KissMeData/006620/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184400	271063590	5540	5540	5540	5540	5965
3	20230919	184300	271063590	5540	5540	5540	5540	0
4	20230919	184200	271063590	5540	5540	5540	5540	0
5	20230919	184100	271063590	5540	5540	5540	5540	0
6	20230919	184000	271063590	5540	5540	5540	5540	0
7	20230919	183900	271063590	5540	5540	5540	5540	0
8	20230919	183800	271063590	5540	5540	5540	5540	0
9	20230919	183700	271063590	5540	5540	5540	5540	0
10	20230919	183600	271063590	5540	5540	5540	5540	0
11	20230919	183500	271063590	5540	5540	5540	5540	0
12	20230919	183400	271063590	5540	5540	5540	5540	0
13	20230919	183300	271063590	5540	5540	5540	5540	0
14	20230919	183200	271063590	5540	5540	5540	5540	0
15	20230919	183100	271063590	5540	5540	5540	5540	0
16	20230919	183000	271063590	5540	5540	5540	5540	0
17	20230919	182900	271063590	5540	5540	5540	5540	0
18	20230919	182800	271063590	5540	5540	5540	5540	0
19	20230919	182700	271063590	5540	5540	5540	5540	0
20	20230919	182600	271063590	5540	5540	5540	5540	0
21	20230919	182500	271063590	5540	5540	5540	5540	0
22	20230919	182400	271063590	5540	5540	5540	5540	0
23	20230919	182300	271063590	5540	5540	5540	5540	0
24	20230919	182200	271063590	5540	5540	5540	5540	0
25	20230919	182100	271063590	5540	5540	5540	5540	0
26	20230919	182000	271063590	5540	5540	5540	5540	0
27	20230919	181900	271063590	5540	5540	5540	5540	0
28	20230919	181800	271063590	5540	5540	5540	5540	0
29	20230919	181700	271063590	5540	5540	5540	5540	0
30	20230919	181600	271063590	5540	5540	5540	5540	0
31	20230919	181500	271063590	5540	5540	5540	5540	0
32	20230919	181400	271063590	5540	5540	5540	5540	5965
33	20230919	181300	271063590	5540	5540	5540	5540	0
34	20230919	181200	271063590	5540	5540	5540	5540	0
35	20230919	181100	271063590	5540	5540	5540	5540	0
36	20230919	181000	271063590	5540	5540	5540	5540	0
37	20230919	180900	271063590	5540	5540	5540	5540	0
38	20230919	180800	271063590	5540	5540	5540	5540	0
39	20230919	180700	271063590	5540	5540	5540	5540	0
40	20230919	180600	271063590	5540	5540	5540	5540	0
41	20230919	180500	271063590	5540	5540	5540	5540	0
42	20230919	180400	271063590	5540	5540	5540	5540	0
43	20230919	180300	271063590	5540	5540	5540	5540	0
44	20230919	180200	271063590	5540	5540	5540	5540	0
45	20230919	180100	271063590	5540	5540	5540	5540	0
46	20230919	180000	271063590	5540	5540	5540	5540	0
47	20230919	175900	271063590	5540	5540	5540	5540	0
48	20230919	175800	271063590	5540	5540	5540	5540	0
49	20230919	175700	271063590	5540	5540	5540	5540	0
50	20230919	175600	271063590	5540	5540	5540	5540	0
51	20230919	175500	271063590	5540	5540	5540	5540	0
52	20230919	175400	271063590	5540	5540	5540	5540	0
53	20230919	175300	271063590	5540	5540	5540	5540	0
54	20230919	175200	271063590	5540	5540	5540	5540	0
55	20230919	175100	271063590	5540	5540	5540	5540	0
56	20230919	175000	271063590	5540	5540	5540	5540	0
57	20230919	174900	271063590	5540	5540	5540	5540	0
58	20230919	174800	271063590	5540	5540	5540	5540	0
59	20230919	174700	271063590	5540	5540	5540	5540	0
60	20230919	174600	271063590	5540	5540	5540	5540	0
61	20230919	174500	271063590	5540	5540	5540	5540	0
62	20230919	174400	271063590	5540	5540	5540	5540	5965
63	20230919	174300	271063590	5540	5540	5540	5540	0
64	20230919	174200	271063590	5540	5540	5540	5540	0
65	20230919	174100	271063590	5540	5540	5540	5540	0
66	20230919	174000	271063590	5540	5540	5540	5540	0
67	20230919	173900	271063590	5540	5540	5540	5540	0
68	20230919	173800	271063590	5540	5540	5540	5540	0
69	20230919	173700	271063590	5540	5540	5540	5540	0
70	20230919	173600	271063590	5540	5540	5540	5540	0
71	20230919	173500	271063590	5540	5540	5540	5540	0
72	20230919	173400	271063590	5540	5540	5540	5540	0
73	20230919	173300	271063590	5540	5540	5540	5540	0
74	20230919	173200	271063590	5540	5540	5540	5540	0
75	20230919	173100	271063590	5540	5540	5540	5540	0
76	20230919	173000	271063590	5540	5540	5540	5540	0
77	20230919	172900	271063590	5540	5540	5540	5540	0
78	20230919	172800	271063590	5540	5540	5540	5540	0
79	20230919	172700	271063590	5540	5540	5540	5540	0
80	20230919	172600	271063590	5540	5540	5540	5540	0
81	20230919	172500	271063590	5540	5540	5540	5540	0
82	20230919	172400	271063590	5540	5540	5540	5540	0
83	20230919	172300	271063590	5540	5540	5540	5540	0
84	20230919	172200	271063590	5540	5540	5540	5540	0
85	20230919	172100	271063590	5540	5540	5540	5540	0
86	20230919	172000	271063590	5540	5540	5540	5540	0
87	20230919	171900	271063590	5540	5540	5540	5540	0
88	20230919	171800	271063590	5540	5540	5540	5540	0
89	20230919	171700	271063590	5540	5540	5540	5540	0
90	20230919	171600	271063590	5540	5540	5540	5540	0
91	20230919	171500	271063590	5540	5540	5540	5540	0
92	20230919	171400	271063590	5540	5540	5540	5540	5965
93	20230919	171300	271063590	5540	5540	5540	5540	0
94	20230919	171200	271063590	5540	5540	5540	5540	0
95	20230919	171100	271063590	5540	5540	5540	5540	0
96	20230919	171000	271063590	5540	5540	5540	5540	0
97	20230919	170900	271063590	5540	5540	5540	5540	0
98	20230919	170800	271063590	5540	5540	5540	5540	0
99	20230919	170700	271063590	5540	5540	5540	5540	0
100	20230919	170600	271063590	5540	5540	5540	5540	0
101	20230919	170500	271063590	5540	5540	5540	5540	0
102	20230919	170400	271063590	5540	5540	5540	5540	0
103	20230919	170300	271063590	5540	5540	5540	5540	0
104	20230919	170200	271063590	5540	5540	5540	5540	0
105	20230919	170100	271063590	5540	5540	5540	5540	0
106	20230919	170000	271063590	5540	5540	5540	5540	0
107	20230919	165900	271063590	5540	5540	5540	5540	0
108	20230919	165800	271063590	5540	5540	5540	5540	0
109	20230919	165700	271063590	5540	5540	5540	5540	0
110	20230919	165600	271063590	5540	5540	5540	5540	0
111	20230919	165500	271063590	5540	5540	5540	5540	0
112	20230919	165400	271063590	5540	5540	5540	5540	0
113	20230919	165300	271063590	5540	5540	5540	5540	0
114	20230919	165200	271063590	5540	5540	5540	5540	0
115	20230919	165100	271063590	5540	5540	5540	5540	0
116	20230919	165000	271063590	5540	5540	5540	5540	0
117	20230919	164900	271063590	5540	5540	5540	5540	0
118	20230919	164800	271063590	5540	5540	5540	5540	0
119	20230919	164700	271063590	5540	5540	5540	5540	0
120	20230919	164600	271063590	5540	5540	5540	5540	0
121	20230919	164500	271063590	5540	5540	5540	5540	0
122	20230919	164400	271063590	5540	5540	5540	5540	5965
123	20230919	164300	271063590	5540	5540	5540	5540	0
124	20230919	164200	271063590	5540	5540	5540	5540	0
125	20230919	164100	271063590	5540	5540	5540	5540	0
126	20230919	164000	271063590	5540	5540	5540	5540	0
127	20230919	163900	271063590	5540	5540	5540	5540	0
128	20230919	163800	271063590	5540	5540	5540	5540	0
129	20230919	163700	271063590	5540	5540	5540	5540	0
130	20230919	163600	271063590	5540	5540	5540	5540	0
131	20230919	163500	271063590	5540	5540	5540	5540	0
132	20230919	163400	271063590	5540	5540	5540	5540	0
133	20230919	163300	271063590	5540	5540	5540	5540	0
134	20230919	163200	271063590	5540	5540	5540	5540	0
135	20230919	163100	271063590	5540	5540	5540	5540	0
136	20230919	163000	271063590	5540	5540	5540	5540	0
137	20230919	162900	271063590	5540	5540	5540	5540	0
138	20230919	162800	271063590	5540	5540	5540	5540	0
139	20230919	162700	271063590	5540	5540	5540	5540	0
140	20230919	162600	271063590	5540	5540	5540	5540	0
141	20230919	162500	271063590	5540	5540	5540	5540	0
142	20230919	162400	271063590	5540	5540	5540	5540	0
143	20230919	162300	271063590	5540	5540	5540	5540	0
144	20230919	162200	271063590	5540	5540	5540	5540	0
145	20230919	162100	271063590	5540	5540	5540	5540	0
146	20230919	162000	271063590	5540	5540	5540	5540	0
147	20230919	161900	271063590	5540	5540	5540	5540	0
148	20230919	161800	271063590	5540	5540	5540	5540	0
149	20230919	161700	271063590	5540	5540	5540	5540	0
150	20230919	161600	271063590	5540	5540	5540	5540	0
151	20230919	161500	271063590	5540	5540	5540	5540	0
152	20230919	161400	271063590	5540	5540	5540	5540	5965
153	20230919	161300	271063590	5540	5540	5540	5540	0
154	20230919	161200	271063590	5540	5540	5540	5540	0
155	20230919	161100	271063590	5540	5540	5540	5540	0
156	20230919	161000	271063590	5540	5540	5540	5540	0
157	20230919	160900	271063590	5540	5540	5540	5540	0
158	20230919	160800	271063590	5540	5540	5540	5540	0
159	20230919	160700	271063590	5540	5540	5540	5540	0
160	20230919	160600	271063590	5540	5540	5540	5540	0
161	20230919	160500	271063590	5540	5540	5540	5540	0
162	20230919	160400	271063590	5540	5540	5540	5540	0
163	20230919	160300	271063590	5540	5540	5540	5540	0
164	20230919	160200	271063590	5540	5540	5540	5540	0
165	20230919	160100	271063590	5540	5540	5540	5540	0
166	20230919	160000	271063590	5540	5540	5540	5540	0
167	20230919	155900	271063590	5540	5540	5540	5540	0
168	20230919	155800	271063590	5540	5540	5540	5540	0
169	20230919	155700	271063590	5540	5540	5540	5540	0
170	20230919	155600	271063590	5540	5540	5540	5540	0
171	20230919	155500	271063590	5540	5540	5540	5540	0
172	20230919	155400	271063590	5540	5540	5540	5540	0
173	20230919	155300	271063590	5540	5540	5540	5540	0
174	20230919	155200	271063590	5540	5540	5540	5540	0
175	20230919	155100	271063590	5540	5540	5540	5540	0
176	20230919	155000	271063590	5540	5540	5540	5540	0
177	20230919	154900	271063590	5540	5540	5540	5540	0
178	20230919	154800	271063590	5540	5540	5540	5540	0
179	20230919	154700	271063590	5540	5540	5540	5540	0
180	20230919	154600	271063590	5540	5540	5540	5540	0
181	20230919	154500	271063590	5540	5540	5540	5540	0
182	20230919	154400	271063590	5540	5540	5540	5540	5965
183	20230919	154300	271063590	5540	5540	5540	5540	0
184	20230919	154200	271063590	5540	5540	5540	5540	0
185	20230919	154100	271063590	5540	5540	5540	5540	0
186	20230919	154000	271063590	5540	5540	5540	5540	0
187	20230919	153900	271063590	5540	5540	5540	5540	0
188	20230919	153800	271063590	5540	5540	5540	5540	0
189	20230919	153700	271063590	5540	5540	5540	5540	0
190	20230919	153600	271063590	5540	5540	5540	5540	0
191	20230919	153500	271063590	5540	5540	5540	5540	0
192	20230919	153400	271063590	5540	5540	5540	5540	0
193	20230919	153300	271063590	5540	5540	5540	5540	0
194	20230919	153200	271063590	5540	5540	5540	5540	0
195	20230919	153100	271063590	5540	5540	5540	5540	0
196	20230919	153000	271063590	5540	5540	5540	5540	5965
197	20230919	152900	238017490	5560	5560	5560	5560	0
198	20230919	152800	238017490	5560	5560	5560	5560	0
199	20230919	152700	238017490	5560	5560	5560	5560	0
200	20230919	152600	238017490	5560	5560	5560	5560	0
201	20230919	152500	238017490	5560	5560	5560	5560	0
202	20230919	152400	238017490	5560	5560	5560	5560	0
203	20230919	152300	238017490	5560	5560	5560	5560	0
204	20230919	152200	238017490	5560	5560	5560	5560	0
205	20230919	152100	238017490	5560	5560	5560	5560	0
206	20230919	152000	238017490	5560	5560	5560	5560	0
207	20230919	151900	238017490	5560	5570	5570	5560	775
208	20230919	151800	233708290	5570	5570	5570	5570	0
209	20230919	151700	233708290	5570	5570	5570	5570	7
210	20230919	151600	233669300	5570	5570	5570	5570	0
211	20230919	151500	233669300	5570	5570	5570	5570	0
212	20230919	151400	233669300	5570	5570	5570	5570	12
213	20230919	151300	233602460	5570	5570	5570	5570	30
214	20230919	151200	233435360	5570	5570	5570	5570	0
215	20230919	151100	233435360	5570	5570	5570	5570	7
216	20230919	151000	233396370	5570	5570	5570	5570	0
217	20230919	150900	233396370	5570	5570	5570	5570	0
218	20230919	150800	233396370	5570	5570	5570	5570	27
219	20230919	150700	233245980	5570	5570	5570	5570	0
220	20230919	150600	233245980	5570	5570	5570	5570	0
221	20230919	150500	233245980	5570	5570	5570	5570	0
222	20230919	150400	233245980	5570	5580	5580	5570	3
223	20230919	150300	233229250	5570	5570	5570	5570	0
224	20230919	150200	233229250	5570	5570	5570	5570	1
225	20230919	150100	233223680	5580	5580	5580	5580	0
226	20230919	150000	233223680	5580	5580	5580	5580	0
227	20230919	145900	233223680	5580	5580	5580	5580	0
228	20230919	145800	233223680	5580	5580	5580	5580	0
229	20230919	145700	233223680	5580	5580	5580	5580	1
230	20230919	145600	233218100	5570	5570	5570	5570	0
231	20230919	145500	233218100	5570	5570	5570	5570	0
232	20230919	145400	233218100	5570	5570	5570	5570	132
233	20230919	145300	232482860	5570	5570	5570	5570	0
234	20230919	145200	232482860	5570	5570	5570	5570	1
235	20230919	145100	232477290	5580	5580	5580	5580	0
236	20230919	145000	232477290	5580	5580	5580	5580	1
237	20230919	144900	232471710	5570	5570	5580	5570	32
238	20230919	144800	232293460	5570	5570	5570	5570	0
239	20230919	144700	232293460	5570	5570	5570	5570	0
240	20230919	144600	232293460	5570	5570	5570	5570	0
241	20230919	144500	232293460	5570	5570	5570	5570	199
242	20230919	144400	231185030	5570	5570	5570	5570	0
243	20230919	144300	231185030	5570	5570	5570	5570	5
244	20230919	144200	231157180	5580	5580	5580	5580	0
245	20230919	144100	231157180	5580	5580	5580	5580	0
246	20230919	144000	231157180	5580	5580	5580	5580	0
247	20230919	143900	231157180	5580	5580	5580	5580	11
248	20230919	143800	231095800	5580	5580	5580	5580	0
249	20230919	143700	231095800	5580	5580	5580	5580	0
250	20230919	143600	231095800	5580	5580	5580	5580	0
251	20230919	143500	231095800	5580	5580	5580	5580	0
252	20230919	143400	231095800	5580	5580	5580	5580	0
253	20230919	143300	231095800	5580	5580	5580	5580	0
254	20230919	143200	231095800	5580	5580	5580	5580	0
255	20230919	143100	231095800	5580	5580	5580	5580	0
256	20230919	143000	231095800	5580	5580	5580	5580	0
257	20230919	142900	231095800	5580	5580	5580	5580	1
258	20230919	142800	231090220	5580	5580	5580	5580	213
259	20230919	142700	229901680	5560	5560	5560	5560	213
260	20230919	142600	228717400	5570	5570	5570	5570	218
261	20230919	142500	227503140	5570	5570	5570	5570	469
262	20230919	142400	224890810	5570	5570	5570	5570	4
263	20230919	142300	224868530	5570	5570	5570	5570	0
264	20230919	142200	224868530	5570	5570	5570	5570	1
265	20230919	142100	224862960	5570	5570	5570	5570	0
266	20230919	142000	224862960	5570	5570	5570	5570	0
267	20230919	141900	224862960	5570	5570	5570	5570	0
268	20230919	141800	224862960	5570	5570	5570	5570	0
269	20230919	141700	224862960	5570	5570	5570	5560	133
270	20230919	141600	224123060	5560	5570	5570	5560	181
271	20230919	141500	223116600	5580	5580	5580	5580	0
272	20230919	141400	223116600	5580	5580	5580	5580	8
273	20230919	141300	223071960	5580	5580	5580	5580	13
274	20230919	141200	222999420	5580	5580	5580	5580	0
275	20230919	141100	222999420	5580	5580	5580	5580	0
276	20230919	141000	222999420	5580	5580	5580	5580	648
277	20230919	140900	219383580	5580	5580	5580	5580	0
278	20230919	140800	219383580	5580	5580	5580	5580	0
279	20230919	140700	219383580	5580	5580	5580	5580	0
280	20230919	140600	219383580	5580	5580	5580	5580	0
281	20230919	140500	219383580	5580	5580	5580	5580	0
282	20230919	140400	219383580	5580	5580	5580	5580	0
283	20230919	140300	219383580	5580	5580	5580	5580	0
284	20230919	140200	219383580	5580	5580	5580	5580	0
285	20230919	140100	219383580	5580	5580	5580	5580	0
286	20230919	140000	219383580	5580	5580	5580	5580	1
287	20230919	135900	219378000	5560	5560	5560	5560	0
288	20230919	135800	219378000	5560	5560	5560	5560	0
289	20230919	135700	219378000	5560	5560	5560	5560	0
290	20230919	135600	219378000	5560	5570	5570	5560	100
291	20230919	135500	218821980	5560	5560	5560	5560	0
292	20230919	135400	218821980	5560	5560	5560	5560	0
293	20230919	135300	218821980	5560	5560	5560	5560	0
294	20230919	135200	218821980	5560	5560	5560	5560	0
295	20230919	135100	218821980	5560	5560	5560	5560	0
296	20230919	135000	218821980	5560	5560	5560	5560	0
297	20230919	134900	218821980	5560	5560	5560	5560	0
298	20230919	134800	218821980	5560	5580	5580	5560	1050
299	20230919	134700	212963890	5580	5580	5580	5580	0
300	20230919	134600	212963890	5580	5580	5580	5580	0
301	20230919	134500	212963890	5580	5580	5580	5580	0
302	20230919	134400	212963890	5580	5580	5580	5580	0
303	20230919	134300	212963890	5580	5580	5580	5580	189
304	20230919	134200	211909270	5580	5580	5580	5580	0
305	20230919	134100	211909270	5580	5580	5580	5580	0
306	20230919	134000	211909270	5580	5580	5580	5580	0
307	20230919	133900	211909270	5580	5580	5580	5580	1
308	20230919	133800	211903690	5570	5570	5570	5570	0
309	20230919	133700	211903690	5570	5570	5570	5570	0
310	20230919	133600	211903690	5570	5570	5570	5570	2
311	20230919	133500	211892550	5570	5570	5570	5570	0
312	20230919	133400	211892550	5570	5570	5570	5570	0
313	20230919	133300	211892550	5570	5570	5570	5570	0
314	20230919	133200	211892550	5570	5570	5570	5570	0
315	20230919	133100	211892550	5570	5570	5570	5570	0
316	20230919	133000	211892550	5570	5570	5570	5570	0
317	20230919	132900	211892550	5570	5570	5570	5570	1
318	20230919	132800	211886980	5570	5570	5570	5570	9
319	20230919	132700	211836850	5580	5580	5580	5580	77
320	20230919	132600	211407190	5580	5580	5580	5580	0
321	20230919	132500	211407190	5580	5580	5580	5580	50
322	20230919	132400	211128190	5600	5600	5600	5600	0
323	20230919	132300	211128190	5600	5600	5600	5600	0
324	20230919	132200	211128190	5600	5600	5600	5600	0
325	20230919	132100	211128190	5600	5600	5600	5600	0
326	20230919	132000	211128190	5600	5600	5600	5600	0
327	20230919	131900	211128190	5600	5600	5600	5600	1
328	20230919	131800	211122590	5590	5590	5590	5590	0
329	20230919	131700	211122590	5590	5590	5590	5590	0
330	20230919	131600	211122590	5590	5590	5590	5590	0
331	20230919	131500	211122590	5590	5590	5590	5590	0
332	20230919	131400	211122590	5590	5590	5590	5590	0
333	20230919	131300	211122590	5590	5590	5590	5590	0
334	20230919	131200	211122590	5590	5590	5590	5590	0
335	20230919	131100	211122590	5590	5590	5590	5590	0
336	20230919	131000	211122590	5590	5590	5590	5590	0
337	20230919	130900	211122590	5590	5590	5590	5590	0
338	20230919	130800	211122590	5590	5590	5590	5590	0
339	20230919	130700	211122590	5590	5590	5590	5590	30
340	20230919	130600	210954890	5590	5590	5590	5590	0
341	20230919	130500	210954890	5590	5590	5590	5590	0
342	20230919	130400	210954890	5590	5590	5590	5590	5
343	20230919	130300	210926940	5590	5590	5590	5590	5
344	20230919	130200	210898990	5570	5570	5570	5570	0
345	20230919	130100	210898990	5570	5570	5570	5570	0
346	20230919	130000	210898990	5570	5580	5580	5570	50
347	20230919	125900	210620470	5570	5570	5570	5570	0
348	20230919	125800	210620470	5570	5570	5570	5570	0
349	20230919	125700	210620470	5570	5570	5570	5570	0
350	20230919	125600	210620470	5570	5560	5570	5560	1501
351	20230919	125500	202262400	5570	5570	5570	5570	97
352	20230919	125400	201722110	5570	5570	5570	5570	0
353	20230919	125300	201722110	5570	5590	5590	5570	4181
354	20230919	125200	178394600	5610	5610	5610	5610	0
355	20230919	125100	178394600	5610	5610	5610	5610	0
356	20230919	125000	178394600	5610	5610	5610	5610	0
357	20230919	124900	178394600	5610	5610	5610	5610	17
358	20230919	124800	178299230	5610	5610	5610	5610	0
359	20230919	124700	178299230	5610	5610	5610	5610	0
360	20230919	124600	178299230	5610	5610	5610	5610	0
361	20230919	124500	178299230	5610	5610	5610	5610	0
362	20230919	124400	178299230	5610	5610	5610	5610	1
363	20230919	124300	178293620	5590	5590	5590	5590	5
364	20230919	124200	178265670	5590	5590	5590	5590	0
365	20230919	124100	178265670	5590	5590	5590	5590	0
366	20230919	124000	178265670	5590	5590	5590	5590	0
367	20230919	123900	178265670	5590	5590	5590	5590	0
368	20230919	123800	178265670	5590	5590	5590	5590	20
369	20230919	123700	178153870	5590	5590	5590	5590	0
370	20230919	123600	178153870	5590	5590	5590	5590	0
371	20230919	123500	178153870	5590	5590	5590	5590	0
372	20230919	123400	178153870	5590	5590	5590	5590	0
373	20230919	123300	178153870	5590	5590	5590	5590	0
374	20230919	123200	178153870	5590	5590	5590	5590	23
375	20230919	123100	178025300	5590	5590	5590	5590	0
376	20230919	123000	178025300	5590	5590	5590	5590	101
377	20230919	122900	177460710	5590	5590	5590	5590	20
378	20230919	122800	177348910	5590	5590	5590	5590	0
379	20230919	122700	177348910	5590	5590	5590	5590	0
380	20230919	122600	177348910	5590	5590	5590	5590	76
381	20230919	122500	176924070	5590	5590	5590	5590	24
382	20230919	122400	176789910	5590	5590	5590	5590	120
383	20230919	122300	176119110	5580	5580	5580	5580	15
384	20230919	122200	176035410	5570	5570	5570	5570	0
385	20230919	122100	176035410	5570	5570	5570	5570	10
386	20230919	122000	175979710	5580	5580	5580	5580	0
387	20230919	121900	175979710	5580	5580	5580	5580	0
388	20230919	121800	175979710	5580	5580	5580	5580	0
389	20230919	121700	175979710	5580	5580	5580	5580	2
390	20230919	121600	175968550	5580	5580	5580	5580	0
391	20230919	121500	175968550	5580	5580	5580	5580	0
392	20230919	121400	175968550	5580	5580	5580	5580	3
393	20230919	121300	175951810	5580	5580	5580	5580	0
394	20230919	121200	175951810	5580	5580	5580	5580	0
395	20230919	121100	175951810	5580	5580	5580	5580	0
396	20230919	121000	175951810	5580	5580	5580	5580	0
397	20230919	120900	175951810	5580	5580	5580	5580	0
398	20230919	120800	175951810	5580	5580	5580	5580	0
399	20230919	120700	175951810	5580	5580	5580	5580	0
400	20230919	120600	175951810	5580	5590	5590	5580	277
401	20230919	120500	174405410	5600	5600	5600	5600	0
402	20230919	120400	174405410	5600	5600	5600	5600	0
403	20230919	120300	174405410	5600	5600	5600	5600	0
404	20230919	120200	174405410	5600	5600	5600	5600	0
405	20230919	120100	174405410	5600	5600	5600	5600	0
406	20230919	120000	174405410	5600	5600	5600	5600	0
407	20230919	115900	174405410	5600	5600	5600	5600	2
408	20230919	115800	174394210	5590	5590	5590	5590	0
409	20230919	115700	174394210	5590	5590	5590	5590	0
410	20230919	115600	174394210	5590	5590	5600	5590	204
411	20230919	115500	173252850	5580	5580	5580	5580	0
412	20230919	115400	173252850	5580	5580	5580	5580	0
413	20230919	115300	173252850	5580	5580	5580	5580	0
414	20230919	115200	173252850	5580	5580	5580	5580	0
415	20230919	115100	173252850	5580	5580	5580	5580	0
416	20230919	115000	173252850	5580	5580	5580	5580	0
417	20230919	114900	173252850	5580	5580	5580	5580	3
418	20230919	114800	173236110	5570	5570	5570	5570	0
419	20230919	114700	173236110	5570	5570	5570	5570	0
420	20230919	114600	173236110	5570	5570	5570	5570	0
421	20230919	114500	173236110	5570	5570	5570	5570	0
422	20230919	114400	173236110	5570	5590	5590	5570	1346
423	20230919	114300	165730670	5590	5590	5590	5590	0
424	20230919	114200	165730670	5590	5590	5590	5590	0
425	20230919	114100	165730670	5590	5590	5590	5590	3
426	20230919	114000	165713900	5590	5590	5590	5590	71
427	20230919	113900	165317010	5600	5600	5600	5600	10
428	20230919	113800	165261010	5590	5590	5590	5590	0
429	20230919	113700	165261010	5590	5590	5590	5590	100
430	20230919	113600	164702010	5590	5590	5590	5590	0
431	20230919	113500	164702010	5590	5590	5590	5590	0
432	20230919	113400	164702010	5590	5590	5590	5590	0
433	20230919	113300	164702010	5590	5590	5590	5590	0
434	20230919	113200	164702010	5590	5590	5590	5590	0
435	20230919	113100	164702010	5590	5590	5590	5590	0
436	20230919	113000	164702010	5590	5590	5590	5590	0
437	20230919	112900	164702010	5590	5590	5590	5590	0
438	20230919	112800	164702010	5590	5590	5590	5590	0
439	20230919	112700	164702010	5590	5590	5590	5590	0
440	20230919	112600	164702010	5590	5590	5590	5590	0
441	20230919	112500	164702010	5590	5590	5590	5590	0
442	20230919	112400	164702010	5590	5590	5590	5590	0
443	20230919	112300	164702010	5590	5590	5590	5590	1
444	20230919	112200	164696420	5610	5590	5610	5590	3
445	20230919	112100	164679610	5590	5590	5590	5590	25
446	20230919	112000	164539860	5590	5590	5590	5590	0
447	20230919	111900	164539860	5590	5590	5590	5590	0
448	20230919	111800	164539860	5590	5590	5590	5590	6
449	20230919	111700	164506320	5590	5590	5590	5590	131
450	20230919	111600	163774030	5600	5600	5600	5600	0
451	20230919	111500	163774030	5600	5600	5600	5600	0
452	20230919	111400	163774030	5600	5600	5600	5600	0
453	20230919	111300	163774030	5600	5600	5600	5600	0
454	20230919	111200	163774030	5600	5600	5600	5600	0
455	20230919	111100	163774030	5600	5600	5600	5600	0
456	20230919	111000	163774030	5600	5600	5600	5600	0
457	20230919	110900	163774030	5600	5600	5600	5600	0
458	20230919	110800	163774030	5600	5600	5600	5600	2
459	20230919	110700	163762830	5590	5590	5590	5590	0
460	20230919	110600	163762830	5590	5590	5590	5590	0
461	20230919	110500	163762830	5590	5610	5610	5590	63
462	20230919	110400	163410110	5620	5620	5620	5620	0
463	20230919	110300	163410110	5620	5620	5620	5620	0
464	20230919	110200	163410110	5620	5620	5620	5620	0
465	20230919	110100	163410110	5620	5620	5620	5620	0
466	20230919	110000	163410110	5620	5620	5620	5620	0
467	20230919	105900	163410110	5620	5620	5620	5620	0
468	20230919	105800	163410110	5620	5620	5620	5620	0
469	20230919	105700	163410110	5620	5620	5620	5620	0
470	20230919	105600	163410110	5620	5620	5620	5620	1
471	20230919	105500	163404490	5620	5620	5620	5620	0
472	20230919	105400	163404490	5620	5620	5620	5620	0
473	20230919	105300	163404490	5620	5620	5620	5620	0
474	20230919	105200	163404490	5620	5620	5620	5620	0
475	20230919	105100	163404490	5620	5620	5620	5620	0
476	20230919	105000	163404490	5620	5620	5620	5620	0
477	20230919	104900	163404490	5620	5620	5620	5620	0
478	20230919	104800	163404490	5620	5620	5620	5620	0
479	20230919	104700	163404490	5620	5620	5620	5620	0
480	20230919	104600	163404490	5620	5620	5620	5620	0
481	20230919	104500	163404490	5620	5620	5620	5620	0
482	20230919	104400	163404490	5620	5620	5620	5620	0
483	20230919	104300	163404490	5620	5620	5620	5620	0
484	20230919	104200	163404490	5620	5620	5620	5620	0
485	20230919	104100	163404490	5620	5610	5620	5610	6
486	20230919	104000	163370780	5600	5600	5600	5600	86
487	20230919	103900	162889180	5600	5600	5600	5600	200
488	20230919	103800	161769180	5600	5600	5600	5600	0
489	20230919	103700	161769180	5600	5600	5600	5600	0
490	20230919	103600	161769180	5600	5600	5600	5600	0
491	20230919	103500	161769180	5600	5600	5600	5600	1
492	20230919	103400	161763580	5580	5580	5580	5580	0
493	20230919	103300	161763580	5580	5580	5580	5580	0
494	20230919	103200	161763580	5580	5580	5580	5580	0
495	20230919	103100	161763580	5580	5580	5580	5580	30
496	20230919	103000	161596180	5590	5590	5590	5590	227
497	20230919	102900	160327250	5580	5580	5580	5580	20
498	20230919	102800	160215650	5570	5570	5570	5570	0
499	20230919	102700	160215650	5570	5570	5570	5570	0
500	20230919	102600	160215650	5570	5570	5570	5570	0
501	20230919	102500	160215650	5570	5570	5570	5570	0
502	20230919	102400	160215650	5570	5570	5570	5570	556
503	20230919	102300	157118730	5580	5580	5580	5580	20
504	20230919	102200	157007130	5580	5590	5590	5580	324
505	20230919	102100	155198950	5600	5600	5600	5600	0
506	20230919	102000	155198950	5600	5600	5600	5600	3
507	20230919	101900	155182150	5590	5600	5600	5590	42
508	20230919	101800	154947350	5600	5600	5600	5600	37
509	20230919	101700	154740150	5610	5610	5610	5610	1
510	20230919	101600	154734540	5600	5600	5600	5600	0
511	20230919	101500	154734540	5600	5600	5600	5600	231
512	20230919	101400	153440940	5600	5600	5600	5600	0
513	20230919	101300	153440940	5600	5600	5600	5600	0
514	20230919	101200	153440940	5600	5600	5600	5600	0
515	20230919	101100	153440940	5600	5600	5600	5600	5
516	20230919	101000	153412940	5600	5600	5600	5600	0
517	20230919	100900	153412940	5600	5600	5600	5600	936
518	20230919	100800	148171340	5600	5600	5600	5600	2
519	20230919	100700	148160140	5600	5600	5600	5600	500
520	20230919	100600	145360140	5600	5600	5600	5600	1390
521	20230919	100500	137576140	5590	5590	5590	5590	4
522	20230919	100400	137553780	5590	5590	5590	5590	598
523	20230919	100300	134210960	5580	5580	5580	5580	0
524	20230919	100200	134210960	5580	5580	5580	5580	331
525	20230919	100100	132363980	5570	5570	5570	5570	696
526	20230919	100000	128487260	5570	5570	5570	5570	0
527	20230919	095900	128487260	5570	5570	5570	5570	11
528	20230919	095800	128425990	5570	5570	5570	5570	4
529	20230919	095700	128403710	5570	5560	5570	5560	11
530	20230919	095600	128342450	5560	5560	5560	5560	0
531	20230919	095500	128342450	5560	5560	5560	5560	0
532	20230919	095400	128342450	5560	5560	5570	5560	26
533	20230919	095300	128197790	5560	5560	5560	5560	70
534	20230919	095200	127808590	5550	5570	5570	5550	400
535	20230919	095100	125584440	5570	5560	5570	5560	1525
536	20230919	095000	117097830	5540	5540	5540	5540	1
537	20230919	094900	117092290	5550	5550	5550	5550	459
538	20230919	094800	114544840	5560	5560	5560	5560	3
539	20230919	094700	114528160	5540	5540	5540	5540	0
540	20230919	094600	114528160	5540	5540	5540	5540	0
541	20230919	094500	114528160	5540	5560	5560	5540	75
542	20230919	094400	114112160	5530	5530	5530	5530	0
543	20230919	094300	114112160	5530	5530	5530	5530	0
544	20230919	094200	114112160	5530	5530	5530	5530	0
545	20230919	094100	114112160	5530	5550	5560	5530	3153
546	20230919	094000	96639060	5540	5550	5550	5540	1616
547	20230919	093900	87677490	5530	5550	5550	5530	3000
548	20230919	093800	71084470	5550	5590	5590	5550	3184
549	20230919	093700	53394670	5580	5590	5590	5580	431
550	20230919	093600	50988670	5580	5580	5580	5580	1
551	20230919	093500	50983090	5590	5580	5590	5580	103
552	20230919	093400	50408320	5580	5580	5580	5580	0
553	20230919	093300	50408320	5580	5580	5580	5580	2
554	20230919	093200	50397160	5590	5590	5590	5590	198
555	20230919	093100	49290340	5600	5600	5600	5600	5
556	20230919	093000	49262340	5590	5600	5600	5590	505
557	20230919	092900	46434350	5600	5600	5600	5600	2
558	20230919	092800	46423150	5600	5600	5600	5600	0
559	20230919	092700	46423150	5600	5600	5600	5600	1
560	20230919	092600	46417550	5610	5610	5610	5610	0
561	20230919	092500	46417550	5610	5610	5610	5610	1
562	20230919	092400	46411940	5600	5600	5600	5600	0
563	20230919	092300	46411940	5600	5600	5600	5600	0
564	20230919	092200	46411940	5600	5600	5600	5600	71
565	20230919	092100	46014340	5600	5620	5620	5600	2000
566	20230919	092000	34806590	5610	5610	5610	5610	0
567	20230919	091900	34806590	5610	5630	5630	5610	210
568	20230919	091800	33626960	5620	5620	5620	5620	7
569	20230919	091700	33587620	5630	5630	5630	5630	1075
570	20230919	091600	27535370	5640	5640	5640	5640	48
571	20230919	091500	27264650	5640	5640	5640	5640	66
572	20230919	091400	26892410	5640	5640	5640	5640	1
573	20230919	091300	26886770	5650	5650	5650	5650	0
574	20230919	091200	26886770	5650	5650	5650	5650	800
575	20230919	091100	22366770	5650	5630	5660	5630	227
576	20230919	091000	21084370	5630	5630	5630	5630	142
577	20230919	090900	20284910	5630	5630	5630	5630	0
578	20230919	090800	20284910	5630	5630	5630	5630	17
579	20230919	090700	20189200	5610	5610	5610	5610	0
580	20230919	090600	20189200	5610	5610	5610	5610	0
581	20230919	090500	20189200	5610	5620	5620	5610	3000
582	20230919	090400	3357850	5630	5640	5640	5630	50
583	20230919	090300	3076160	5650	5650	5650	5650	20
584	20230919	090200	2963160	5650	5640	5650	5640	12
585	20230919	090100	2895460	5630	5630	5630	5630	0
586	20230919	090000	2895460	5630	5610	5630	5610	516