KissMeData/006660/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184400	76013260	9670	9670	9670	9670	43
3	20230915	184300	76013260	9670	9670	9670	9670	0
4	20230915	184200	76013260	9670	9670	9670	9670	0
5	20230915	184100	76013260	9670	9670	9670	9670	0
6	20230915	184000	76013260	9670	9670	9670	9670	0
7	20230915	183900	76013260	9670	9670	9670	9670	0
8	20230915	183800	76013260	9670	9670	9670	9670	0
9	20230915	183700	76013260	9670	9670	9670	9670	0
10	20230915	183600	76013260	9670	9670	9670	9670	0
11	20230915	183500	76013260	9670	9670	9670	9670	0
12	20230915	183400	76013260	9670	9670	9670	9670	0
13	20230915	183300	76013260	9670	9670	9670	9670	0
14	20230915	183200	76013260	9670	9670	9670	9670	0
15	20230915	183100	76013260	9670	9670	9670	9670	0
16	20230915	183000	76013260	9670	9670	9670	9670	0
17	20230915	182900	76013260	9670	9670	9670	9670	0
18	20230915	182800	76013260	9670	9670	9670	9670	0
19	20230915	182700	76013260	9670	9670	9670	9670	0
20	20230915	182600	76013260	9670	9670	9670	9670	0
21	20230915	182500	76013260	9670	9670	9670	9670	0
22	20230915	182400	76013260	9670	9670	9670	9670	0
23	20230915	182300	76013260	9670	9670	9670	9670	0
24	20230915	182200	76013260	9670	9670	9670	9670	0
25	20230915	182100	76013260	9670	9670	9670	9670	0
26	20230915	182000	76013260	9670	9670	9670	9670	0
27	20230915	181900	76013260	9670	9670	9670	9670	0
28	20230915	181800	76013260	9670	9670	9670	9670	0
29	20230915	181700	76013260	9670	9670	9670	9670	0
30	20230915	181600	76013260	9670	9670	9670	9670	0
31	20230915	181500	76013260	9670	9670	9670	9670	0
32	20230915	181400	76013260	9670	9670	9670	9670	43
33	20230915	181300	76013260	9670	9670	9670	9670	0
34	20230915	181200	76013260	9670	9670	9670	9670	0
35	20230915	181100	76013260	9670	9670	9670	9670	0
36	20230915	181000	76013260	9670	9670	9670	9670	0
37	20230915	180900	76013260	9670	9670	9670	9670	0
38	20230915	180800	76013260	9670	9670	9670	9670	0
39	20230915	180700	76013260	9670	9670	9670	9670	0
40	20230915	180600	76013260	9670	9670	9670	9670	0
41	20230915	180500	76013260	9670	9670	9670	9670	0
42	20230915	180400	76013260	9670	9670	9670	9670	0
43	20230915	180300	76013260	9670	9670	9670	9670	0
44	20230915	180200	76013260	9670	9670	9670	9670	0
45	20230915	180100	76013260	9670	9670	9670	9670	0
46	20230915	180000	76013260	9670	9670	9670	9670	0
47	20230915	175900	76013260	9670	9670	9670	9670	0
48	20230915	175800	76013260	9670	9670	9670	9670	0
49	20230915	175700	76013260	9670	9670	9670	9670	0
50	20230915	175600	76013260	9670	9670	9670	9670	0
51	20230915	175500	76013260	9670	9670	9670	9670	0
52	20230915	175400	76013260	9670	9670	9670	9670	0
53	20230915	175300	76013260	9670	9670	9670	9670	0
54	20230915	175200	76013260	9670	9670	9670	9670	0
55	20230915	175100	76013260	9670	9670	9670	9670	0
56	20230915	175000	76013260	9670	9670	9670	9670	0
57	20230915	174900	76013260	9670	9670	9670	9670	0
58	20230915	174800	76013260	9670	9670	9670	9670	0
59	20230915	174700	76013260	9670	9670	9670	9670	0
60	20230915	174600	76013260	9670	9670	9670	9670	0
61	20230915	174500	76013260	9670	9670	9670	9670	0
62	20230915	174400	76013260	9670	9670	9670	9670	43
63	20230915	174300	76013260	9670	9670	9670	9670	0
64	20230915	174200	76013260	9670	9670	9670	9670	0
65	20230915	174100	76013260	9670	9670	9670	9670	0
66	20230915	174000	76013260	9670	9670	9670	9670	0
67	20230915	173900	76013260	9670	9670	9670	9670	0
68	20230915	173800	76013260	9670	9670	9670	9670	0
69	20230915	173700	76013260	9670	9670	9670	9670	0
70	20230915	173600	76013260	9670	9670	9670	9670	0
71	20230915	173500	76013260	9670	9670	9670	9670	0
72	20230915	173400	76013260	9670	9670	9670	9670	0
73	20230915	173300	76013260	9670	9670	9670	9670	0
74	20230915	173200	76013260	9670	9670	9670	9670	0
75	20230915	173100	76013260	9670	9670	9670	9670	0
76	20230915	173000	76013260	9670	9670	9670	9670	0
77	20230915	172900	76013260	9670	9670	9670	9670	0
78	20230915	172800	76013260	9670	9670	9670	9670	0
79	20230915	172700	76013260	9670	9670	9670	9670	0
80	20230915	172600	76013260	9670	9670	9670	9670	0
81	20230915	172500	76013260	9670	9670	9670	9670	0
82	20230915	172400	76013260	9670	9670	9670	9670	0
83	20230915	172300	76013260	9670	9670	9670	9670	0
84	20230915	172200	76013260	9670	9670	9670	9670	0
85	20230915	172100	76013260	9670	9670	9670	9670	0
86	20230915	172000	76013260	9670	9670	9670	9670	0
87	20230915	171900	76013260	9670	9670	9670	9670	0
88	20230915	171800	76013260	9670	9670	9670	9670	0
89	20230915	171700	76013260	9670	9670	9670	9670	0
90	20230915	171600	76013260	9670	9670	9670	9670	0
91	20230915	171500	76013260	9670	9670	9670	9670	0
92	20230915	171400	76013260	9670	9670	9670	9670	43
93	20230915	171300	76013260	9670	9670	9670	9670	0
94	20230915	171200	76013260	9670	9670	9670	9670	0
95	20230915	171100	76013260	9670	9670	9670	9670	0
96	20230915	171000	76013260	9670	9670	9670	9670	0
97	20230915	170900	76013260	9670	9670	9670	9670	0
98	20230915	170800	76013260	9670	9670	9670	9670	0
99	20230915	170700	76013260	9670	9670	9670	9670	0
100	20230915	170600	76013260	9670	9670	9670	9670	0
101	20230915	170500	76013260	9670	9670	9670	9670	0
102	20230915	170400	76013260	9670	9670	9670	9670	0
103	20230915	170300	76013260	9670	9670	9670	9670	0
104	20230915	170200	76013260	9670	9670	9670	9670	0
105	20230915	170100	76013260	9670	9670	9670	9670	0
106	20230915	170000	76013260	9670	9670	9670	9670	0
107	20230915	165900	76013260	9670	9670	9670	9670	0
108	20230915	165800	76013260	9670	9670	9670	9670	0
109	20230915	165700	76013260	9670	9670	9670	9670	0
110	20230915	165600	76013260	9670	9670	9670	9670	0
111	20230915	165500	76013260	9670	9670	9670	9670	0
112	20230915	165400	76013260	9670	9670	9670	9670	0
113	20230915	165300	76013260	9670	9670	9670	9670	0
114	20230915	165200	76013260	9670	9670	9670	9670	0
115	20230915	165100	76013260	9670	9670	9670	9670	0
116	20230915	165000	76013260	9670	9670	9670	9670	0
117	20230915	164900	76013260	9670	9670	9670	9670	0
118	20230915	164800	76013260	9670	9670	9670	9670	0
119	20230915	164700	76013260	9670	9670	9670	9670	0
120	20230915	164600	76013260	9670	9670	9670	9670	0
121	20230915	164500	76013260	9670	9670	9670	9670	0
122	20230915	164400	76013260	9670	9670	9670	9670	43
123	20230915	164300	76013260	9670	9670	9670	9670	0
124	20230915	164200	76013260	9670	9670	9670	9670	0
125	20230915	164100	76013260	9670	9670	9670	9670	0
126	20230915	164000	76013260	9670	9670	9670	9670	0
127	20230915	163900	76013260	9670	9670	9670	9670	0
128	20230915	163800	76013260	9670	9670	9670	9670	0
129	20230915	163700	76013260	9670	9670	9670	9670	0
130	20230915	163600	76013260	9670	9670	9670	9670	0
131	20230915	163500	76013260	9670	9670	9670	9670	0
132	20230915	163400	76013260	9670	9670	9670	9670	0
133	20230915	163300	76013260	9670	9670	9670	9670	0
134	20230915	163200	76013260	9670	9670	9670	9670	0
135	20230915	163100	76013260	9670	9670	9670	9670	0
136	20230915	163000	76013260	9670	9670	9670	9670	0
137	20230915	162900	76013260	9670	9670	9670	9670	0
138	20230915	162800	76013260	9670	9670	9670	9670	0
139	20230915	162700	76013260	9670	9670	9670	9670	0
140	20230915	162600	76013260	9670	9670	9670	9670	0
141	20230915	162500	76013260	9670	9670	9670	9670	0
142	20230915	162400	76013260	9670	9670	9670	9670	0
143	20230915	162300	76013260	9670	9670	9670	9670	0
144	20230915	162200	76013260	9670	9670	9670	9670	0
145	20230915	162100	76013260	9670	9670	9670	9670	0
146	20230915	162000	76013260	9670	9670	9670	9670	0
147	20230915	161900	76013260	9670	9670	9670	9670	0
148	20230915	161800	76013260	9670	9670	9670	9670	0
149	20230915	161700	76013260	9670	9670	9670	9670	0
150	20230915	161600	76013260	9670	9670	9670	9670	0
151	20230915	161500	76013260	9670	9670	9670	9670	0
152	20230915	161400	76013260	9670	9670	9670	9670	43
153	20230915	161300	76013260	9670	9670	9670	9670	0
154	20230915	161200	76013260	9670	9670	9670	9670	0
155	20230915	161100	76013260	9670	9670	9670	9670	0
156	20230915	161000	76013260	9670	9670	9670	9670	0
157	20230915	160900	76013260	9670	9670	9670	9670	0
158	20230915	160800	76013260	9670	9670	9670	9670	0
159	20230915	160700	76013260	9670	9670	9670	9670	0
160	20230915	160600	76013260	9670	9670	9670	9670	0
161	20230915	160500	76013260	9670	9670	9670	9670	0
162	20230915	160400	76013260	9670	9670	9670	9670	0
163	20230915	160300	76013260	9670	9670	9670	9670	0
164	20230915	160200	76013260	9670	9670	9670	9670	0
165	20230915	160100	76013260	9670	9670	9670	9670	0
166	20230915	160000	76013260	9670	9670	9670	9670	0
167	20230915	155900	76013260	9670	9670	9670	9670	0
168	20230915	155800	76013260	9670	9670	9670	9670	0
169	20230915	155700	76013260	9670	9670	9670	9670	0
170	20230915	155600	76013260	9670	9670	9670	9670	0
171	20230915	155500	76013260	9670	9670	9670	9670	0
172	20230915	155400	76013260	9670	9670	9670	9670	0
173	20230915	155300	76013260	9670	9670	9670	9670	0
174	20230915	155200	76013260	9670	9670	9670	9670	0
175	20230915	155100	76013260	9670	9670	9670	9670	0
176	20230915	155000	76013260	9670	9670	9670	9670	0
177	20230915	154900	76013260	9670	9670	9670	9670	0
178	20230915	154800	76013260	9670	9670	9670	9670	0
179	20230915	154700	76013260	9670	9670	9670	9670	0
180	20230915	154600	76013260	9670	9670	9670	9670	0
181	20230915	154500	76013260	9670	9670	9670	9670	0
182	20230915	154400	76013260	9670	9670	9670	9670	43
183	20230915	154300	76013260	9670	9670	9670	9670	0
184	20230915	154200	76013260	9670	9670	9670	9670	0
185	20230915	154100	76013260	9670	9670	9670	9670	0
186	20230915	154000	76013260	9670	9670	9670	9670	0
187	20230915	153900	76013260	9670	9670	9670	9670	0
188	20230915	153800	76013260	9670	9670	9670	9670	0
189	20230915	153700	76013260	9670	9670	9670	9670	0
190	20230915	153600	76013260	9670	9670	9670	9670	0
191	20230915	153500	76013260	9670	9670	9670	9670	0
192	20230915	153400	76013260	9670	9670	9670	9670	0
193	20230915	153300	76013260	9670	9670	9670	9670	0
194	20230915	153200	76013260	9670	9670	9670	9670	0
195	20230915	153100	76013260	9670	9670	9670	9670	0
196	20230915	153000	76013260	9670	9670	9670	9670	43
197	20230915	152900	75597450	9690	9690	9690	9690	0
198	20230915	152800	75597450	9690	9690	9690	9690	0
199	20230915	152700	75597450	9690	9690	9690	9690	0
200	20230915	152600	75597450	9690	9690	9690	9690	0
201	20230915	152500	75597450	9690	9690	9690	9690	0
202	20230915	152400	75597450	9690	9690	9690	9690	0
203	20230915	152300	75597450	9690	9690	9690	9690	0
204	20230915	152200	75597450	9690	9690	9690	9690	0
205	20230915	152100	75597450	9690	9690	9690	9690	0
206	20230915	152000	75597450	9690	9690	9690	9690	0
207	20230915	151900	75597450	9690	9690	9690	9690	1
208	20230915	151800	75587760	9660	9660	9660	9660	0
209	20230915	151700	75587760	9660	9660	9660	9660	1
210	20230915	151600	75578100	9660	9660	9660	9660	0
211	20230915	151500	75578100	9660	9660	9660	9660	0
212	20230915	151400	75578100	9660	9660	9660	9660	2
213	20230915	151300	75558780	9660	9670	9670	9660	200
214	20230915	151200	73626400	9700	9700	9700	9700	0
215	20230915	151100	73626400	9700	9700	9700	9700	0
216	20230915	151000	73626400	9700	9700	9700	9700	0
217	20230915	150900	73626400	9700	9700	9700	9700	0
218	20230915	150800	73626400	9700	9700	9700	9700	0
219	20230915	150700	73626400	9700	9700	9700	9700	0
220	20230915	150600	73626400	9700	9700	9700	9700	0
221	20230915	150500	73626400	9700	9700	9700	9700	49
222	20230915	150400	73151100	9700	9700	9700	9700	0
223	20230915	150300	73151100	9700	9700	9700	9700	5
224	20230915	150200	73102600	9700	9700	9700	9700	0
225	20230915	150100	73102600	9700	9700	9700	9700	0
226	20230915	150000	73102600	9700	9700	9700	9700	0
227	20230915	145900	73102600	9700	9700	9700	9700	0
228	20230915	145800	73102600	9700	9700	9700	9700	0
229	20230915	145700	73102600	9700	9700	9700	9700	0
230	20230915	145600	73102600	9700	9700	9700	9700	0
231	20230915	145500	73102600	9700	9700	9700	9700	0
232	20230915	145400	73102600	9700	9700	9700	9700	0
233	20230915	145300	73102600	9700	9700	9700	9700	0
234	20230915	145200	73102600	9700	9700	9700	9700	13
235	20230915	145100	72976500	9700	9700	9700	9700	0
236	20230915	145000	72976500	9700	9700	9700	9700	0
237	20230915	144900	72976500	9700	9700	9700	9700	0
238	20230915	144800	72976500	9700	9700	9700	9700	0
239	20230915	144700	72976500	9700	9700	9700	9700	50
240	20230915	144600	72491500	9700	9700	9700	9700	0
241	20230915	144500	72491500	9700	9700	9700	9700	0
242	20230915	144400	72491500	9700	9700	9700	9700	0
243	20230915	144300	72491500	9700	9700	9700	9700	0
244	20230915	144200	72491500	9700	9700	9700	9700	0
245	20230915	144100	72491500	9700	9700	9700	9700	0
246	20230915	144000	72491500	9700	9700	9700	9700	0
247	20230915	143900	72491500	9700	9700	9700	9700	0
248	20230915	143800	72491500	9700	9700	9700	9700	0
249	20230915	143700	72491500	9700	9700	9700	9700	0
250	20230915	143600	72491500	9700	9700	9700	9700	0
251	20230915	143500	72491500	9700	9700	9700	9700	0
252	20230915	143400	72491500	9700	9700	9700	9700	0
253	20230915	143300	72491500	9700	9700	9700	9700	0
254	20230915	143200	72491500	9700	9700	9700	9700	0
255	20230915	143100	72491500	9700	9700	9700	9700	0
256	20230915	143000	72491500	9700	9700	9700	9700	1
257	20230915	142900	72481800	9700	9700	9700	9700	0
258	20230915	142800	72481800	9700	9700	9700	9700	0
259	20230915	142700	72481800	9700	9700	9700	9700	0
260	20230915	142600	72481800	9700	9700	9700	9700	0
261	20230915	142500	72481800	9700	9700	9700	9700	0
262	20230915	142400	72481800	9700	9700	9700	9700	0
263	20230915	142300	72481800	9700	9700	9700	9700	0
264	20230915	142200	72481800	9700	9700	9700	9700	0
265	20230915	142100	72481800	9700	9700	9700	9700	0
266	20230915	142000	72481800	9700	9700	9700	9700	0
267	20230915	141900	72481800	9700	9670	9700	9670	101
268	20230915	141800	71505100	9700	9700	9700	9700	0
269	20230915	141700	71505100	9700	9700	9700	9700	0
270	20230915	141600	71505100	9700	9700	9700	9700	0
271	20230915	141500	71505100	9700	9690	9700	9660	501
272	20230915	141400	66664190	9690	9690	9690	9690	25
273	20230915	141300	66421940	9690	9690	9690	9690	0
274	20230915	141200	66421940	9690	9690	9690	9690	0
275	20230915	141100	66421940	9690	9690	9690	9690	0
276	20230915	141000	66421940	9690	9690	9690	9690	0
277	20230915	140900	66421940	9690	9690	9690	9690	11
278	20230915	140800	66315350	9700	9700	9700	9700	0
279	20230915	140700	66315350	9700	9700	9700	9700	0
280	20230915	140600	66315350	9700	9700	9700	9700	0
281	20230915	140500	66315350	9700	9700	9700	9700	0
282	20230915	140400	66315350	9700	9700	9700	9700	0
283	20230915	140300	66315350	9700	9700	9700	9700	0
284	20230915	140200	66315350	9700	9700	9700	9700	0
285	20230915	140100	66315350	9700	9700	9700	9700	0
286	20230915	140000	66315350	9700	9700	9700	9700	0
287	20230915	135900	66315350	9700	9700	9700	9700	0
288	20230915	135800	66315350	9700	9700	9700	9700	0
289	20230915	135700	66315350	9700	9700	9700	9700	0
290	20230915	135600	66315350	9700	9700	9700	9700	0
291	20230915	135500	66315350	9700	9700	9700	9700	0
292	20230915	135400	66315350	9700	9700	9700	9700	0
293	20230915	135300	66315350	9700	9700	9700	9700	0
294	20230915	135200	66315350	9700	9700	9700	9700	0
295	20230915	135100	66315350	9700	9700	9700	9700	0
296	20230915	135000	66315350	9700	9700	9700	9700	0
297	20230915	134900	66315350	9700	9700	9700	9700	0
298	20230915	134800	66315350	9700	9700	9700	9700	0
299	20230915	134700	66315350	9700	9700	9700	9700	0
300	20230915	134600	66315350	9700	9700	9700	9700	0
301	20230915	134500	66315350	9700	9700	9700	9700	0
302	20230915	134400	66315350	9700	9700	9700	9700	0
303	20230915	134300	66315350	9700	9700	9700	9700	0
304	20230915	134200	66315350	9700	9700	9700	9700	10
305	20230915	134100	66218350	9700	9700	9700	9700	0
306	20230915	134000	66218350	9700	9700	9700	9700	6
307	20230915	133900	66160150	9670	9670	9670	9670	0
308	20230915	133800	66160150	9670	9670	9670	9670	0
309	20230915	133700	66160150	9670	9670	9670	9670	0
310	20230915	133600	66160150	9670	9670	9670	9670	0
311	20230915	133500	66160150	9670	9680	9680	9670	55
312	20230915	133400	65627970	9700	9700	9700	9700	0
313	20230915	133300	65627970	9700	9700	9700	9700	1
314	20230915	133200	65618270	9700	9700	9700	9700	0
315	20230915	133100	65618270	9700	9700	9700	9700	0
316	20230915	133000	65618270	9700	9700	9700	9700	1
317	20230915	132900	65608570	9700	9700	9700	9700	0
318	20230915	132800	65608570	9700	9700	9700	9700	105
319	20230915	132700	64590070	9700	9700	9700	9700	0
320	20230915	132600	64590070	9700	9700	9700	9700	0
321	20230915	132500	64590070	9700	9700	9700	9700	1
322	20230915	132400	64580370	9680	9680	9680	9680	111
323	20230915	132300	63505890	9670	9670	9670	9670	0
324	20230915	132200	63505890	9670	9670	9670	9670	0
325	20230915	132100	63505890	9670	9670	9670	9670	7
326	20230915	132000	63438200	9680	9680	9680	9680	0
327	20230915	131900	63438200	9680	9680	9680	9680	0
328	20230915	131800	63438200	9680	9680	9680	9680	14
329	20230915	131700	63302680	9680	9680	9680	9680	0
330	20230915	131600	63302680	9680	9680	9680	9680	0
331	20230915	131500	63302680	9680	9680	9680	9680	0
332	20230915	131400	63302680	9680	9680	9680	9680	0
333	20230915	131300	63302680	9680	9680	9680	9680	0
334	20230915	131200	63302680	9680	9680	9680	9680	0
335	20230915	131100	63302680	9680	9680	9680	9680	0
336	20230915	131000	63302680	9680	9680	9680	9680	0
337	20230915	130900	63302680	9680	9680	9680	9680	0
338	20230915	130800	63302680	9680	9680	9680	9680	0
339	20230915	130700	63302680	9680	9680	9680	9680	0
340	20230915	130600	63302680	9680	9680	9680	9680	0
341	20230915	130500	63302680	9680	9680	9680	9680	0
342	20230915	130400	63302680	9680	9680	9680	9680	0
343	20230915	130300	63302680	9680	9680	9680	9680	112
344	20230915	130200	62218520	9680	9680	9680	9680	0
345	20230915	130100	62218520	9680	9690	9690	9680	20
346	20230915	130000	62024790	9700	9700	9700	9700	50
347	20230915	125900	61539790	9700	9700	9700	9700	0
348	20230915	125800	61539790	9700	9700	9700	9700	0
349	20230915	125700	61539790	9700	9700	9700	9700	0
350	20230915	125600	61539790	9700	9700	9700	9700	0
351	20230915	125500	61539790	9700	9700	9700	9700	0
352	20230915	125400	61539790	9700	9700	9700	9700	0
353	20230915	125300	61539790	9700	9700	9700	9700	0
354	20230915	125200	61539790	9700	9700	9700	9700	0
355	20230915	125100	61539790	9700	9700	9700	9700	0
356	20230915	125000	61539790	9700	9700	9700	9700	0
357	20230915	124900	61539790	9700	9700	9700	9700	0
358	20230915	124800	61539790	9700	9700	9700	9700	0
359	20230915	124700	61539790	9700	9700	9700	9700	0
360	20230915	124600	61539790	9700	9700	9700	9700	0
361	20230915	124500	61539790	9700	9700	9700	9700	0
362	20230915	124400	61539790	9700	9690	9700	9690	2
363	20230915	124300	61520400	9690	9690	9690	9690	5
364	20230915	124200	61471950	9700	9700	9700	9700	3
365	20230915	124100	61442850	9700	9700	9700	9700	0
366	20230915	124000	61442850	9700	9700	9700	9700	0
367	20230915	123900	61442850	9700	9700	9700	9700	0
368	20230915	123800	61442850	9700	9700	9700	9700	0
369	20230915	123700	61442850	9700	9700	9700	9700	0
370	20230915	123600	61442850	9700	9700	9700	9700	0
371	20230915	123500	61442850	9700	9700	9700	9700	0
372	20230915	123400	61442850	9700	9700	9700	9700	0
373	20230915	123300	61442850	9700	9700	9700	9700	0
374	20230915	123200	61442850	9700	9700	9700	9700	0
375	20230915	123100	61442850	9700	9700	9700	9700	2
376	20230915	123000	61423450	9700	9700	9700	9700	1
377	20230915	122900	61413750	9700	9700	9700	9700	0
378	20230915	122800	61413750	9700	9700	9700	9700	0
379	20230915	122700	61413750	9700	9700	9700	9700	0
380	20230915	122600	61413750	9700	9700	9700	9700	0
381	20230915	122500	61413750	9700	9700	9700	9700	0
382	20230915	122400	61413750	9700	9700	9700	9700	11
383	20230915	122300	61307050	9700	9700	9700	9700	0
384	20230915	122200	61307050	9700	9700	9700	9700	0
385	20230915	122100	61307050	9700	9700	9700	9700	0
386	20230915	122000	61307050	9700	9700	9700	9700	0
387	20230915	121900	61307050	9700	9700	9700	9700	0
388	20230915	121800	61307050	9700	9700	9710	9700	827
389	20230915	121700	53285140	9710	9710	9710	9710	0
390	20230915	121600	53285140	9710	9710	9710	9710	0
391	20230915	121500	53285140	9710	9710	9710	9710	2
392	20230915	121400	53265720	9700	9700	9700	9700	0
393	20230915	121300	53265720	9700	9700	9700	9700	203
394	20230915	121200	51296620	9700	9700	9700	9700	0
395	20230915	121100	51296620	9700	9700	9700	9700	0
396	20230915	121000	51296620	9700	9700	9700	9700	0
397	20230915	120900	51296620	9700	9700	9700	9700	0
398	20230915	120800	51296620	9700	9700	9700	9700	0
399	20230915	120700	51296620	9700	9700	9700	9700	0
400	20230915	120600	51296620	9700	9700	9700	9700	0
401	20230915	120500	51296620	9700	9700	9700	9700	0
402	20230915	120400	51296620	9700	9700	9700	9700	0
403	20230915	120300	51296620	9700	9700	9700	9700	0
404	20230915	120200	51296620	9700	9700	9700	9700	0
405	20230915	120100	51296620	9700	9700	9700	9700	1
406	20230915	120000	51286920	9690	9690	9690	9690	0
407	20230915	115900	51286920	9690	9680	9690	9680	395
408	20230915	115800	47461390	9680	9680	9680	9680	50
409	20230915	115700	46977390	9690	9690	9690	9690	0
410	20230915	115600	46977390	9690	9690	9690	9690	0
411	20230915	115500	46977390	9690	9690	9690	9690	0
412	20230915	115400	46977390	9690	9690	9690	9690	0
413	20230915	115300	46977390	9690	9690	9690	9690	0
414	20230915	115200	46977390	9690	9690	9690	9690	0
415	20230915	115100	46977390	9690	9680	9690	9680	1000
416	20230915	115000	37289390	9680	9680	9680	9680	0
417	20230915	114900	37289390	9680	9680	9680	9680	0
418	20230915	114800	37289390	9680	9680	9680	9680	0
419	20230915	114700	37289390	9680	9680	9680	9680	0
420	20230915	114600	37289390	9680	9680	9680	9680	0
421	20230915	114500	37289390	9680	9680	9680	9680	0
422	20230915	114400	37289390	9680	9680	9680	9680	0
423	20230915	114300	37289390	9680	9680	9680	9680	0
424	20230915	114200	37289390	9680	9680	9680	9680	0
425	20230915	114100	37289390	9680	9680	9680	9680	0
426	20230915	114000	37289390	9680	9680	9680	9680	1
427	20230915	113900	37279710	9700	9700	9700	9700	0
428	20230915	113800	37279710	9700	9700	9700	9700	0
429	20230915	113700	37279710	9700	9700	9700	9700	0
430	20230915	113600	37279710	9700	9700	9700	9700	0
431	20230915	113500	37279710	9700	9700	9700	9700	0
432	20230915	113400	37279710	9700	9700	9700	9700	0
433	20230915	113300	37279710	9700	9700	9700	9700	0
434	20230915	113200	37279710	9700	9700	9700	9700	0
435	20230915	113100	37279710	9700	9700	9700	9700	0
436	20230915	113000	37279710	9700	9700	9700	9700	1
437	20230915	112900	37270010	9680	9680	9680	9680	0
438	20230915	112800	37270010	9680	9680	9680	9680	0
439	20230915	112700	37270010	9680	9680	9680	9680	0
440	20230915	112600	37270010	9680	9680	9680	9680	0
441	20230915	112500	37270010	9680	9680	9680	9680	0
442	20230915	112400	37270010	9680	9680	9680	9680	0
443	20230915	112300	37270010	9680	9680	9680	9680	290
444	20230915	112200	34462810	9680	9680	9680	9680	0
445	20230915	112100	34462810	9680	9670	9680	9670	369
446	20230915	112000	30891600	9670	9670	9670	9670	0
447	20230915	111900	30891600	9670	9670	9670	9670	0
448	20230915	111800	30891600	9670	9670	9670	9670	0
449	20230915	111700	30891600	9670	9670	9670	9670	0
450	20230915	111600	30891600	9670	9670	9670	9670	0
451	20230915	111500	30891600	9670	9670	9670	9670	0
452	20230915	111400	30891600	9670	9670	9670	9670	0
453	20230915	111300	30891600	9670	9670	9670	9670	0
454	20230915	111200	30891600	9670	9670	9670	9670	0
455	20230915	111100	30891600	9670	9670	9670	9670	0
456	20230915	111000	30891600	9670	9670	9670	9670	0
457	20230915	110900	30891600	9670	9670	9670	9670	0
458	20230915	110800	30891600	9670	9670	9670	9670	0
459	20230915	110700	30891600	9670	9670	9670	9670	0
460	20230915	110600	30891600	9670	9670	9670	9670	29
461	20230915	110500	30611170	9670	9670	9670	9670	0
462	20230915	110400	30611170	9670	9670	9670	9670	0
463	20230915	110300	30611170	9670	9670	9670	9670	0
464	20230915	110200	30611170	9670	9670	9670	9670	0
465	20230915	110100	30611170	9670	9670	9670	9670	1
466	20230915	110000	30601500	9670	9670	9670	9670	0
467	20230915	105900	30601500	9670	9670	9670	9670	0
468	20230915	105800	30601500	9670	9670	9670	9670	0
469	20230915	105700	30601500	9670	9670	9670	9670	0
470	20230915	105600	30601500	9670	9670	9670	9670	0
471	20230915	105500	30601500	9670	9670	9670	9670	0
472	20230915	105400	30601500	9670	9630	9670	9630	2
473	20230915	105300	30582200	9680	9680	9680	9680	0
474	20230915	105200	30582200	9680	9680	9680	9680	0
475	20230915	105100	30582200	9680	9630	9680	9620	31
476	20230915	105000	30283870	9680	9680	9680	9680	0
477	20230915	104900	30283870	9680	9680	9680	9680	0
478	20230915	104800	30283870	9680	9680	9680	9680	0
479	20230915	104700	30283870	9680	9680	9680	9680	0
480	20230915	104600	30283870	9680	9680	9680	9680	0
481	20230915	104500	30283870	9680	9680	9680	9680	0
482	20230915	104400	30283870	9680	9680	9680	9680	0
483	20230915	104300	30283870	9680	9680	9680	9680	0
484	20230915	104200	30283870	9680	9680	9680	9680	0
485	20230915	104100	30283870	9680	9620	9680	9620	3
486	20230915	104000	30254890	9680	9680	9680	9680	0
487	20230915	103900	30254890	9680	9680	9680	9680	0
488	20230915	103800	30254890	9680	9680	9680	9680	0
489	20230915	103700	30254890	9680	9680	9680	9680	0
490	20230915	103600	30254890	9680	9680	9680	9680	0
491	20230915	103500	30254890	9680	9680	9680	9680	0
492	20230915	103400	30254890	9680	9680	9680	9680	0
493	20230915	103300	30254890	9680	9680	9680	9680	0
494	20230915	103200	30254890	9680	9680	9680	9680	0
495	20230915	103100	30254890	9680	9680	9680	9680	2
496	20230915	103000	30235530	9680	9680	9680	9680	2
497	20230915	102900	30216170	9680	9680	9680	9680	0
498	20230915	102800	30216170	9680	9680	9680	9680	0
499	20230915	102700	30216170	9680	9680	9680	9680	0
500	20230915	102600	30216170	9680	9680	9680	9680	0
501	20230915	102500	30216170	9680	9680	9680	9680	0
502	20230915	102400	30216170	9680	9680	9680	9680	8
503	20230915	102300	30138730	9680	9680	9680	9680	0
504	20230915	102200	30138730	9680	9680	9680	9680	1
505	20230915	102100	30129050	9620	9620	9620	9620	0
506	20230915	102000	30129050	9620	9620	9620	9620	0
507	20230915	101900	30129050	9620	9620	9620	9620	0
508	20230915	101800	30129050	9620	9620	9620	9620	0
509	20230915	101700	30129050	9620	9620	9620	9620	0
510	20230915	101600	30129050	9620	9620	9620	9620	0
511	20230915	101500	30129050	9620	9620	9620	9620	0
512	20230915	101400	30129050	9620	9620	9620	9620	500
513	20230915	101300	25319050	9620	9650	9650	9620	560
514	20230915	101200	19930010	9700	9700	9700	9700	0
515	20230915	101100	19930010	9700	9700	9700	9700	0
516	20230915	101000	19930010	9700	9700	9700	9700	0
517	20230915	100900	19930010	9700	9700	9700	9700	0
518	20230915	100800	19930010	9700	9700	9700	9700	0
519	20230915	100700	19930010	9700	9700	9700	9700	0
520	20230915	100600	19930010	9700	9700	9700	9700	0
521	20230915	100500	19930010	9700	9700	9700	9700	0
522	20230915	100400	19930010	9700	9700	9700	9700	0
523	20230915	100300	19930010	9700	9700	9700	9700	0
524	20230915	100200	19930010	9700	9700	9700	9700	0
525	20230915	100100	19930010	9700	9700	9700	9700	0
526	20230915	100000	19930010	9700	9700	9700	9700	0
527	20230915	095900	19930010	9700	9700	9700	9700	0
528	20230915	095800	19930010	9700	9700	9700	9700	0
529	20230915	095700	19930010	9700	9700	9700	9700	0
530	20230915	095600	19930010	9700	9700	9700	9700	0
531	20230915	095500	19930010	9700	9700	9700	9700	0
532	20230915	095400	19930010	9700	9700	9700	9700	0
533	20230915	095300	19930010	9700	9700	9700	9700	0
534	20230915	095200	19930010	9700	9700	9700	9700	0
535	20230915	095100	19930010	9700	9700	9700	9700	13
536	20230915	095000	19803910	9700	9700	9700	9700	0
537	20230915	094900	19803910	9700	9700	9700	9700	69
538	20230915	094800	19134610	9650	9650	9650	9650	0
539	20230915	094700	19134610	9650	9650	9650	9650	0
540	20230915	094600	19134610	9650	9650	9650	9650	0
541	20230915	094500	19134610	9650	9650	9650	9650	0
542	20230915	094400	19134610	9650	9650	9650	9650	0
543	20230915	094300	19134610	9650	9650	9650	9650	0
544	20230915	094200	19134610	9650	9650	9650	9650	0
545	20230915	094100	19134610	9650	9700	9700	9650	76
546	20230915	094000	18397460	9710	9710	9710	9710	1
547	20230915	093900	18387750	9700	9700	9700	9700	0
548	20230915	093800	18387750	9700	9700	9700	9700	133
549	20230915	093700	17097650	9700	9700	9700	9700	0
550	20230915	093600	17097650	9700	9700	9700	9700	0
551	20230915	093500	17097650	9700	9700	9700	9700	0
552	20230915	093400	17097650	9700	9700	9700	9700	0
553	20230915	093300	17097650	9700	9700	9700	9700	0
554	20230915	093200	17097650	9700	9700	9700	9700	0
555	20230915	093100	17097650	9700	9700	9700	9700	0
556	20230915	093000	17097650	9700	9700	9700	9700	101
557	20230915	092900	16117950	9700	9700	9700	9700	0
558	20230915	092800	16117950	9700	9700	9700	9700	0
559	20230915	092700	16117950	9700	9700	9700	9700	0
560	20230915	092600	16117950	9700	9700	9700	9700	148
561	20230915	092500	14682350	9700	9700	9700	9700	0
562	20230915	092400	14682350	9700	9690	9700	9690	441
563	20230915	092300	10404850	9690	9690	9690	9690	0
564	20230915	092200	10404850	9690	9690	9690	9690	0
565	20230915	092100	10404850	9690	9690	9690	9690	5
566	20230915	092000	10356400	9700	9700	9700	9700	0
567	20230915	091900	10356400	9700	9700	9700	9700	0
568	20230915	091800	10356400	9700	9600	9700	9600	6
569	20230915	091700	10298300	9510	9660	9660	9510	384
570	20230915	091600	6611310	9700	9700	9700	9700	0
571	20230915	091500	6611310	9700	9670	9700	9670	39
572	20230915	091400	6234150	9670	9690	9690	9670	549
573	20230915	091300	919930	9690	9690	9690	9690	0
574	20230915	091200	919930	9690	9690	9690	9690	9
575	20230915	091100	832720	9700	9700	9700	9700	1
576	20230915	091000	823020	9690	9690	9690	9690	0
577	20230915	090900	823020	9690	9690	9690	9690	22
578	20230915	090800	609840	9680	9680	9680	9680	0
579	20230915	090700	609840	9680	9680	9680	9680	0
580	20230915	090600	609840	9680	9680	9680	9680	0
581	20230915	090500	609840	9680	9680	9680	9680	0
582	20230915	090400	609840	9680	9680	9680	9680	0
583	20230915	090300	609840	9680	9680	9680	9680	0
584	20230915	090200	609840	9680	9680	9680	9680	0
585	20230915	090100	609840	9680	9680	9680	9680	0
586	20230915	090000	609840	9680	9680	9680	9680	63