9680	9680	0
284	20230906	140300	57345280	9680	9680	9680	9680	10
285	20230906	140200	57248480	9660	9660	9660	9660	0
286	20230906	140100	57248480	9660	9660	9660	9660	0
287	20230906	140000	57248480	9660	9660	9660	9660	0
288	20230906	135900	57248480	9660	9660	9660	9660	5
289	20230906	135800	57200180	9660	9660	9660	9660	6
290	20230906	135700	57142220	9660	9660	9660	9660	6
291	20230906	135600	57084260	9660	9660	9660	9660	5
292	20230906	135500	57035960	9660	9660	9660	9660	3
293	20230906	135400	57006980	9660	9660	9660	9660	6
294	20230906	135300	56949020	9660	9660	9660	9660	6
295	20230906	135200	56891060	9660	9660	9660	9660	6
296	20230906	135100	56833100	9660	9660	9660	9660	5
297	20230906	135000	56784800	9660	9660	9660	9660	6
298	20230906	134900	56726840	9660	9660	9660	9660	6
299	20230906	134800	56668880	9660	9660	9660	9660	6
300	20230906	134700	56610920	9660	9660	9660	9660	6
301	20230906	134600	56552960	9660	9660	9660	9660	5
302	20230906	134500	56504660	9660	9660	9660	9660	6
303	20230906	134400	56446700	9660	9660	9660	9660	7
304	20230906	134300	56379080	9660	9670	9670	9660	22
305	20230906	134200	56166540	9660	9660	9660	9660	6
306	20230906	134100	56108580	9660	9660	9660	9660	5
307	20230906	134000	56060280	9660	9660	9660	9660	6
308	20230906	133900	56002320	9660	9660	9660	9660	6
309	20230906	133800	55944360	9660	9660	9660	9660	6
310	20230906	133700	55886400	9660	9660	9660	9660	6
311	20230906	133600	55828440	9660	9660	9660	9660	20
312	20230906	133500	55635240	9660	9660	9660	9660	9
313	20230906	133400	55548300	9660	9660	9660	9660	6
314	20230906	133300	55490340	9660	9660	9660	9660	6
315	20230906	133200	55432380	9660	9660	9660	9660	6
316	20230906	133100	55374420	9660	9660	9660	9660	3
317	20230906	133000	55345440	9660	9660	9660	9660	5
318	20230906	132900	55297140	9660	9660	9660	9660	6
319	20230906	132800	55239180	9660	9660	9660	9660	6
320	20230906	132700	55181220	9660	9660	9660	9660	6
321	20230906	132600	55123260	9660	9660	9660	9660	6
322	20230906	132500	55065300	9660	9660	9660	9660	5
323	20230906	132400	55017000	9660	9660	9660	9660	6
324	20230906	132300	54959040	9660	9660	9660	9660	6
325	20230906	132200	54901080	9660	9660	9660	9660	6
326	20230906	132100	54843120	9660	9660	9660	9660	5
327	20230906	132000	54794820	9660	9660	9660	9660	6
328	20230906	131900	54736860	9680	9660	9680	9660	7
329	20230906	131800	54669220	9660	9680	9680	9660	4
330	20230906	131700	54630560	9660	9660	9660	9660	6
331	20230906	131600	54572600	9660	9660	9660	9660	6
332	20230906	131500	54514640	9660	9660	9660	9660	5
333	20230906	131400	54466340	9660	9660	9660	9660	6
334	20230906	131300	54408380	9660	9660	9660	9660	6
335	20230906	131200	54350420	9660	9660	9660	9660	6
336	20230906	131100	54292460	9660	9660	9660	9660	6
337	20230906	131000	54234500	9660	9660	9660	9660	5
338	20230906	130900	54186200	9660	9670	9670	9660	49
339	20230906	130800	53712580	9670	9670	9670	9670	6
340	20230906	130700	53654560	9670	9670	9670	9670	0
341	20230906	130600	53654560	9670	9670	9670	9670	0
342	20230906	130500	53654560	9670	9670	9670	9670	0
343	20230906	130400	53654560	9670	9690	9690	9670	474
344	20230906	130300	49066260	9690	9690	9690	9690	0
345	20230906	130200	49066260	9690	9690	9690	9690	1
346	20230906	130100	49056570	9680	9680	9680	9680	0
347	20230906	130000	49056570	9680	9680	9680	9680	0
348	20230906	125900	49056570	9680	9680	9680	9680	0
349	20230906	125800	49056570	9680	9680	9680	9680	0
350	20230906	125700	49056570	9680	9680	9680	9680	0
351	20230906	125600	49056570	9680	9680	9680	9680	0
352	20230906	125500	49056570	9680	9680	9680	9680	0
353	20230906	125400	49056570	9680	9680	9680	9680	0
354	20230906	125300	49056570	9680	9680	9680	9680	0
355	20230906	125200	49056570	9680	9680	9680	9680	0
356	20230906	125100	49056570	9680	9680	9680	9680	0
357	20230906	125000	49056570	9680	9680	9680	9680	0
358	20230906	124900	49056570	9680	9680	9680	9680	0
359	20230906	124800	49056570	9680	9680	9680	9680	0
360	20230906	124700	49056570	9680	9680	9680	9680	83
361	20230906	124600	48253130	9710	9710	9710	9710	0
362	20230906	124500	48253130	9710	9710	9710	9710	0
363	20230906	124400	48253130	9710	9710	9710	9710	0
364	20230906	124300	48253130	9710	9710	9710	9710	0
365	20230906	124200	48253130	9710	9710	9710	9710	0
366	20230906	124100	48253130	9710	9710	9710	9710	0
367	20230906	124000	48253130	9710	9710	9710	9710	0
368	20230906	123900	48253130	9710	9710	9710	9710	0
369	20230906	123800	48253130	9710	9710	9710	9710	0
370	20230906	123700	48253130	9710	9710	9710	9710	0
371	20230906	123600	48253130	9710	9710	9710	9710	0
372	20230906	123500	48253130	9710	9710	9710	9710	0
373	20230906	123400	48253130	9710	9710	9710	9710	0
374	20230906	123300	48253130	9710	9710	9710	9710	0
375	20230906	123200	48253130	9710	9710	9710	9710	0
376	20230906	123100	48253130	9710	9710	9710	9710	0
377	20230906	123000	48253130	9710	9710	9710	9710	1
378	20230906	122900	48243420	9710	9710	9710	9710	0
379	20230906	122800	48243420	9710	9700	9710	9680	1077
380	20230906	122700	37797990	9700	9700	9700	9700	0
381	20230906	122600	37797990	9700	9700	9700	9700	0
382	20230906	122500	37797990	9700	9700	9700	9700	0
383	20230906	122400	37797990	9700	9700	9700	9700	0
384	20230906	122300	37797990	9700	9700	9700	9700	0
385	20230906	122200	37797990	9700	9700	9700	9700	2
386	20230906	122100	37778590	9700	9680	9700	9680	40
387	20230906	122000	37391370	9690	9690	9690	9690	1
388	20230906	121900	37381680	9680	9680	9680	9680	0
389	20230906	121800	37381680	9680	9680	9680	9680	0
390	20230906	121700	37381680	9680	9680	9680	9680	0
391	20230906	121600	37381680	9680	9680	9680	9680	0
392	20230906	121500	37381680	9680	9680	9680	9680	0
393	20230906	121400	37381680	9680	9680	9680	9680	0
394	20230906	121300	37381680	9680	9680	9680	9680	0
395	20230906	121200	37381680	9680	9680	9680	9680	0
396	20230906	121100	37381680	9680	9680	9680	9680	0
397	20230906	121000	37381680	9680	9690	9690	9680	1415
398	20230906	120900	23671290	9690	9690	9690	9690	0
399	20230906	120800	23671290	9690	9690	9690	9690	0
400	20230906	120700	23671290	9690	9690	9690	9690	0
401	20230906	120600	23671290	9690	9690	9690	9690	0
402	20230906	120500	23671290	9690	9690	9690	9690	0
403	20230906	120400	23671290	9690	9690	9690	9690	0
404	20230906	120300	23671290	9690	9690	9690	9690	0
405	20230906	120200	23671290	9690	9690	9690	9690	0
406	20230906	120100	23671290	9690	9690	9690	9690	0
407	20230906	120000	23671290	9690	9690	9690	9690	0
408	20230906	115900	23671290	9690	9690	9690	9690	0
409	20230906	115800	23671290	9690	9690	9690	9690	2
410	20230906	115700	23651910	9700	9700	9700	9700	0
411	20230906	115600	23651910	9700	9700	9700	9700	0
412	20230906	115500	23651910	9700	9700	9700	9700	17
413	20230906	115400	23487010	9700	9700	9700	9700	0
414	20230906	115300	23487010	9700	9700	9700	9700	0
415	20230906	115200	23487010	9700	9700	9700	9700	1
416	20230906	115100	23477310	9700	9700	9700	9700	0
417	20230906	115000	23477310	9700	9700	9700	9700	0
418	20230906	114900	23477310	9700	9700	9700	9700	12
419	20230906	114800	23360910	9700	9700	9700	9700	0
420	20230906	114700	23360910	9700	9700	9700	9700	0
421	20230906	114600	23360910	9700	9700	9700	9700	0
422	20230906	114500	23360910	9700	9700	9700	9700	0
423	20230906	114400	23360910	9700	9700	9700	9700	0
424	20230906	114300	23360910	9700	9700	9700	9700	0
425	20230906	114200	23360910	9700	9700	9700	9700	0
426	20230906	114100	23360910	9700	9700	9700	9700	21
427	20230906	114000	23157210	9710	9710	9710	9710	0
428	20230906	113900	23157210	9710	9710	9710	9710	0
429	20230906	113800	23157210	9710	9710	9710	9710	0
430	20230906	113700	23157210	9710	9710	9710	9710	0
431	20230906	113600	23157210	9710	9710	9710	9710	0
432	20230906	113500	23157210	9710	9710	9710	9710	0
433	20230906	113400	23157210	9710	9710	9710	9710	0
434	20230906	113300	23157210	9710	9710	9710	9710	0
435	20230906	113200	23157210	9710	9710	9710	9710	0
436	20230906	113100	23157210	9710	9710	9710	9710	0
437	20230906	113000	23157210	9710	9710	9710	9710	1
438	20230906	112900	23147500	9710	9710	9710	9710	0
439	20230906	112800	23147500	9710	9710	9710	9710	0
440	20230906	112700	23147500	9710	9710	9710	9710	0
441	20230906	112600	23147500	9710	9710	9710	9710	0
442	20230906	112500	23147500	9710	9710	9710	9710	0
443	20230906	112400	23147500	9710	9710	9710	9710	0
444	20230906	112300	23147500	9710	9710	9710	9710	0
445	20230906	112200	23147500	9710	9700	9710	9690	128
446	20230906	112100	21907120	9720	9720	9720	9720	0
447	20230906	112000	21907120	9720	9720	9720	9720	0
448	20230906	111900	21907120	9720	9720	9720	9720	0
449	20230906	111800	21907120	9720	9720	9720	9720	0
450	20230906	111700	21907120	9720	9720	9720	9720	0
451	20230906	111600	21907120	9720	9720	9720	9720	0
452	20230906	111500	21907120	9720	9720	9720	9720	0
453	20230906	111400	21907120	9720	9720	9720	9720	0
454	20230906	111300	21907120	9720	9720	9720	9720	0
455	20230906	111200	21907120	9720	9720	9720	9720	0
456	20230906	111100	21907120	9720	9720	9720	9720	0
457	20230906	111000	21907120	9720	9720	9720	9720	0
458	20230906	110900	21907120	9720	9720	9720	9720	0
459	20230906	110800	21907120	9720	9720	9720	9720	0
460	20230906	110700	21907120	9720	9720	9720	9720	0
461	20230906	110600	21907120	9720	9720	9720	9720	0
462	20230906	110500	21907120	9720	9720	9720	9720	0
463	20230906	110400	21907120	9720	9720	9720	9720	0
464	20230906	110300	21907120	9720	9720	9720	9720	0
465	20230906	110200	21907120	9720	9720	9720	9720	1
466	20230906	110100	21897400	9720	9720	9720	9720	0
467	20230906	110000	21897400	9720	9720	9720	9720	0
468	20230906	105900	21897400	9720	9720	9720	9720	0
469	20230906	105800	21897400	9720	9720	9720	9720	0
470	20230906	105700	21897400	9720	9720	9720	9720	0
471	20230906	105600	21897400	9720	9720	9720	9720	0
472	20230906	105500	21897400	9720	9720	9720	9720	0
473	20230906	105400	21897400	9720	9720	9720	9720	0
474	20230906	105300	21897400	9720	9700	9720	9690	102
475	20230906	105200	20908330	9720	9720	9720	9720	0
476	20230906	105100	20908330	9720	9720	9720	9720	5
477	20230906	105000	20859730	9720	9720	9720	9720	0
478	20230906	104900	20859730	9720	9720	9720	9720	0
479	20230906	104800	20859730	9720	9720	9720	9720	0
480	20230906	104700	20859730	9720	9720	9720	9720	0
481	20230906	104600	20859730	9720	9720	9720	9720	0
482	20230906	104500	20859730	9720	9720	9720	9720	0
483	20230906	104400	20859730	9720	9720	9720	9720	0
484	20230906	104300	20859730	9720	9720	9720	9720	0
485	20230906	104200	20859730	9720	9720	9720	9720	0
486	20230906	104100	20859730	9720	9720	9720	9720	0
487	20230906	104000	20859730	9720	9720	9720	9720	0
488	20230906	103900	20859730	9720	9720	9720	9720	0
489	20230906	103800	20859730	9720	9720	9720	9720	0
490	20230906	103700	20859730	9720	9720	9720	9720	0
491	20230906	103600	20859730	9720	9720	9720	9720	0
492	20230906	103500	20859730	9720	9720	9720	9720	0
493	20230906	103400	20859730	9720	9720	9720	9720	0
494	20230906	103300	20859730	9720	9720	9720	9720	0
495	20230906	103200	20859730	9720	9720	9720	9720	0
496	20230906	103100	20859730	9720	9720	9720	9720	0
497	20230906	103000	20859730	9720	9720	9720	9720	1
498	20230906	102900	20850010	9730	9730	9730	9730	0
499	20230906	102800	20850010	9730	9730	9730	9730	0
500	20230906	102700	20850010	9730	9730	9730	9730	0
501	20230906	102600	20850010	9730	9730	9730	9730	0
502	20230906	102500	20850010	9730	9730	9730	9730	0
503	20230906	102400	20850010	9730	9730	9730	9730	0
504	20230906	102300	20850010	9730	9730	9730	9730	0
505	20230906	102200	20850010	9730	9730	9730	9730	0
506	20230906	102100	20850010	9730	9730	9730	9730	2
507	20230906	102000	20830550	9730	9730	9730	9730	0
508	20230906	101900	20830550	9730	9730	9730	9730	0
509	20230906	101800	20830550	9730	9730	9730	9730	0
510	20230906	101700	20830550	9730	9730	9730	9730	0
511	20230906	101600	20830550	9730	9730	9730	9730	1
512	20230906	101500	20820820	9730	9730	9730	9730	0
513	20230906	101400	20820820	9730	9730	9730	9730	0
514	20230906	101300	20820820	9730	9730	9730	9730	0
515	20230906	101200	20820820	9730	9730	9730	9730	0
516	20230906	101100	20820820	9730	9730	9730	9730	0
517	20230906	101000	20820820	9730	9730	9730	9730	1
518	20230906	100900	20811090	9690	9690	9690	9690	0
519	20230906	100800	20811090	9690	9700	9700	9690	571
520	20230906	100700	15277870	9730	9730	9730	9730	0
521	20230906	100600	15277870	9730	9730	9730	9730	0
522	20230906	100500	15277870	9730	9730	9730	9730	1
523	20230906	100400	15268140	9700	9700	9700	9700	0
524	20230906	100300	15268140	9700	9700	9700	9700	0
525	20230906	100200	15268140	9700	9710	9710	9700	343
526	20230906	100100	11941020	9740	9740	9740	9740	0
527	20230906	100000	11941020	9740	9740	9740	9740	0
528	20230906	095900	11941020	9740	9740	9740	9740	0
529	20230906	095800	11941020	9740	9740	9740	9740	0
530	20230906	095700	11941020	9740	9740	9740	9740	0
531	20230906	095600	11941020	9740	9740	9740	9740	0
532	20230906	095500	11941020	9740	9740	9740	9740	0
533	20230906	095400	11941020	9740	9740	9740	9740	0
534	20230906	095300	11941020	9740	9740	9740	9740	0
535	20230906	095200	11941020	9740	9740	9740	9740	0
536	20230906	095100	11941020	9740	9740	9740	9740	0
537	20230906	095000	11941020	9740	9740	9740	9740	0
538	20230906	094900	11941020	9740	9740	9740	9740	0
539	20230906	094800	11941020	9740	9740	9740	9740	0
540	20230906	094700	11941020	9740	9740	9740	9740	0
541	20230906	094600	11941020	9740	9740	9740	9740	0
542	20230906	094500	11941020	9740	9740	9740	9740	0
543	20230906	094400	11941020	9740	9740	9740	9740	0
544	20230906	094300	11941020	9740	9740	9740	9740	0
545	20230906	094200	11941020	9740	9740	9740	9740	0
546	20230906	094100	11941020	9740	9740	9740	9740	0
547	20230906	094000	11941020	9740	9740	9740	9740	0
548	20230906	093900	11941020	9740	9740	9740	9740	0
549	20230906	093800	11941020	9740	9740	9740	9740	0
550	20230906	093700	11941020	9740	9740	9740	9740	0
551	20230906	093600	11941020	9740	9740	9740	9740	0
552	20230906	093500	11941020	9740	9740	9740	9740	0
553	20230906	093400	11941020	9740	9740	9740	9740	0
554	20230906	093300	11941020	9740	9740	9740	9740	0
555	20230906	093200	11941020	9740	9740	9740	9740	0
556	20230906	093100	11941020	9740	9720	9740	9720	506
557	20230906	093000	7022680	9720	9720	9720	9720	1
558	20230906	092900	7012960	9750	9750	9750	9750	0
559	20230906	092800	7012960	9750	9750	9750	9750	0
560	20230906	092700	7012960	9750	9750	9750	9750	0
561	20230906	092600	7012960	9750	9750	9750	9750	0
562	20230906	092500	7012960	9750	9750	9750	9750	0
563	20230906	092400	7012960	9750	9750	9750	9750	0
564	20230906	092300	7012960	9750	9750	9750	9750	25
565	20230906	092200	6769210	9750	9750	9750	9750	0
566	20230906	092100	6769210	9750	9750	9750	9750	0
567	20230906	092000	6769210	9750	9750	9750	9750	1
568	20230906	091900	6759460	9720	9720	9720	9720	20
569	20230906	091800	6565060	9720	9720	9720	9720	0
570	20230906	091700	6565060	9720	9720	9720	9720	50
571	20230906	091600	6079060	9710	9730	9730	9710	601
572	20230906	091500	243330	9730	9730	9730	9730	0
573	20230906	091400	243330	9730	9730	9730	9730	0
574	20230906	091300	243330	9730	9730	9730	9730	0
575	20230906	091200	243330	9730	9730	9730	9730	0
576	20230906	091100	243330	9730	9730	9730	9730	10
577	20230906	091000	146030	9730	9730	9730	9730	0
578	20230906	090900	146030	9730	9730	9730	9730	0
579	20230906	090800	146030	9730	9730	9730	9730	0
580	20230906	090700	146030	9730	9730	9730	9730	0
581	20230906	090600	146030	9730	9730	9730	9730	11
582	20230906	090500	39000	9750	9750	9750	9750	0
583	20230906	090400	39000	9750	9750	9750	9750	0
584	20230906	090300	39000	9750	9750	9750	9750	0
585	20230906	090200	39000	9750	9750	9750	9750	0
586	20230906	090100	39000	9750	9750	9750	9750	0
587	20230906	090000	39000	9750	9750	9750	9750	4