KissMeData/006660/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184400	39820170	9700	9700	9700	9700	400
3	20230914	184300	39820170	9700	9700	9700	9700	0
4	20230914	184200	39820170	9700	9700	9700	9700	0
5	20230914	184100	39820170	9700	9700	9700	9700	0
6	20230914	184000	39820170	9700	9700	9700	9700	0
7	20230914	183900	39820170	9700	9700	9700	9700	0
8	20230914	183800	39820170	9700	9700	9700	9700	0
9	20230914	183700	39820170	9700	9700	9700	9700	0
10	20230914	183600	39820170	9700	9700	9700	9700	0
11	20230914	183500	39820170	9700	9700	9700	9700	0
12	20230914	183400	39820170	9700	9700	9700	9700	0
13	20230914	183300	39820170	9700	9700	9700	9700	0
14	20230914	183200	39820170	9700	9700	9700	9700	0
15	20230914	183100	39820170	9700	9700	9700	9700	0
16	20230914	183000	39820170	9700	9700	9700	9700	0
17	20230914	182900	39820170	9700	9700	9700	9700	0
18	20230914	182800	39820170	9700	9700	9700	9700	0
19	20230914	182700	39820170	9700	9700	9700	9700	0
20	20230914	182600	39820170	9700	9700	9700	9700	0
21	20230914	182500	39820170	9700	9700	9700	9700	0
22	20230914	182400	39820170	9700	9700	9700	9700	0
23	20230914	182300	39820170	9700	9700	9700	9700	0
24	20230914	182200	39820170	9700	9700	9700	9700	0
25	20230914	182100	39820170	9700	9700	9700	9700	0
26	20230914	182000	39820170	9700	9700	9700	9700	0
27	20230914	181900	39820170	9700	9700	9700	9700	0
28	20230914	181800	39820170	9700	9700	9700	9700	0
29	20230914	181700	39820170	9700	9700	9700	9700	0
30	20230914	181600	39820170	9700	9700	9700	9700	0
31	20230914	181500	39820170	9700	9700	9700	9700	0
32	20230914	181400	39820170	9700	9700	9700	9700	400
33	20230914	181300	39820170	9700	9700	9700	9700	0
34	20230914	181200	39820170	9700	9700	9700	9700	0
35	20230914	181100	39820170	9700	9700	9700	9700	0
36	20230914	181000	39820170	9700	9700	9700	9700	0
37	20230914	180900	39820170	9700	9700	9700	9700	0
38	20230914	180800	39820170	9700	9700	9700	9700	0
39	20230914	180700	39820170	9700	9700	9700	9700	0
40	20230914	180600	39820170	9700	9700	9700	9700	0
41	20230914	180500	39820170	9700	9700	9700	9700	0
42	20230914	180400	39820170	9700	9700	9700	9700	0
43	20230914	180300	39820170	9700	9700	9700	9700	0
44	20230914	180200	39820170	9700	9700	9700	9700	0
45	20230914	180100	39820170	9700	9700	9700	9700	0
46	20230914	180000	39820170	9700	9700	9700	9700	0
47	20230914	175900	39820170	9700	9700	9700	9700	0
48	20230914	175800	39820170	9700	9700	9700	9700	0
49	20230914	175700	39820170	9700	9700	9700	9700	0
50	20230914	175600	39820170	9700	9700	9700	9700	0
51	20230914	175500	39820170	9700	9700	9700	9700	0
52	20230914	175400	39820170	9700	9700	9700	9700	0
53	20230914	175300	39820170	9700	9700	9700	9700	0
54	20230914	175200	39820170	9700	9700	9700	9700	0
55	20230914	175100	39820170	9700	9700	9700	9700	0
56	20230914	175000	39820170	9700	9700	9700	9700	0
57	20230914	174900	39820170	9700	9700	9700	9700	0
58	20230914	174800	39820170	9700	9700	9700	9700	0
59	20230914	174700	39820170	9700	9700	9700	9700	0
60	20230914	174600	39820170	9700	9700	9700	9700	0
61	20230914	174500	39820170	9700	9700	9700	9700	0
62	20230914	174400	39820170	9700	9700	9700	9700	400
63	20230914	174300	39820170	9700	9700	9700	9700	0
64	20230914	174200	39820170	9700	9700	9700	9700	0
65	20230914	174100	39820170	9700	9700	9700	9700	0
66	20230914	174000	39820170	9700	9700	9700	9700	0
67	20230914	173900	39820170	9700	9700	9700	9700	0
68	20230914	173800	39820170	9700	9700	9700	9700	0
69	20230914	173700	39820170	9700	9700	9700	9700	0
70	20230914	173600	39820170	9700	9700	9700	9700	0
71	20230914	173500	39820170	9700	9700	9700	9700	0
72	20230914	173400	39820170	9700	9700	9700	9700	0
73	20230914	173300	39820170	9700	9700	9700	9700	0
74	20230914	173200	39820170	9700	9700	9700	9700	0
75	20230914	173100	39820170	9700	9700	9700	9700	0
76	20230914	173000	39820170	9700	9700	9700	9700	0
77	20230914	172900	39820170	9700	9700	9700	9700	0
78	20230914	172800	39820170	9700	9700	9700	9700	0
79	20230914	172700	39820170	9700	9700	9700	9700	0
80	20230914	172600	39820170	9700	9700	9700	9700	0
81	20230914	172500	39820170	9700	9700	9700	9700	0
82	20230914	172400	39820170	9700	9700	9700	9700	0
83	20230914	172300	39820170	9700	9700	9700	9700	0
84	20230914	172200	39820170	9700	9700	9700	9700	0
85	20230914	172100	39820170	9700	9700	9700	9700	0
86	20230914	172000	39820170	9700	9700	9700	9700	0
87	20230914	171900	39820170	9700	9700	9700	9700	0
88	20230914	171800	39820170	9700	9700	9700	9700	0
89	20230914	171700	39820170	9700	9700	9700	9700	0
90	20230914	171600	39820170	9700	9700	9700	9700	0
91	20230914	171500	39820170	9700	9700	9700	9700	0
92	20230914	171400	39820170	9700	9700	9700	9700	400
93	20230914	171300	39820170	9700	9700	9700	9700	0
94	20230914	171200	39820170	9700	9700	9700	9700	0
95	20230914	171100	39820170	9700	9700	9700	9700	0
96	20230914	171000	39820170	9700	9700	9700	9700	0
97	20230914	170900	39820170	9700	9700	9700	9700	0
98	20230914	170800	39820170	9700	9700	9700	9700	0
99	20230914	170700	39820170	9700	9700	9700	9700	0
100	20230914	170600	39820170	9700	9700	9700	9700	0
101	20230914	170500	39820170	9700	9700	9700	9700	0
102	20230914	170400	39820170	9700	9700	9700	9700	0
103	20230914	170300	39820170	9700	9700	9700	9700	0
104	20230914	170200	39820170	9700	9700	9700	9700	0
105	20230914	170100	39820170	9700	9700	9700	9700	0
106	20230914	170000	39820170	9700	9700	9700	9700	0
107	20230914	165900	39820170	9700	9700	9700	9700	0
108	20230914	165800	39820170	9700	9700	9700	9700	0
109	20230914	165700	39820170	9700	9700	9700	9700	0
110	20230914	165600	39820170	9700	9700	9700	9700	0
111	20230914	165500	39820170	9700	9700	9700	9700	0
112	20230914	165400	39820170	9700	9700	9700	9700	0
113	20230914	165300	39820170	9700	9700	9700	9700	0
114	20230914	165200	39820170	9700	9700	9700	9700	0
115	20230914	165100	39820170	9700	9700	9700	9700	0
116	20230914	165000	39820170	9700	9700	9700	9700	0
117	20230914	164900	39820170	9700	9700	9700	9700	0
118	20230914	164800	39820170	9700	9700	9700	9700	0
119	20230914	164700	39820170	9700	9700	9700	9700	0
120	20230914	164600	39820170	9700	9700	9700	9700	0
121	20230914	164500	39820170	9700	9700	9700	9700	0
122	20230914	164400	39820170	9700	9700	9700	9700	400
123	20230914	164300	39820170	9700	9700	9700	9700	0
124	20230914	164200	39820170	9700	9700	9700	9700	0
125	20230914	164100	39820170	9700	9700	9700	9700	0
126	20230914	164000	39820170	9700	9700	9700	9700	0
127	20230914	163900	39820170	9700	9700	9700	9700	0
128	20230914	163800	39820170	9700	9700	9700	9700	0
129	20230914	163700	39820170	9700	9700	9700	9700	0
130	20230914	163600	39820170	9700	9700	9700	9700	0
131	20230914	163500	39820170	9700	9700	9700	9700	0
132	20230914	163400	39820170	9700	9700	9700	9700	0
133	20230914	163300	39820170	9700	9700	9700	9700	0
134	20230914	163200	39820170	9700	9700	9700	9700	0
135	20230914	163100	39820170	9700	9700	9700	9700	0
136	20230914	163000	39820170	9700	9700	9700	9700	0
137	20230914	162900	39820170	9700	9700	9700	9700	0
138	20230914	162800	39820170	9700	9700	9700	9700	0
139	20230914	162700	39820170	9700	9700	9700	9700	0
140	20230914	162600	39820170	9700	9700	9700	9700	0
141	20230914	162500	39820170	9700	9700	9700	9700	0
142	20230914	162400	39820170	9700	9700	9700	9700	0
143	20230914	162300	39820170	9700	9700	9700	9700	0
144	20230914	162200	39820170	9700	9700	9700	9700	0
145	20230914	162100	39820170	9700	9700	9700	9700	0
146	20230914	162000	39820170	9700	9700	9700	9700	0
147	20230914	161900	39820170	9700	9700	9700	9700	0
148	20230914	161800	39820170	9700	9700	9700	9700	0
149	20230914	161700	39820170	9700	9700	9700	9700	0
150	20230914	161600	39820170	9700	9700	9700	9700	0
151	20230914	161500	39820170	9700	9700	9700	9700	0
152	20230914	161400	39820170	9700	9700	9700	9700	400
153	20230914	161300	39820170	9700	9700	9700	9700	0
154	20230914	161200	39820170	9700	9700	9700	9700	0
155	20230914	161100	39820170	9700	9700	9700	9700	0
156	20230914	161000	39820170	9700	9700	9700	9700	0
157	20230914	160900	39820170	9700	9700	9700	9700	0
158	20230914	160800	39820170	9700	9700	9700	9700	0
159	20230914	160700	39820170	9700	9700	9700	9700	0
160	20230914	160600	39820170	9700	9700	9700	9700	0
161	20230914	160500	39820170	9700	9700	9700	9700	0
162	20230914	160400	39820170	9700	9700	9700	9700	0
163	20230914	160300	39820170	9700	9700	9700	9700	0
164	20230914	160200	39820170	9700	9700	9700	9700	0
165	20230914	160100	39820170	9700	9700	9700	9700	0
166	20230914	160000	39820170	9700	9700	9700	9700	0
167	20230914	155900	39820170	9700	9700	9700	9700	0
168	20230914	155800	39820170	9700	9700	9700	9700	0
169	20230914	155700	39820170	9700	9700	9700	9700	0
170	20230914	155600	39820170	9700	9700	9700	9700	0
171	20230914	155500	39820170	9700	9700	9700	9700	0
172	20230914	155400	39820170	9700	9700	9700	9700	0
173	20230914	155300	39820170	9700	9700	9700	9700	0
174	20230914	155200	39820170	9700	9700	9700	9700	0
175	20230914	155100	39820170	9700	9700	9700	9700	0
176	20230914	155000	39820170	9700	9700	9700	9700	0
177	20230914	154900	39820170	9700	9700	9700	9700	0
178	20230914	154800	39820170	9700	9700	9700	9700	0
179	20230914	154700	39820170	9700	9700	9700	9700	0
180	20230914	154600	39820170	9700	9700	9700	9700	0
181	20230914	154500	39820170	9700	9700	9700	9700	0
182	20230914	154400	39820170	9700	9700	9700	9700	400
183	20230914	154300	39820170	9700	9700	9700	9700	0
184	20230914	154200	39820170	9700	9700	9700	9700	0
185	20230914	154100	39820170	9700	9700	9700	9700	0
186	20230914	154000	39820170	9700	9700	9700	9700	0
187	20230914	153900	39820170	9700	9700	9700	9700	0
188	20230914	153800	39820170	9700	9700	9700	9700	0
189	20230914	153700	39820170	9700	9700	9700	9700	0
190	20230914	153600	39820170	9700	9700	9700	9700	0
191	20230914	153500	39820170	9700	9700	9700	9700	0
192	20230914	153400	39820170	9700	9700	9700	9700	0
193	20230914	153300	39820170	9700	9700	9700	9700	0
194	20230914	153200	39820170	9700	9700	9700	9700	0
195	20230914	153100	39820170	9700	9700	9700	9700	0
196	20230914	153000	39820170	9700	9700	9700	9700	400
197	20230914	152900	35940170	9690	9690	9690	9690	0
198	20230914	152800	35940170	9690	9690	9690	9690	0
199	20230914	152700	35940170	9690	9690	9690	9690	0
200	20230914	152600	35940170	9690	9690	9690	9690	0
201	20230914	152500	35940170	9690	9690	9690	9690	0
202	20230914	152400	35940170	9690	9690	9690	9690	0
203	20230914	152300	35940170	9690	9690	9690	9690	0
204	20230914	152200	35940170	9690	9690	9690	9690	0
205	20230914	152100	35940170	9690	9690	9690	9690	0
206	20230914	152000	35940170	9690	9690	9690	9690	0
207	20230914	151900	35940170	9690	9690	9690	9690	2
208	20230914	151800	35920790	9660	9660	9660	9660	0
209	20230914	151700	35920790	9660	9660	9660	9660	0
210	20230914	151600	35920790	9660	9660	9660	9660	16
211	20230914	151500	35766230	9660	9660	9660	9660	0
212	20230914	151400	35766230	9660	9660	9660	9660	0
213	20230914	151300	35766230	9660	9660	9660	9660	0
214	20230914	151200	35766230	9660	9660	9660	9660	0
215	20230914	151100	35766230	9660	9660	9660	9660	37
216	20230914	151000	35408810	9650	9650	9650	9650	0
217	20230914	150900	35408810	9650	9650	9650	9650	0
218	20230914	150800	35408810	9650	9650	9650	9650	0
219	20230914	150700	35408810	9650	9650	9650	9650	0
220	20230914	150600	35408810	9650	9650	9650	9650	0
221	20230914	150500	35408810	9650	9650	9650	9650	0
222	20230914	150400	35408810	9650	9650	9650	9650	0
223	20230914	150300	35408810	9650	9650	9650	9650	0
224	20230914	150200	35408810	9650	9650	9650	9650	0
225	20230914	150100	35408810	9650	9650	9650	9650	0
226	20230914	150000	35408810	9650	9650	9650	9650	0
227	20230914	145900	35408810	9650	9650	9650	9650	2
228	20230914	145800	35389510	9650	9650	9650	9650	0
229	20230914	145700	35389510	9650	9650	9650	9650	1
230	20230914	145600	35379860	9650	9650	9650	9650	1
231	20230914	145500	35370210	9640	9640	9640	9640	1
232	20230914	145400	35360570	9630	9630	9630	9630	1
233	20230914	145300	35350940	9630	9630	9630	9630	0
234	20230914	145200	35350940	9630	9630	9630	9630	1
235	20230914	145100	35341310	9630	9630	9630	9630	1
236	20230914	145000	35331680	9630	9630	9630	9630	0
237	20230914	144900	35331680	9630	9630	9630	9630	1
238	20230914	144800	35322050	9630	9630	9630	9630	0
239	20230914	144700	35322050	9630	9630	9630	9630	2
240	20230914	144600	35302790	9630	9630	9630	9630	1
241	20230914	144500	35293160	9630	9630	9630	9630	0
242	20230914	144400	35293160	9630	9630	9630	9630	1
243	20230914	144300	35283530	9630	9630	9630	9630	0
244	20230914	144200	35283530	9630	9630	9630	9630	3
245	20230914	144100	35254640	9630	9630	9630	9630	0
246	20230914	144000	35254640	9630	9630	9630	9630	1
247	20230914	143900	35245010	9630	9630	9630	9630	1
248	20230914	143800	35235380	9620	9620	9620	9620	0
249	20230914	143700	35235380	9620	9620	9620	9620	1
250	20230914	143600	35225760	9620	9620	9620	9620	0
251	20230914	143500	35225760	9620	9620	9620	9620	2
252	20230914	143400	35206520	9620	9620	9620	9620	1
253	20230914	143300	35196900	9620	9620	9620	9620	0
254	20230914	143200	35196900	9620	9620	9620	9620	1
255	20230914	143100	35187280	9620	9620	9620	9620	0
256	20230914	143000	35187280	9620	9620	9620	9620	1
257	20230914	142900	35177660	9620	9620	9620	9620	0
258	20230914	142800	35177660	9620	9620	9620	9620	1
259	20230914	142700	35168040	9620	9620	9620	9620	1
260	20230914	142600	35158420	9620	9620	9620	9620	0
261	20230914	142500	35158420	9620	9620	9620	9620	8
262	20230914	142400	35081460	9620	9620	9620	9620	0
263	20230914	142300	35081460	9620	9620	9620	9620	1
264	20230914	142200	35071840	9620	9620	9620	9620	1
265	20230914	142100	35062220	9620	9620	9620	9620	0
266	20230914	142000	35062220	9620	9620	9620	9620	1
267	20230914	141900	35052600	9620	9620	9620	9620	0
268	20230914	141800	35052600	9620	9620	9620	9620	54
269	20230914	141700	34533120	9620	9620	9620	9620	1
270	20230914	141600	34523500	9690	9690	9690	9690	0
271	20230914	141500	34523500	9690	9620	9690	9620	2
272	20230914	141400	34504190	9620	9620	9620	9620	0
273	20230914	141300	34504190	9620	9620	9620	9620	2
274	20230914	141200	34484950	9620	9620	9620	9620	0
275	20230914	141100	34484950	9620	9620	9620	9620	1
276	20230914	141000	34475330	9620	9620	9620	9620	1
277	20230914	140900	34465710	9620	9620	9620	9620	0
278	20230914	140800	34465710	9620	9620	9620	9620	1
279	20230914	140700	34456090	9620	9620	9620	9620	0
280	20230914	140600	34456090	9620	9620	9620	9620	1
281	20230914	140500	34446470	9620	9620	9620	9620	1
282	20230914	140400	34436850	9630	9630	9630	9630	0
283	20230914	140300	34436850	9630	9630	9630	9630	2
284	20230914	140200	34417590	9630	9630	9630	9630	0
285	20230914	140100	34417590	9630	9630	9630	9630	4
286	20230914	140000	34379070	9630	9630	9630	9630	1
287	20230914	135900	34369440	9630	9630	9630	9630	0
288	20230914	135800	34369440	9630	9630	9630	9630	1
289	20230914	135700	34359810	9630	9630	9630	9630	0
290	20230914	135600	34359810	9630	9690	9690	9630	2
291	20230914	135500	34340490	9630	9630	9630	9630	0
292	20230914	135400	34340490	9630	9630	9630	9630	1
293	20230914	135300	34330860	9630	9630	9630	9630	2
294	20230914	135200	34311600	9630	9630	9630	9630	0
295	20230914	135100	34311600	9630	9630	9630	9630	1
296	20230914	135000	34301970	9630	9630	9630	9630	0
297	20230914	134900	34301970	9630	9630	9630	9630	1
298	20230914	134800	34292340	9630	9630	9630	9630	1
299	20230914	134700	34282710	9630	9630	9630	9630	0
300	20230914	134600	34282710	9630	9630	9630	9630	1
301	20230914	134500	34273080	9630	9630	9630	9630	0
302	20230914	134400	34273080	9630	9630	9630	9630	1
303	20230914	134300	34263450	9630	9630	9630	9630	0
304	20230914	134200	34263450	9630	9630	9630	9630	1
305	20230914	134100	34253820	9630	9630	9630	9630	2
306	20230914	134000	34234560	9630	9630	9630	9630	0
307	20230914	133900	34234560	9630	9630	9630	9630	1
308	20230914	133800	34224930	9630	9630	9630	9630	0
309	20230914	133700	34224930	9630	9630	9630	9630	1
310	20230914	133600	34215300	9630	9630	9630	9630	1
311	20230914	133500	34205670	9620	9620	9620	9620	0
312	20230914	133400	34205670	9620	9620	9620	9620	1
313	20230914	133300	34196050	9620	9620	9620	9620	0
314	20230914	133200	34196050	9620	9620	9620	9620	1
315	20230914	133100	34186430	9620	9620	9620	9620	2
316	20230914	133000	34167190	9620	9620	9620	9620	0
317	20230914	132900	34167190	9620	9620	9620	9620	1
318	20230914	132800	34157570	9700	9700	9700	9700	0
319	20230914	132700	34157570	9700	9620	9700	9610	143
320	20230914	132600	32777010	9620	9620	9620	9620	0
321	20230914	132500	32777010	9620	9620	9620	9620	1
322	20230914	132400	32767390	9610	9610	9610	9610	1
323	20230914	132300	32757780	9610	9610	9610	9610	0
324	20230914	132200	32757780	9610	9610	9610	9610	1
325	20230914	132100	32748170	9610	9610	9610	9610	0
326	20230914	132000	32748170	9610	9650	9650	9610	202
327	20230914	131900	30804200	9650	9660	9660	9650	61
328	20230914	131800	30215340	9660	9660	9660	9660	0
329	20230914	131700	30215340	9660	9660	9660	9660	1
330	20230914	131600	30205680	9660	9660	9660	9660	0
331	20230914	131500	30205680	9660	9660	9660	9660	1
332	20230914	131400	30196020	9660	9660	9660	9660	0
333	20230914	131300	30196020	9660	9660	9660	9660	1
334	20230914	131200	30186360	9660	9660	9660	9660	1
335	20230914	131100	30176700	9660	9660	9660	9660	0
336	20230914	131000	30176700	9660	9660	9660	9660	1
337	20230914	130900	30167040	9660	9660	9660	9660	0
338	20230914	130800	30167040	9660	9660	9660	9660	7
339	20230914	130700	30099420	9660	9660	9660	9660	1
340	20230914	130600	30089760	9710	9710	9710	9710	36
341	20230914	130500	29740200	9700	9710	9710	9700	5
342	20230914	130400	29691660	9710	9710	9710	9710	10
343	20230914	130300	29594560	9710	9700	9710	9700	79
344	20230914	130200	28827660	9700	9660	9700	9660	111
345	20230914	130100	27751000	9660	9660	9660	9660	0
346	20230914	130000	27751000	9660	9660	9660	9660	1
347	20230914	125900	27741340	9660	9660	9660	9660	0
348	20230914	125800	27741340	9660	9660	9660	9660	2
349	20230914	125700	27722020	9660	9660	9660	9660	0
350	20230914	125600	27722020	9660	9660	9660	9660	1
351	20230914	125500	27712360	9660	9660	9660	9660	1
352	20230914	125400	27702700	9650	9650	9650	9650	0
353	20230914	125300	27702700	9650	9650	9650	9650	1
354	20230914	125200	27693050	9650	9650	9650	9650	0
355	20230914	125100	27693050	9650	9650	9650	9650	1
356	20230914	125000	27683400	9690	9650	9700	9650	72
357	20230914	124900	26985750	9650	9650	9650	9650	0
358	20230914	124800	26985750	9650	9650	9650	9650	1
359	20230914	124700	26976100	9700	9690	9700	9690	10
360	20230914	124600	26879180	9650	9650	9650	9650	2
361	20230914	124500	26859880	9690	9690	9690	9690	20
362	20230914	124400	26666080	9650	9650	9650	9650	1
363	20230914	124300	26656430	9650	9650	9650	9650	1
364	20230914	124200	26646780	9650	9650	9650	9650	0
365	20230914	124100	26646780	9650	9650	9650	9650	1
366	20230914	124000	26637130	9650	9650	9650	9650	0
367	20230914	123900	26637130	9650	9650	9650	9650	1
368	20230914	123800	26627480	9650	9650	9650	9650	1
369	20230914	123700	26617830	9640	9640	9640	9640	0
370	20230914	123600	26617830	9640	9640	9640	9640	2
371	20230914	123500	26598550	9640	9640	9640	9640	0
372	20230914	123400	26598550	9640	9640	9640	9640	1
373	20230914	123300	26588910	9640	9640	9640	9640	1
374	20230914	123200	26579270	9640	9640	9640	9640	0
375	20230914	123100	26579270	9640	9640	9640	9640	1
376	20230914	123000	26569630	9640	9640	9640	9640	0
377	20230914	122900	26569630	9640	9640	9640	9640	1
378	20230914	122800	26559990	9640	9640	9640	9640	130
379	20230914	122700	25306790	9640	9640	9640	9640	1
380	20230914	122600	25297150	9640	9640	9640	9640	2
381	20230914	122500	25277870	9640	9640	9640	9640	0
382	20230914	122400	25277870	9640	9640	9640	9640	1
383	20230914	122300	25268230	9640	9640	9640	9640	0
384	20230914	122200	25268230	9640	9640	9640	9640	1
385	20230914	122100	25258590	9640	9640	9640	9640	1
386	20230914	122000	25248950	9640	9640	9640	9640	0
387	20230914	121900	25248950	9640	9640	9640	9640	1
388	20230914	121800	25239310	9650	9650	9650	9650	0
389	20230914	121700	25239310	9650	9650	9650	9650	1
390	20230914	121600	25229660	9650	9650	9650	9650	2
391	20230914	121500	25210360	9650	9650	9650	9650	0
392	20230914	121400	25210360	9650	9660	9660	9650	40
393	20230914	121300	24824350	9650	9650	9650	9650	1
394	20230914	121200	24814700	9650	9650	9650	9650	1
395	20230914	121100	24805050	9690	9690	9690	9690	1
396	20230914	121000	24795360	9650	9650	9650	9650	1
397	20230914	120900	24785710	9650	9690	9690	9650	2
398	20230914	120800	24766370	9650	9650	9650	9650	0
399	20230914	120700	24766370	9650	9650	9650	9650	1
400	20230914	120600	24756720	9680	9680	9680	9680	1
401	20230914	120500	24747040	9650	9650	9650	9650	1
402	20230914	120400	24737390	9650	9650	9650	9650	2
403	20230914	120300	24718090	9660	9660	9660	9660	0
404	20230914	120200	24718090	9660	9660	9660	9660	1
405	20230914	120100	24708430	9650	9650	9650	9650	0
406	20230914	120000	24708430	9650	9650	9650	9650	1
407	20230914	115900	24698780	9650	9650	9650	9650	0
408	20230914	115800	24698780	9650	9650	9650	9650	1
409	20230914	115700	24689130	9700	9650	9700	9650	2
410	20230914	115600	24669780	9650	9650	9650	9650	64
411	20230914	115500	24052180	9650	9650	9650	9650	23
412	20230914	115400	23830230	9710	9710	9710	9710	1
413	20230914	115300	23820520	9660	9660	9700	9660	3
414	20230914	115200	23791500	9660	9660	9660	9660	1
415	20230914	115100	23781840	9700	9700	9700	9700	1
416	20230914	115000	23772140	9660	9660	9660	9660	1
417	20230914	114900	23762480	9650	9650	9650	9650	0
418	20230914	114800	23762480	9650	9710	9710	9650	2
419	20230914	114700	23743120	9650	9650	9650	9650	1
420	20230914	114600	23733470	9650	9650	9650	9650	0
421	20230914	114500	23733470	9650	9650	9650	9650	1
422	20230914	114400	23723820	9660	9660	9730	9660	1008
423	20230914	114300	13945690	9650	9650	9650	9650	1
424	20230914	114200	13936040	9650	9650	9650	9650	0
425	20230914	114100	13936040	9650	9650	9650	9650	2
426	20230914	114000	13916740	9650	9650	9650	9650	1
427	20230914	113900	13907090	9650	9650	9650	9650	0
428	20230914	113800	13907090	9650	9650	9650	9650	1
429	20230914	113700	13897440	9650	9650	9650	9650	0
430	20230914	113600	13897440	9650	9650	9650	9650	1
431	20230914	113500	13887790	9650	9650	9650	9650	1
432	20230914	113400	13878140	9650	9650	9650	9650	210
433	20230914	113300	11851640	9650	9650	9650	9650	1
434	20230914	113200	11841990	9650	9650	9650	9650	0
435	20230914	113100	11841990	9650	9650	9650	9650	2
436	20230914	113000	11822690	9650	9650	9650	9650	0
437	20230914	112900	11822690	9650	9650	9650	9650	1
438	20230914	112800	11813040	9650	9650	9650	9650	1
439	20230914	112700	11803390	9650	9650	9650	9650	0
440	20230914	112600	11803390	9650	9650	9650	9650	1
441	20230914	112500	11793740	9650	9650	9650	9650	0
442	20230914	112400	11793740	9650	9650	9650	9650	1
443	20230914	112300	11784090	9650	9650	9650	9650	1
444	20230914	112200	11774440	9650	9650	9650	9650	0
445	20230914	112100	11774440	9650	9650	9650	9650	1
446	20230914	112000	11764790	9650	9650	9650	9650	0
447	20230914	111900	11764790	9650	9650	9650	9650	2
448	20230914	111800	11745490	9650	9650	9650	9650	1
449	20230914	111700	11735840	9650	9650	9650	9650	0
450	20230914	111600	11735840	9650	9650	9650	9650	1
451	20230914	111500	11726190	9650	9650	9650	9650	0
452	20230914	111400	11726190	9650	9680	9680	9650	2
453	20230914	111300	11706860	9650	9650	9650	9650	0
454	20230914	111200	11706860	9650	9650	9650	9650	1
455	20230914	111100	11697210	9650	9650	9650	9650	1
456	20230914	111000	11687560	9650	9650	9650	9650	0
457	20230914	110900	11687560	9650	9650	9650	9650	2
458	20230914	110800	11668260	9650	9650	9650	9650	0
459	20230914	110700	11668260	9650	9650	9650	9650	1
460	20230914	110600	11658610	9650	9650	9650	9650	1
461	20230914	110500	11648960	9650	9650	9650	9650	0
462	20230914	110400	11648960	9650	9650	9650	9650	1
463	20230914	110300	11639310	9650	9650	9650	9650	0
464	20230914	110200	11639310	9650	9650	9650	9650	1
465	20230914	110100	11629660	9650	9650	9650	9650	3
466	20230914	110000	11600710	9680	9680	9680	9680	1
467	20230914	105900	11591030	9650	9650	9650	9650	1
468	20230914	105800	11581380	9650	9650	9650	9650	0
469	20230914	105700	11581380	9650	9650	9680	9650	35
470	20230914	105600	11243450	9680	9680	9680	9650	28
471	20230914	105500	10973190	9650	9650	9650	9650	1
472	20230914	105400	10963540	9650	9650	9650	9650	1
473	20230914	105300	10953890	9650	9650	9650	9650	0
474	20230914	105200	10953890	9650	9670	9670	9650	512
475	20230914	105100	6010650	9670	9670	9670	9670	3
476	20230914	105000	5981640	9670	9670	9670	9670	1
477	20230914	104900	5971970	9670	9670	9670	9670	1
478	20230914	104800	5962300	9670	9670	9670	9670	3
479	20230914	104700	5933290	9670	9670	9670	9670	2
480	20230914	104600	5913950	9670	9670	9670	9670	0
481	20230914	104500	5913950	9670	9670	9670	9670	1
482	20230914	104400	5904280	9670	9670	9670	9670	0
483	20230914	104300	5904280	9670	9670	9670	9670	1
484	20230914	104200	5894610	9670	9670	9670	9670	1
485	20230914	104100	5884940	9670	9670	9670	9670	0
486	20230914	104000	5884940	9670	9670	9670	9670	1
487	20230914	103900	5875270	9670	9670	9670	9670	0
488	20230914	103800	5875270	9670	9670	9670	9670	1
489	20230914	103700	5865600	9670	9670	9670	9670	2
490	20230914	103600	5846260	9670	9670	9670	9670	2
491	20230914	103500	5826920	9670	9670	9670	9670	6
492	20230914	103400	5768900	9670	9670	9670	9670	0
493	20230914	103300	5768900	9670	9680	9680	9670	2
494	20230914	103200	5749550	9670	9670	9670	9670	1
495	20230914	103100	5739880	9670	9670	9670	9670	0
496	20230914	103000	5739880	9670	9670	9670	9670	1
497	20230914	102900	5730210	9670	9670	9670	9670	0
498	20230914	102800	5730210	9670	9670	9670	9670	1
499	20230914	102700	5720540	9670	9670	9670	9670	0
500	20230914	102600	5720540	9670	9670	9670	9670	1
501	20230914	102500	5710870	9670	9670	9670	9670	2
502	20230914	102400	5691530	9670	9670	9670	9670	0
503	20230914	102300	5691530	9670	9670	9670	9670	1
504	20230914	102200	5681860	9670	9670	9670	9670	0
505	20230914	102100	5681860	9670	9670	9670	9670	1
506	20230914	102000	5672190	9670	9660	9670	9660	2
507	20230914	101900	5652860	9660	9660	9660	9660	0
508	20230914	101800	5652860	9660	9660	9660	9660	1
509	20230914	101700	5643200	9660	9660	9660	9660	0
510	20230914	101600	5643200	9660	9660	9660	9660	1
511	20230914	101500	5633540	9670	9670	9670	9670	1
512	20230914	101400	5623870	9660	9660	9660	9660	2
513	20230914	101300	5604550	9660	9680	9680	9660	2
514	20230914	101200	5585210	9660	9660	9660	9660	0
515	20230914	101100	5585210	9660	9680	9680	9660	22
516	20230914	101000	5372470	9660	9660	9660	9660	0
517	20230914	100900	5372470	9660	9660	9660	9660	1
518	20230914	100800	5362810	9680	9660	9680	9660	3
519	20230914	100700	5333790	9660	9660	9660	9660	0
520	20230914	100600	5333790	9660	9660	9660	9660	1
521	20230914	100500	5324130	9660	9660	9660	9660	0
522	20230914	100400	5324130	9660	9660	9660	9660	2
523	20230914	100300	5304810	9660	9660	9660	9660	1
524	20230914	100200	5295150	9680	9680	9680	9680	0
525	20230914	100100	5295150	9680	9680	9680	9680	18
526	20230914	100000	5120910	9680	9680	9680	9680	0
527	20230914	095900	5120910	9680	9680	9680	9680	1
528	20230914	095800	5111230	9680	9680	9680	9680	0
529	20230914	095700	5111230	9680	9680	9680	9680	1
530	20230914	095600	5101550	9680	9680	9680	9680	1
531	20230914	095500	5091870	9680	9680	9680	9680	11
532	20230914	095400	4985390	9680	9680	9680	9680	13
533	20230914	095300	4859550	9680	9680	9680	9680	1
534	20230914	095200	4849870	9680	9680	9680	9680	1
535	20230914	095100	4840190	9680	9680	9680	9680	1
536	20230914	095000	4830510	9680	9680	9680	9680	0
537	20230914	094900	4830510	9680	9680	9680	9680	98
538	20230914	094800	3881870	9680	9680	9680	9680	0
539	20230914	094700	3881870	9680	9680	9680	9680	1
540	20230914	094600	3872190	9700	9700	9700	9700	1
541	20230914	094500	3862490	9660	9660	9660	9660	1
542	20230914	094400	3852830	9660	9660	9660	9660	1
543	20230914	094300	3843170	9700	9700	9700	9700	46
544	20230914	094200	3396970	9700	9660	9700	9660	7
545	20230914	094100	3329150	9660	9660	9660	9660	0
546	20230914	094000	3329150	9660	9660	9660	9660	1
547	20230914	093900	3319490	9660	9660	9660	9660	1
548	20230914	093800	3309830	9670	9670	9670	9670	1
549	20230914	093700	3300160	9670	9670	9670	9670	1
550	20230914	093600	3290490	9660	9660	9660	9660	0
551	20230914	093500	3290490	9660	9660	9660	9660	1
552	20230914	093400	3280830	9660	9660	9660	9660	1
553	20230914	093300	3271170	9690	9690	9690	9690	1
554	20230914	093200	3261480	9650	9650	9650	9650	1
555	20230914	093100	3251830	9650	9650	9650	9650	0
556	20230914	093000	3251830	9650	9650	9650	9650	2
557	20230914	092900	3232530	9650	9650	9650	9650	0
558	20230914	092800	3232530	9650	9660	9700	9650	102
559	20230914	092700	2247580	9660	9660	9660	9660	1
560	20230914	092600	2237920	9660	9660	9660	9660	0
561	20230914	092500	2237920	9660	9660	9660	9660	1
562	20230914	092400	2228260	9700	9700	9700	9700	1
563	20230914	092300	2218560	9660	9660	9660	9660	1
564	20230914	092200	2208900	9660	9660	9660	9660	51
565	20230914	092100	1716240	9650	9650	9650	9650	0
566	20230914	092000	1716240	9650	9680	9680	9650	4
567	20230914	091900	1677600	9700	9700	9700	9700	0
568	20230914	091800	1677600	9700	9700	9700	9700	0
569	20230914	091700	1677600	9700	9700	9700	9700	0
570	20230914	091600	1677600	9700	9700	9700	9700	0
571	20230914	091500	1677600	9700	9700	9700	9700	0
572	20230914	091400	1677600	9700	9700	9700	9700	3
573	20230914	091300	1648500	9700	9700	9700	9700	1
574	20230914	091200	1638800	9650	9650	9650	9650	0
575	20230914	091100	1638800	9650	9650	9650	9650	10
576	20230914	091000	1542300	9700	9700	9700	9700	0
577	20230914	090900	1542300	9700	9700	9700	9700	0
578	20230914	090800	1542300	9700	9700	9700	9700	0
579	20230914	090700	1542300	9700	9700	9700	9700	10
580	20230914	090600	1445300	9700	9700	9700	9700	10
581	20230914	090500	1348300	9700	9700	9700	9700	130
582	20230914	090400	87300	9700	9700	9700	9700	0
583	20230914	090300	87300	9700	9700	9700	9700	0
584	20230914	090200	87300	9700	9700	9700	9700	0
585	20230914	090100	87300	9700	9700	9700	9700	0
586	20230914	090000	87300	9700	9700	9700	9700	9