KissMeData/002620/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183600	58368640	9550	9550	9550	9550	512
3	20231020	183500	58368640	9550	9550	9550	9550	0
4	20231020	183400	58368640	9550	9550	9550	9550	0
5	20231020	183300	58368640	9550	9550	9550	9550	0
6	20231020	183200	58368640	9550	9550	9550	9550	0
7	20231020	183100	58368640	9550	9550	9550	9550	0
8	20231020	183000	58368640	9550	9550	9550	9550	0
9	20231020	182900	58368640	9550	9550	9550	9550	0
10	20231020	182800	58368640	9550	9550	9550	9550	0
11	20231020	182700	58368640	9550	9550	9550	9550	0
12	20231020	182600	58368640	9550	9550	9550	9550	0
13	20231020	182500	58368640	9550	9550	9550	9550	0
14	20231020	182400	58368640	9550	9550	9550	9550	0
15	20231020	182300	58368640	9550	9550	9550	9550	0
16	20231020	182200	58368640	9550	9550	9550	9550	0
17	20231020	182100	58368640	9550	9550	9550	9550	0
18	20231020	182000	58368640	9550	9550	9550	9550	0
19	20231020	181900	58368640	9550	9550	9550	9550	0
20	20231020	181800	58368640	9550	9550	9550	9550	0
21	20231020	181700	58368640	9550	9550	9550	9550	0
22	20231020	181600	58368640	9550	9550	9550	9550	0
23	20231020	181500	58368640	9550	9550	9550	9550	0
24	20231020	181400	58368640	9550	9550	9550	9550	0
25	20231020	181300	58368640	9550	9550	9550	9550	0
26	20231020	181200	58368640	9550	9550	9550	9550	0
27	20231020	181100	58368640	9550	9550	9550	9550	0
28	20231020	181000	58368640	9550	9550	9550	9550	0
29	20231020	180900	58368640	9550	9550	9550	9550	0
30	20231020	180800	58368640	9550	9550	9550	9550	0
31	20231020	180700	58368640	9550	9550	9550	9550	0
32	20231020	180600	58368640	9550	9550	9550	9550	512
33	20231020	180500	58368640	9550	9550	9550	9550	0
34	20231020	180400	58368640	9550	9550	9550	9550	0
35	20231020	180300	58368640	9550	9550	9550	9550	0
36	20231020	180200	58368640	9550	9550	9550	9550	0
37	20231020	180100	58368640	9550	9550	9550	9550	0
38	20231020	180000	58368640	9550	9550	9550	9550	0
39	20231020	175900	58368640	9550	9550	9550	9550	0
40	20231020	175800	58368640	9550	9550	9550	9550	0
41	20231020	175700	58368640	9550	9550	9550	9550	0
42	20231020	175600	58368640	9550	9550	9550	9550	0
43	20231020	175500	58368640	9550	9550	9550	9550	0
44	20231020	175400	58368640	9550	9550	9550	9550	0
45	20231020	175300	58368640	9550	9550	9550	9550	0
46	20231020	175200	58368640	9550	9550	9550	9550	0
47	20231020	175100	58368640	9550	9550	9550	9550	0
48	20231020	175000	58368640	9550	9550	9550	9550	0
49	20231020	174900	58368640	9550	9550	9550	9550	0
50	20231020	174800	58368640	9550	9550	9550	9550	0
51	20231020	174700	58368640	9550	9550	9550	9550	0
52	20231020	174600	58368640	9550	9550	9550	9550	0
53	20231020	174500	58368640	9550	9550	9550	9550	0
54	20231020	174400	58368640	9550	9550	9550	9550	0
55	20231020	174300	58368640	9550	9550	9550	9550	0
56	20231020	174200	58368640	9550	9550	9550	9550	0
57	20231020	174100	58368640	9550	9550	9550	9550	0
58	20231020	174000	58368640	9550	9550	9550	9550	0
59	20231020	173900	58368640	9550	9550	9550	9550	0
60	20231020	173800	58368640	9550	9550	9550	9550	0
61	20231020	173700	58368640	9550	9550	9550	9550	0
62	20231020	173600	58368640	9550	9550	9550	9550	512
63	20231020	173500	58368640	9550	9550	9550	9550	0
64	20231020	173400	58368640	9550	9550	9550	9550	0
65	20231020	173300	58368640	9550	9550	9550	9550	0
66	20231020	173200	58368640	9550	9550	9550	9550	0
67	20231020	173100	58368640	9550	9550	9550	9550	0
68	20231020	173000	58368640	9550	9550	9550	9550	0
69	20231020	172900	58368640	9550	9550	9550	9550	0
70	20231020	172800	58368640	9550	9550	9550	9550	0
71	20231020	172700	58368640	9550	9550	9550	9550	0
72	20231020	172600	58368640	9550	9550	9550	9550	0
73	20231020	172500	58368640	9550	9550	9550	9550	0
74	20231020	172400	58368640	9550	9550	9550	9550	0
75	20231020	172300	58368640	9550	9550	9550	9550	0
76	20231020	172200	58368640	9550	9550	9550	9550	0
77	20231020	172100	58368640	9550	9550	9550	9550	0
78	20231020	172000	58368640	9550	9550	9550	9550	0
79	20231020	171900	58368640	9550	9550	9550	9550	0
80	20231020	171800	58368640	9550	9550	9550	9550	0
81	20231020	171700	58368640	9550	9550	9550	9550	0
82	20231020	171600	58368640	9550	9550	9550	9550	0
83	20231020	171500	58368640	9550	9550	9550	9550	0
84	20231020	171400	58368640	9550	9550	9550	9550	0
85	20231020	171300	58368640	9550	9550	9550	9550	0
86	20231020	171200	58368640	9550	9550	9550	9550	0
87	20231020	171100	58368640	9550	9550	9550	9550	0
88	20231020	171000	58368640	9550	9550	9550	9550	0
89	20231020	170900	58368640	9550	9550	9550	9550	0
90	20231020	170800	58368640	9550	9550	9550	9550	0
91	20231020	170700	58368640	9550	9550	9550	9550	0
92	20231020	170600	58368640	9550	9550	9550	9550	512
93	20231020	170500	58368640	9550	9550	9550	9550	0
94	20231020	170400	58368640	9550	9550	9550	9550	0
95	20231020	170300	58368640	9550	9550	9550	9550	0
96	20231020	170200	58368640	9550	9550	9550	9550	0
97	20231020	170100	58368640	9550	9550	9550	9550	0
98	20231020	170000	58368640	9550	9550	9550	9550	0
99	20231020	165900	58368640	9550	9550	9550	9550	0
100	20231020	165800	58368640	9550	9550	9550	9550	0
101	20231020	165700	58368640	9550	9550	9550	9550	0
102	20231020	165600	58368640	9550	9550	9550	9550	0
103	20231020	165500	58368640	9550	9550	9550	9550	0
104	20231020	165400	58368640	9550	9550	9550	9550	0
105	20231020	165300	58368640	9550	9550	9550	9550	0
106	20231020	165200	58368640	9550	9550	9550	9550	0
107	20231020	165100	58368640	9550	9550	9550	9550	0
108	20231020	165000	58368640	9550	9550	9550	9550	0
109	20231020	164900	58368640	9550	9550	9550	9550	0
110	20231020	164800	58368640	9550	9550	9550	9550	0
111	20231020	164700	58368640	9550	9550	9550	9550	0
112	20231020	164600	58368640	9550	9550	9550	9550	0
113	20231020	164500	58368640	9550	9550	9550	9550	0
114	20231020	164400	58368640	9550	9550	9550	9550	0
115	20231020	164300	58368640	9550	9550	9550	9550	0
116	20231020	164200	58368640	9550	9550	9550	9550	0
117	20231020	164100	58368640	9550	9550	9550	9550	0
118	20231020	164000	58368640	9550	9550	9550	9550	0
119	20231020	163900	58368640	9550	9550	9550	9550	0
120	20231020	163800	58368640	9550	9550	9550	9550	0
121	20231020	163700	58368640	9550	9550	9550	9550	0
122	20231020	163600	58368640	9550	9550	9550	9550	512
123	20231020	163500	58368640	9550	9550	9550	9550	0
124	20231020	163400	58368640	9550	9550	9550	9550	0
125	20231020	163300	58368640	9550	9550	9550	9550	0
126	20231020	163200	58368640	9550	9550	9550	9550	0
127	20231020	163100	58368640	9550	9550	9550	9550	0
128	20231020	163000	58368640	9550	9550	9550	9550	0
129	20231020	162900	58368640	9550	9550	9550	9550	0
130	20231020	162800	58368640	9550	9550	9550	9550	0
131	20231020	162700	58368640	9550	9550	9550	9550	0
132	20231020	162600	58368640	9550	9550	9550	9550	0
133	20231020	162500	58368640	9550	9550	9550	9550	0
134	20231020	162400	58368640	9550	9550	9550	9550	0
135	20231020	162300	58368640	9550	9550	9550	9550	0
136	20231020	162200	58368640	9550	9550	9550	9550	0
137	20231020	162100	58368640	9550	9550	9550	9550	0
138	20231020	162000	58368640	9550	9550	9550	9550	0
139	20231020	161900	58368640	9550	9550	9550	9550	0
140	20231020	161800	58368640	9550	9550	9550	9550	0
141	20231020	161700	58368640	9550	9550	9550	9550	0
142	20231020	161600	58368640	9550	9550	9550	9550	0
143	20231020	161500	58368640	9550	9550	9550	9550	0
144	20231020	161400	58368640	9550	9550	9550	9550	0
145	20231020	161300	58368640	9550	9550	9550	9550	0
146	20231020	161200	58368640	9550	9550	9550	9550	0
147	20231020	161100	58368640	9550	9550	9550	9550	0
148	20231020	161000	58368640	9550	9550	9550	9550	0
149	20231020	160900	58368640	9550	9550	9550	9550	0
150	20231020	160800	58368640	9550	9550	9550	9550	0
151	20231020	160700	58368640	9550	9550	9550	9550	0
152	20231020	160600	58368640	9550	9550	9550	9550	512
153	20231020	160500	58368640	9550	9550	9550	9550	0
154	20231020	160400	58368640	9550	9550	9550	9550	0
155	20231020	160300	58368640	9550	9550	9550	9550	0
156	20231020	160200	58368640	9550	9550	9550	9550	0
157	20231020	160100	58368640	9550	9550	9550	9550	0
158	20231020	160000	58368640	9550	9550	9550	9550	0
159	20231020	155900	58368640	9550	9550	9550	9550	0
160	20231020	155800	58368640	9550	9550	9550	9550	0
161	20231020	155700	58368640	9550	9550	9550	9550	0
162	20231020	155600	58368640	9550	9550	9550	9550	0
163	20231020	155500	58368640	9550	9550	9550	9550	0
164	20231020	155400	58368640	9550	9550	9550	9550	0
165	20231020	155300	58368640	9550	9550	9550	9550	0
166	20231020	155200	58368640	9550	9550	9550	9550	0
167	20231020	155100	58368640	9550	9550	9550	9550	0
168	20231020	155000	58368640	9550	9550	9550	9550	0
169	20231020	154900	58368640	9550	9550	9550	9550	0
170	20231020	154800	58368640	9550	9550	9550	9550	0
171	20231020	154700	58368640	9550	9550	9550	9550	0
172	20231020	154600	58368640	9550	9550	9550	9550	0
173	20231020	154500	58368640	9550	9550	9550	9550	0
174	20231020	154400	58368640	9550	9550	9550	9550	0
175	20231020	154300	58368640	9550	9550	9550	9550	0
176	20231020	154200	58368640	9550	9550	9550	9550	0
177	20231020	154100	58368640	9550	9550	9550	9550	0
178	20231020	154000	58368640	9550	9550	9550	9550	0
179	20231020	153900	58368640	9550	9550	9550	9550	0
180	20231020	153800	58368640	9550	9550	9550	9550	0
181	20231020	153700	58368640	9550	9550	9550	9550	0
182	20231020	153600	58368640	9550	9550	9550	9550	512
183	20231020	153500	58368640	9550	9550	9550	9550	0
184	20231020	153400	58368640	9550	9550	9550	9550	0
185	20231020	153300	58368640	9550	9550	9550	9550	0
186	20231020	153200	58368640	9550	9550	9550	9550	0
187	20231020	153100	58368640	9550	9550	9550	9550	0
188	20231020	153000	58368640	9550	9550	9550	9550	512
189	20231020	152900	53479040	9550	9550	9550	9550	0
190	20231020	152800	53479040	9550	9550	9550	9550	0
191	20231020	152700	53479040	9550	9550	9550	9550	0
192	20231020	152600	53479040	9550	9550	9550	9550	0
193	20231020	152500	53479040	9550	9550	9550	9550	0
194	20231020	152400	53479040	9550	9550	9550	9550	0
195	20231020	152300	53479040	9550	9550	9550	9550	0
196	20231020	152200	53479040	9550	9550	9550	9550	0
197	20231020	152100	53479040	9550	9550	9550	9550	0
198	20231020	152000	53479040	9550	9550	9550	9550	0
199	20231020	151900	53479040	9550	9550	9550	9550	15
200	20231020	151800	53335790	9550	9550	9550	9550	2
201	20231020	151700	53316690	9550	9550	9550	9550	0
202	20231020	151600	53316690	9550	9550	9550	9550	0
203	20231020	151500	53316690	9550	9550	9550	9550	0
204	20231020	151400	53316690	9550	9550	9550	9550	3
205	20231020	151300	53288040	9550	9550	9550	9550	0
206	20231020	151200	53288040	9550	9550	9550	9550	0
207	20231020	151100	53288040	9550	9550	9550	9550	0
208	20231020	151000	53288040	9550	9550	9550	9550	0
209	20231020	150900	53288040	9550	9550	9550	9550	0
210	20231020	150800	53288040	9550	9550	9550	9550	0
211	20231020	150700	53288040	9550	9550	9550	9550	6
212	20231020	150600	53230740	9550	9550	9550	9550	0
213	20231020	150500	53230740	9550	9550	9550	9550	0
214	20231020	150400	53230740	9550	9550	9550	9550	15
215	20231020	150300	53087490	9550	9550	9550	9550	0
216	20231020	150200	53087490	9550	9550	9550	9550	0
217	20231020	150100	53087490	9550	9550	9550	9550	9
218	20231020	150000	53001540	9550	9550	9550	9550	40
219	20231020	145900	52619540	9550	9550	9550	9550	6
220	20231020	145800	52562240	9560	9560	9560	9560	0
221	20231020	145700	52562240	9560	9560	9560	9560	5
222	20231020	145600	52514440	9550	9550	9550	9550	0
223	20231020	145500	52514440	9550	9550	9550	9550	0
224	20231020	145400	52514440	9550	9550	9550	9550	0
225	20231020	145300	52514440	9550	9550	9550	9550	0
226	20231020	145200	52514440	9550	9550	9550	9550	0
227	20231020	145100	52514440	9550	9550	9550	9550	0
228	20231020	145000	52514440	9550	9550	9550	9550	0
229	20231020	144900	52514440	9550	9550	9550	9550	0
230	20231020	144800	52514440	9550	9550	9550	9550	50
231	20231020	144700	52036940	9560	9560	9560	9560	100
232	20231020	144600	51080940	9550	9550	9550	9550	0
233	20231020	144500	51080940	9550	9550	9550	9550	48
234	20231020	144400	50622540	9550	9550	9550	9550	0
235	20231020	144300	50622540	9550	9550	9550	9550	0
236	20231020	144200	50622540	9550	9550	9550	9550	6
237	20231020	144100	50565240	9550	9550	9550	9550	0
238	20231020	144000	50565240	9550	9550	9550	9550	0
239	20231020	143900	50565240	9550	9570	9570	9550	391
240	20231020	143800	46827650	9590	9590	9590	9590	2
241	20231020	143700	46808470	9580	9580	9580	9580	0
242	20231020	143600	46808470	9580	9580	9580	9580	0
243	20231020	143500	46808470	9580	9580	9580	9580	0
244	20231020	143400	46808470	9580	9580	9580	9580	0
245	20231020	143300	46808470	9580	9580	9580	9580	0
246	20231020	143200	46808470	9580	9580	9580	9580	0
247	20231020	143100	46808470	9580	9580	9580	9580	1
248	20231020	143000	46798890	9580	9580	9580	9580	0
249	20231020	142900	46798890	9580	9580	9580	9580	0
250	20231020	142800	46798890	9580	9580	9580	9580	4
251	20231020	142700	46760570	9580	9580	9580	9580	0
252	20231020	142600	46760570	9580	9580	9580	9580	0
253	20231020	142500	46760570	9580	9580	9580	9580	0
254	20231020	142400	46760570	9580	9580	9580	9580	8
255	20231020	142300	46683930	9580	9580	9580	9580	2
256	20231020	142200	46664770	9580	9580	9580	9580	0
257	20231020	142100	46664770	9580	9580	9580	9580	0
258	20231020	142000	46664770	9580	9580	9580	9580	0
259	20231020	141900	46664770	9580	9580	9580	9580	0
260	20231020	141800	46664770	9580	9580	9580	9580	10
261	20231020	141700	46568970	9580	9580	9580	9580	10
262	20231020	141600	46473170	9580	9580	9580	9580	7
263	20231020	141500	46406110	9580	9580	9580	9580	0
264	20231020	141400	46406110	9580	9580	9580	9580	0
265	20231020	141300	46406110	9580	9580	9580	9580	17
266	20231020	141200	46243250	9580	9580	9580	9580	2
267	20231020	141100	46224090	9570	9570	9570	9570	2
268	20231020	141000	46204950	9580	9580	9580	9580	0
269	20231020	140900	46204950	9580	9580	9580	9580	1
270	20231020	140800	46195370	9580	9580	9580	9580	50
271	20231020	140700	45716370	9580	9560	9580	9560	21
272	20231020	140600	45515310	9550	9550	9550	9550	0
273	20231020	140500	45515310	9550	9550	9550	9550	0
274	20231020	140400	45515310	9550	9550	9550	9550	0
275	20231020	140300	45515310	9550	9550	9550	9550	0
276	20231020	140200	45515310	9550	9550	9550	9550	0
277	20231020	140100	45515310	9550	9550	9550	9550	0
278	20231020	140000	45515310	9550	9550	9550	9550	0
279	20231020	135900	45515310	9550	9550	9550	9550	0
280	20231020	135800	45515310	9550	9550	9550	9550	0
281	20231020	135700	45515310	9550	9550	9550	9550	0
282	20231020	135600	45515310	9550	9550	9550	9550	0
283	20231020	135500	45515310	9550	9550	9550	9550	0
284	20231020	135400	45515310	9550	9550	9550	9550	0
285	20231020	135300	45515310	9550	9550	9550	9550	0
286	20231020	135200	45515310	9550	9550	9550	9550	0
287	20231020	135100	45515310	9550	9550	9550	9550	6
288	20231020	135000	45458010	9580	9580	9580	9580	0
289	20231020	134900	45458010	9580	9580	9580	9580	0
290	20231020	134800	45458010	9580	9580	9580	9580	0
291	20231020	134700	45458010	9580	9580	9580	9580	0
292	20231020	134600	45458010	9580	9580	9580	9580	0
293	20231020	134500	45458010	9580	9580	9580	9580	0
294	20231020	134400	45458010	9580	9580	9580	9580	0
295	20231020	134300	45458010	9580	9580	9580	9580	0
296	20231020	134200	45458010	9580	9580	9580	9580	0
297	20231020	134100	45458010	9580	9580	9580	9580	0
298	20231020	134000	45458010	9580	9580	9580	9580	0
299	20231020	133900	45458010	9580	9580	9580	9580	0
300	20231020	133800	45458010	9580	9580	9580	9580	0
301	20231020	133700	45458010	9580	9580	9580	9580	2
302	20231020	133600	45438850	9550	9550	9550	9550	0
303	20231020	133500	45438850	9550	9550	9550	9550	0
304	20231020	133400	45438850	9550	9550	9550	9550	0
305	20231020	133300	45438850	9550	9550	9550	9550	0
306	20231020	133200	45438850	9550	9550	9550	9550	0
307	20231020	133100	45438850	9550	9550	9550	9550	0
308	20231020	133000	45438850	9550	9550	9550	9550	17
309	20231020	132900	45276500	9550	9550	9550	9550	2
310	20231020	132800	45257400	9550	9550	9550	9550	0
311	20231020	132700	45257400	9550	9550	9550	9550	0
312	20231020	132600	45257400	9550	9550	9550	9550	27
313	20231020	132500	44999550	9550	9550	9550	9550	0
314	20231020	132400	44999550	9550	9550	9550	9550	30
315	20231020	132300	44713050	9540	9540	9540	9540	0
316	20231020	132200	44713050	9540	9540	9540	9540	0
317	20231020	132100	44713050	9540	9540	9540	9540	6
318	20231020	132000	44655810	9580	9580	9580	9580	0
319	20231020	131900	44655810	9580	9580	9580	9580	0
320	20231020	131800	44655810	9580	9580	9580	9580	0
321	20231020	131700	44655810	9580	9580	9580	9580	0
322	20231020	131600	44655810	9580	9580	9580	9580	0
323	20231020	131500	44655810	9580	9580	9580	9580	1
324	20231020	131400	44646230	9580	9580	9580	9580	0
325	20231020	131300	44646230	9580	9580	9580	9580	0
326	20231020	131200	44646230	9580	9580	9580	9580	0
327	20231020	131100	44646230	9580	9580	9580	9580	0
328	20231020	131000	44646230	9580	9580	9580	9580	0
329	20231020	130900	44646230	9580	9580	9580	9580	1
330	20231020	130800	44636650	9530	9530	9530	9530	0
331	20231020	130700	44636650	9530	9530	9530	9530	0
332	20231020	130600	44636650	9530	9530	9530	9530	0
333	20231020	130500	44636650	9530	9530	9530	9530	6
334	20231020	130400	44579470	9540	9540	9540	9540	0
335	20231020	130300	44579470	9540	9540	9540	9540	0
336	20231020	130200	44579470	9540	9540	9540	9540	0
337	20231020	130100	44579470	9540	9540	9540	9540	0
338	20231020	130000	44579470	9540	9540	9540	9540	2
339	20231020	125900	44560390	9580	9580	9580	9580	0
340	20231020	125800	44560390	9580	9580	9580	9580	0
341	20231020	125700	44560390	9580	9580	9580	9580	0
342	20231020	125600	44560390	9580	9580	9580	9580	0
343	20231020	125500	44560390	9580	9580	9580	9580	0
344	20231020	125400	44560390	9580	9580	9580	9580	0
345	20231020	125300	44560390	9580	9580	9580	9580	25
346	20231020	125200	44320890	9540	9540	9540	9540	0
347	20231020	125100	44320890	9540	9540	9540	9540	0
348	20231020	125000	44320890	9540	9540	9540	9540	0
349	20231020	124900	44320890	9540	9540	9540	9540	0
350	20231020	124800	44320890	9540	9540	9540	9540	0
351	20231020	124700	44320890	9540	9540	9540	9540	0
352	20231020	124600	44320890	9540	9540	9540	9540	0
353	20231020	124500	44320890	9540	9540	9540	9540	10
354	20231020	124400	44225490	9540	9540	9540	9540	6
355	20231020	124300	44168250	9550	9550	9550	9550	0
356	20231020	124200	44168250	9550	9550	9550	9550	1
357	20231020	124100	44158700	9560	9560	9560	9560	0
358	20231020	124000	44158700	9560	9560	9560	9560	0
359	20231020	123900	44158700	9560	9560	9560	9560	0
360	20231020	123800	44158700	9560	9560	9560	9560	0
361	20231020	123700	44158700	9560	9560	9560	9560	0
362	20231020	123600	44158700	9560	9560	9560	9560	50
363	20231020	123500	43680700	9510	9510	9510	9510	0
364	20231020	123400	43680700	9510	9510	9510	9510	0
365	20231020	123300	43680700	9510	9510	9510	9510	0
366	20231020	123200	43680700	9510	9580	9580	9510	1000
367	20231020	123100	34148150	9580	9580	9580	9580	0
368	20231020	123000	34148150	9580	9580	9580	9580	0
369	20231020	122900	34148150	9580	9580	9580	9580	0
370	20231020	122800	34148150	9580	9580	9580	9580	0
371	20231020	122700	34148150	9580	9580	9580	9580	0
372	20231020	122600	34148150	9580	9580	9580	9580	0
373	20231020	122500	34148150	9580	9580	9580	9580	3
374	20231020	122400	34119410	9590	9590	9590	9590	0
375	20231020	122300	34119410	9590	9580	9590	9580	10
376	20231020	122200	34023580	9600	9600	9600	9600	0
377	20231020	122100	34023580	9600	9600	9600	9600	0
378	20231020	122000	34023580	9600	9600	9600	9600	0
379	20231020	121900	34023580	9600	9600	9600	9600	0
380	20231020	121800	34023580	9600	9600	9600	9600	0
381	20231020	121700	34023580	9600	9600	9600	9600	0
382	20231020	121600	34023580	9600	9600	9600	9600	0
383	20231020	121500	34023580	9600	9600	9600	9600	59
384	20231020	121400	33457180	9600	9610	9610	9600	4
385	20231020	121300	33418770	9600	9600	9600	9600	0
386	20231020	121200	33418770	9600	9600	9600	9600	0
387	20231020	121100	33418770	9600	9600	9600	9600	0
388	20231020	121000	33418770	9600	9600	9600	9600	0
389	20231020	120900	33418770	9600	9600	9600	9600	0
390	20231020	120800	33418770	9600	9600	9600	9600	0
391	20231020	120700	33418770	9600	9600	9600	9600	480
392	20231020	120600	28810770	9640	9640	9640	9640	0
393	20231020	120500	28810770	9640	9640	9640	9640	0
394	20231020	120400	28810770	9640	9640	9640	9640	0
395	20231020	120300	28810770	9640	9640	9640	9640	10
396	20231020	120200	28714370	9570	9570	9570	9570	0
397	20231020	120100	28714370	9570	9570	9570	9570	0
398	20231020	120000	28714370	9570	9570	9570	9570	0
399	20231020	115900	28714370	9570	9570	9570	9570	0
400	20231020	115800	28714370	9570	9570	9570	9570	46
401	20231020	115700	28274150	9570	9570	9570	9570	0
402	20231020	115600	28274150	9570	9570	9570	9570	0
403	20231020	115500	28274150	9570	9570	9570	9570	0
404	20231020	115400	28274150	9570	9570	9570	9570	0
405	20231020	115300	28274150	9570	9570	9570	9570	0
406	20231020	115200	28274150	9570	9570	9570	9570	80
407	20231020	115100	27508550	9550	9550	9550	9550	205
408	20231020	115000	25550800	9550	9550	9550	9550	2
409	20231020	114900	25531700	9550	9550	9550	9550	0
410	20231020	114800	25531700	9550	9550	9550	9550	113
411	20231020	114700	24452550	9560	9560	9560	9560	44
412	20231020	114600	24031910	9560	9560	9560	9560	6
413	20231020	114500	23974550	9560	9560	9560	9560	0
414	20231020	114400	23974550	9560	9560	9560	9560	0
415	20231020	114300	23974550	9560	9560	9560	9560	0
416	20231020	114200	23974550	9560	9560	9560	9560	0
417	20231020	114100	23974550	9560	9560	9560	9560	0
418	20231020	114000	23974550	9560	9560	9560	9560	0
419	20231020	113900	23974550	9560	9560	9560	9560	0
420	20231020	113800	23974550	9560	9560	9560	9560	0
421	20231020	113700	23974550	9560	9560	9560	9560	0
422	20231020	113600	23974550	9560	9560	9560	9560	0
423	20231020	113500	23974550	9560	9560	9560	9560	0
424	20231020	113400	23974550	9560	9560	9560	9560	0
425	20231020	113300	23974550	9560	9560	9560	9560	5
426	20231020	113200	23926750	9570	9570	9570	9570	0
427	20231020	113100	23926750	9570	9570	9570	9570	0
428	20231020	113000	23926750	9570	9570	9570	9570	0
429	20231020	112900	23926750	9570	9570	9570	9570	0
430	20231020	112800	23926750	9570	9570	9570	9570	82
431	20231020	112700	23142010	9560	9560	9560	9560	0
432	20231020	112600	23142010	9560	9560	9560	9560	0
433	20231020	112500	23142010	9560	9560	9560	9560	0
434	20231020	112400	23142010	9560	9560	9560	9560	0
435	20231020	112300	23142010	9560	9560	9560	9560	0
436	20231020	112200	23142010	9560	9560	9560	9560	0
437	20231020	112100	23142010	9560	9570	9570	9560	300
438	20231020	112000	20273100	9630	9570	9630	9570	92
439	20231020	111900	19392540	9570	9570	9570	9570	106
440	20231020	111800	18378120	9570	9610	9610	9570	100
441	20231020	111700	17420950	9620	9620	9620	9620	0
442	20231020	111600	17420950	9620	9640	9640	9620	8
443	20231020	111500	17343860	9650	9650	9650	9650	0
444	20231020	111400	17343860	9650	9650	9650	9650	0
445	20231020	111300	17343860	9650	9650	9650	9650	0
446	20231020	111200	17343860	9650	9650	9650	9650	0
447	20231020	111100	17343860	9650	9650	9650	9650	0
448	20231020	111000	17343860	9650	9650	9650	9650	0
449	20231020	110900	17343860	9650	9650	9650	9650	0
450	20231020	110800	17343860	9650	9650	9650	9650	0
451	20231020	110700	17343860	9650	9650	9650	9650	0
452	20231020	110600	17343860	9650	9650	9650	9650	0
453	20231020	110500	17343860	9650	9650	9650	9650	0
454	20231020	110400	17343860	9650	9650	9650	9650	0
455	20231020	110300	17343860	9650	9650	9650	9650	0
456	20231020	110200	17343860	9650	9650	9650	9650	0
457	20231020	110100	17343860	9650	9650	9650	9650	1
458	20231020	110000	17334210	9570	9570	9570	9570	0
459	20231020	105900	17334210	9570	9570	9570	9570	0
460	20231020	105800	17334210	9570	9570	9570	9570	0
461	20231020	105700	17334210	9570	9570	9570	9570	0
462	20231020	105600	17334210	9570	9570	9570	9570	0
463	20231020	105500	17334210	9570	9570	9570	9570	7
464	20231020	105400	17267220	9570	9570	9570	9570	0
465	20231020	105300	17267220	9570	9570	9570	9570	0
466	20231020	105200	17267220	9570	9570	9570	9570	0
467	20231020	105100	17267220	9570	9570	9570	9570	0
468	20231020	105000	17267220	9570	9570	9570	9570	0
469	20231020	104900	17267220	9570	9570	9570	9570	0
470	20231020	104800	17267220	9570	9570	9570	9570	0
471	20231020	104700	17267220	9570	9570	9570	9570	0
472	20231020	104600	17267220	9570	9570	9570	9570	0
473	20231020	104500	17267220	9570	9570	9570	9570	0
474	20231020	104400	17267220	9570	9570	9570	9570	0
475	20231020	104300	17267220	9570	9570	9570	9570	0
476	20231020	104200	17267220	9570	9570	9570	9570	0
477	20231020	104100	17267220	9570	9570	9570	9570	5
478	20231020	104000	17219370	9660	9660	9660	9660	0
479	20231020	103900	17219370	9660	9660	9660	9660	0
480	20231020	103800	17219370	9660	9660	9660	9660	1
481	20231020	103700	17209710	9570	9570	9570	9570	0
482	20231020	103600	17209710	9570	9570	9570	9570	0
483	20231020	103500	17209710	9570	9570	9570	9570	200
484	20231020	103400	15295710	9580	9580	9580	9580	100
485	20231020	103300	14337710	9580	9580	9580	9580	13
486	20231020	103200	14213170	9580	9580	9580	9580	0
487	20231020	103100	14213170	9580	9580	9580	9580	0
488	20231020	103000	14213170	9580	9580	9580	9580	0
489	20231020	102900	14213170	9580	9580	9580	9580	0
490	20231020	102800	14213170	9580	9580	9580	9580	6
491	20231020	102700	14155690	9580	9580	9580	9580	0
492	20231020	102600	14155690	9580	9580	9580	9580	0
493	20231020	102500	14155690	9580	9580	9580	9580	0
494	20231020	102400	14155690	9580	9580	9580	9580	0
495	20231020	102300	14155690	9580	9580	9580	9580	200
496	20231020	102200	12239690	9580	9580	9580	9580	0
497	20231020	102100	12239690	9580	9580	9580	9580	0
498	20231020	102000	12239690	9580	9580	9580	9580	3
499	20231020	101900	12210950	9580	9580	9580	9580	0
500	20231020	101800	12210950	9580	9580	9580	9580	50
501	20231020	101700	11731950	9580	9580	9580	9580	164
502	20231020	101600	10160830	9580	9580	9580	9580	0
503	20231020	101500	10160830	9580	9580	9580	9580	0
504	20231020	101400	10160830	9580	9590	9590	9580	400
505	20231020	101300	6326650	9600	9600	9600	9600	16
506	20231020	101200	6173050	9610	9610	9610	9610	0
507	20231020	101100	6173050	9610	9610	9610	9610	0
508	20231020	101000	6173050	9610	9610	9610	9610	0
509	20231020	100900	6173050	9610	9610	9610	9610	0
510	20231020	100800	6173050	9610	9610	9610	9610	0
511	20231020	100700	6173050	9610	9610	9610	9610	0
512	20231020	100600	6173050	9610	9610	9610	9610	0
513	20231020	100500	6173050	9610	9610	9610	9610	0
514	20231020	100400	6173050	9610	9610	9610	9610	0
515	20231020	100300	6173050	9610	9610	9610	9610	0
516	20231020	100200	6173050	9610	9610	9610	9610	0
517	20231020	100100	6173050	9610	9610	9610	9610	0
518	20231020	100000	6173050	9610	9610	9610	9610	0
519	20231020	095900	6173050	9610	9610	9610	9610	0
520	20231020	095800	6173050	9610	9610	9610	9610	0
521	20231020	095700	6173050	9610	9610	9610	9610	14
522	20231020	095600	6038510	9630	9720	9720	9630	34
523	20231020	095500	5708120	9730	9670	9730	9670	20
524	20231020	095400	5514240	9600	9600	9600	9600	50
525	20231020	095300	5034240	9580	9580	9580	9580	0
526	20231020	095200	5034240	9580	9580	9580	9580	0
527	20231020	095100	5034240	9580	9580	9580	9580	0
528	20231020	095000	5034240	9580	9580	9580	9580	0
529	20231020	094900	5034240	9580	9580	9580	9580	0
530	20231020	094800	5034240	9580	9580	9580	9580	0
531	20231020	094700	5034240	9580	9580	9580	9580	0
532	20231020	094600	5034240	9580	9580	9580	9580	0
533	20231020	094500	5034240	9580	9580	9580	9580	0
534	20231020	094400	5034240	9580	9580	9580	9580	0
535	20231020	094300	5034240	9580	9580	9580	9580	0
536	20231020	094200	5034240	9580	9580	9580	9580	4
537	20231020	094100	4995920	9590	9590	9590	9590	0
538	20231020	094000	4995920	9590	9590	9590	9590	60
539	20231020	093900	4420520	9590	9590	9590	9590	0
540	20231020	093800	4420520	9590	9590	9590	9590	0
541	20231020	093700	4420520	9590	9590	9590	9590	0
542	20231020	093600	4420520	9590	9590	9590	9590	0
543	20231020	093500	4420520	9590	9590	9590	9590	0
544	20231020	093400	4420520	9590	9590	9590	9590	0
545	20231020	093300	4420520	9590	9590	9590	9590	0
546	20231020	093200	4420520	9590	9590	9590	9590	8
547	20231020	093100	4343800	9580	9580	9580	9580	0
548	20231020	093000	4343800	9580	9580	9580	9580	0
549	20231020	092900	4343800	9580	9580	9580	9580	0
550	20231020	092800	4343800	9580	9580	9580	9580	0
551	20231020	092700	4343800	9580	9580	9580	9580	0
552	20231020	092600	4343800	9580	9580	9580	9580	0
553	20231020	092500	4343800	9580	9580	9580	9580	0
554	20231020	092400	4343800	9580	9580	9580	9580	0
555	20231020	092300	4343800	9580	9580	9580	9580	0
556	20231020	092200	4343800	9580	9580	9580	9580	13
557	20231020	092100	4219260	9590	9590	9590	9590	0
558	20231020	092000	4219260	9590	9590	9590	9590	0
559	20231020	091900	4219260	9590	9590	9590	9590	0
560	20231020	091800	4219260	9590	9590	9590	9590	0
561	20231020	091700	4219260	9590	9610	9610	9590	7
562	20231020	091600	4152010	9630	9630	9630	9630	1
563	20231020	091500	4142380	9720	9720	9720	9720	0
564	20231020	091400	4142380	9720	9610	9720	9610	36
565	20231020	091300	3796150	9590	9610	9610	9590	4
566	20231020	091200	3757750	9630	9600	9720	9600	104
567	20231020	091100	2759100	9600	9600	9600	9600	0
568	20231020	091000	2759100	9600	9600	9600	9600	120
569	20231020	090900	1607100	9610	9610	9610	9610	31
570	20231020	090800	1309190	9600	9600	9600	9600	0
571	20231020	090700	1309190	9600	9610	9610	9600	106
572	20231020	090600	291530	9630	9630	9630	9630	0
573	20231020	090500	291530	9630	9630	9630	9630	0
574	20231020	090400	291530	9630	9650	9650	9630	2
575	20231020	090300	272250	9670	9740	9740	9670	2
576	20231020	090200	252840	9690	9690	9690	9690	11
577	20231020	090100	146250	9710	9790	9790	9710	15
578	20231020	090000	0	9800	9800	9800	9800	0