KissMeData/006620/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184700	295068290	5320	5320	5320	5320	1910
3	20230922	184600	295068290	5320	5320	5320	5320	0
4	20230922	184500	295068290	5320	5320	5320	5320	0
5	20230922	184400	295068290	5320	5320	5320	5320	0
6	20230922	184300	295068290	5320	5320	5320	5320	0
7	20230922	184200	295068290	5320	5320	5320	5320	0
8	20230922	184100	295068290	5320	5320	5320	5320	0
9	20230922	184000	295068290	5320	5320	5320	5320	0
10	20230922	183900	295068290	5320	5320	5320	5320	0
11	20230922	183800	295068290	5320	5320	5320	5320	0
12	20230922	183700	295068290	5320	5320	5320	5320	0
13	20230922	183600	295068290	5320	5320	5320	5320	0
14	20230922	183500	295068290	5320	5320	5320	5320	0
15	20230922	183400	295068290	5320	5320	5320	5320	0
16	20230922	183300	295068290	5320	5320	5320	5320	0
17	20230922	183200	295068290	5320	5320	5320	5320	0
18	20230922	183100	295068290	5320	5320	5320	5320	0
19	20230922	183000	295068290	5320	5320	5320	5320	0
20	20230922	182900	295068290	5320	5320	5320	5320	0
21	20230922	182800	295068290	5320	5320	5320	5320	0
22	20230922	182700	295068290	5320	5320	5320	5320	0
23	20230922	182600	295068290	5320	5320	5320	5320	0
24	20230922	182500	295068290	5320	5320	5320	5320	0
25	20230922	182400	295068290	5320	5320	5320	5320	0
26	20230922	182300	295068290	5320	5320	5320	5320	0
27	20230922	182200	295068290	5320	5320	5320	5320	0
28	20230922	182100	295068290	5320	5320	5320	5320	0
29	20230922	182000	295068290	5320	5320	5320	5320	0
30	20230922	181900	295068290	5320	5320	5320	5320	0
31	20230922	181800	295068290	5320	5320	5320	5320	0
32	20230922	181700	295068290	5320	5320	5320	5320	1910
33	20230922	181600	295068290	5320	5320	5320	5320	0
34	20230922	181500	295068290	5320	5320	5320	5320	0
35	20230922	181400	295068290	5320	5320	5320	5320	0
36	20230922	181300	295068290	5320	5320	5320	5320	0
37	20230922	181200	295068290	5320	5320	5320	5320	0
38	20230922	181100	295068290	5320	5320	5320	5320	0
39	20230922	181000	295068290	5320	5320	5320	5320	0
40	20230922	180900	295068290	5320	5320	5320	5320	0
41	20230922	180800	295068290	5320	5320	5320	5320	0
42	20230922	180700	295068290	5320	5320	5320	5320	0
43	20230922	180600	295068290	5320	5320	5320	5320	0
44	20230922	180500	295068290	5320	5320	5320	5320	0
45	20230922	180400	295068290	5320	5320	5320	5320	0
46	20230922	180300	295068290	5320	5320	5320	5320	0
47	20230922	180200	295068290	5320	5320	5320	5320	0
48	20230922	180100	295068290	5320	5320	5320	5320	0
49	20230922	180000	295068290	5320	5320	5320	5320	0
50	20230922	175900	295068290	5320	5320	5320	5320	0
51	20230922	175800	295068290	5320	5320	5320	5320	0
52	20230922	175700	295068290	5320	5320	5320	5320	0
53	20230922	175600	295068290	5320	5320	5320	5320	0
54	20230922	175500	295068290	5320	5320	5320	5320	0
55	20230922	175400	295068290	5320	5320	5320	5320	0
56	20230922	175300	295068290	5320	5320	5320	5320	0
57	20230922	175200	295068290	5320	5320	5320	5320	0
58	20230922	175100	295068290	5320	5320	5320	5320	0
59	20230922	175000	295068290	5320	5320	5320	5320	0
60	20230922	174900	295068290	5320	5320	5320	5320	0
61	20230922	174800	295068290	5320	5320	5320	5320	0
62	20230922	174700	295068290	5320	5320	5320	5320	1910
63	20230922	174600	295068290	5320	5320	5320	5320	0
64	20230922	174500	295068290	5320	5320	5320	5320	0
65	20230922	174400	295068290	5320	5320	5320	5320	0
66	20230922	174300	295068290	5320	5320	5320	5320	0
67	20230922	174200	295068290	5320	5320	5320	5320	0
68	20230922	174100	295068290	5320	5320	5320	5320	0
69	20230922	174000	295068290	5320	5320	5320	5320	0
70	20230922	173900	295068290	5320	5320	5320	5320	0
71	20230922	173800	295068290	5320	5320	5320	5320	0
72	20230922	173700	295068290	5320	5320	5320	5320	0
73	20230922	173600	295068290	5320	5320	5320	5320	0
74	20230922	173500	295068290	5320	5320	5320	5320	0
75	20230922	173400	295068290	5320	5320	5320	5320	0
76	20230922	173300	295068290	5320	5320	5320	5320	0
77	20230922	173200	295068290	5320	5320	5320	5320	0
78	20230922	173100	295068290	5320	5320	5320	5320	0
79	20230922	173000	295068290	5320	5320	5320	5320	0
80	20230922	172900	295068290	5320	5320	5320	5320	0
81	20230922	172800	295068290	5320	5320	5320	5320	0
82	20230922	172700	295068290	5320	5320	5320	5320	0
83	20230922	172600	295068290	5320	5320	5320	5320	0
84	20230922	172500	295068290	5320	5320	5320	5320	0
85	20230922	172400	295068290	5320	5320	5320	5320	0
86	20230922	172300	295068290	5320	5320	5320	5320	0
87	20230922	172200	295068290	5320	5320	5320	5320	0
88	20230922	172100	295068290	5320	5320	5320	5320	0
89	20230922	172000	295068290	5320	5320	5320	5320	0
90	20230922	171900	295068290	5320	5320	5320	5320	0
91	20230922	171800	295068290	5320	5320	5320	5320	0
92	20230922	171700	295068290	5320	5320	5320	5320	1910
93	20230922	171600	295068290	5320	5320	5320	5320	0
94	20230922	171500	295068290	5320	5320	5320	5320	0
95	20230922	171400	295068290	5320	5320	5320	5320	0
96	20230922	171300	295068290	5320	5320	5320	5320	0
97	20230922	171200	295068290	5320	5320	5320	5320	0
98	20230922	171100	295068290	5320	5320	5320	5320	0
99	20230922	171000	295068290	5320	5320	5320	5320	0
100	20230922	170900	295068290	5320	5320	5320	5320	0
101	20230922	170800	295068290	5320	5320	5320	5320	0
102	20230922	170700	295068290	5320	5320	5320	5320	0
103	20230922	170600	295068290	5320	5320	5320	5320	0
104	20230922	170500	295068290	5320	5320	5320	5320	0
105	20230922	170400	295068290	5320	5320	5320	5320	0
106	20230922	170300	295068290	5320	5320	5320	5320	0
107	20230922	170200	295068290	5320	5320	5320	5320	0
108	20230922	170100	295068290	5320	5320	5320	5320	0
109	20230922	170000	295068290	5320	5320	5320	5320	0
110	20230922	165900	295068290	5320	5320	5320	5320	0
111	20230922	165800	295068290	5320	5320	5320	5320	0
112	20230922	165700	295068290	5320	5320	5320	5320	0
113	20230922	165600	295068290	5320	5320	5320	5320	0
114	20230922	165500	295068290	5320	5320	5320	5320	0
115	20230922	165400	295068290	5320	5320	5320	5320	0
116	20230922	165300	295068290	5320	5320	5320	5320	0
117	20230922	165200	295068290	5320	5320	5320	5320	0
118	20230922	165100	295068290	5320	5320	5320	5320	0
119	20230922	165000	295068290	5320	5320	5320	5320	0
120	20230922	164900	295068290	5320	5320	5320	5320	0
121	20230922	164800	295068290	5320	5320	5320	5320	0
122	20230922	164700	295068290	5320	5320	5320	5320	1910
123	20230922	164600	295068290	5320	5320	5320	5320	0
124	20230922	164500	295068290	5320	5320	5320	5320	0
125	20230922	164400	295068290	5320	5320	5320	5320	0
126	20230922	164300	295068290	5320	5320	5320	5320	0
127	20230922	164200	295068290	5320	5320	5320	5320	0
128	20230922	164100	295068290	5320	5320	5320	5320	0
129	20230922	164000	295068290	5320	5320	5320	5320	0
130	20230922	163900	295068290	5320	5320	5320	5320	0
131	20230922	163800	295068290	5320	5320	5320	5320	0
132	20230922	163700	295068290	5320	5320	5320	5320	0
133	20230922	163600	295068290	5320	5320	5320	5320	0
134	20230922	163500	295068290	5320	5320	5320	5320	0
135	20230922	163400	295068290	5320	5320	5320	5320	0
136	20230922	163300	295068290	5320	5320	5320	5320	0
137	20230922	163200	295068290	5320	5320	5320	5320	0
138	20230922	163100	295068290	5320	5320	5320	5320	0
139	20230922	163000	295068290	5320	5320	5320	5320	0
140	20230922	162900	295068290	5320	5320	5320	5320	0
141	20230922	162800	295068290	5320	5320	5320	5320	0
142	20230922	162700	295068290	5320	5320	5320	5320	0
143	20230922	162600	295068290	5320	5320	5320	5320	0
144	20230922	162500	295068290	5320	5320	5320	5320	0
145	20230922	162400	295068290	5320	5320	5320	5320	0
146	20230922	162300	295068290	5320	5320	5320	5320	0
147	20230922	162200	295068290	5320	5320	5320	5320	0
148	20230922	162100	295068290	5320	5320	5320	5320	0
149	20230922	162000	295068290	5320	5320	5320	5320	0
150	20230922	161900	295068290	5320	5320	5320	5320	0
151	20230922	161800	295068290	5320	5320	5320	5320	0
152	20230922	161700	295068290	5320	5320	5320	5320	1910
153	20230922	161600	295068290	5320	5320	5320	5320	0
154	20230922	161500	295068290	5320	5320	5320	5320	0
155	20230922	161400	295068290	5320	5320	5320	5320	0
156	20230922	161300	295068290	5320	5320	5320	5320	0
157	20230922	161200	295068290	5320	5320	5320	5320	0
158	20230922	161100	295068290	5320	5320	5320	5320	0
159	20230922	161000	295068290	5320	5320	5320	5320	0
160	20230922	160900	295068290	5320	5320	5320	5320	0
161	20230922	160800	295068290	5320	5320	5320	5320	0
162	20230922	160700	295068290	5320	5320	5320	5320	0
163	20230922	160600	295068290	5320	5320	5320	5320	0
164	20230922	160500	295068290	5320	5320	5320	5320	0
165	20230922	160400	295068290	5320	5320	5320	5320	0
166	20230922	160300	295068290	5320	5320	5320	5320	0
167	20230922	160200	295068290	5320	5320	5320	5320	0
168	20230922	160100	295068290	5320	5320	5320	5320	0
169	20230922	160000	295068290	5320	5320	5320	5320	0
170	20230922	155900	295068290	5320	5320	5320	5320	0
171	20230922	155800	295068290	5320	5320	5320	5320	0
172	20230922	155700	295068290	5320	5320	5320	5320	0
173	20230922	155600	295068290	5320	5320	5320	5320	0
174	20230922	155500	295068290	5320	5320	5320	5320	0
175	20230922	155400	295068290	5320	5320	5320	5320	0
176	20230922	155300	295068290	5320	5320	5320	5320	0
177	20230922	155200	295068290	5320	5320	5320	5320	0
178	20230922	155100	295068290	5320	5320	5320	5320	0
179	20230922	155000	295068290	5320	5320	5320	5320	0
180	20230922	154900	295068290	5320	5320	5320	5320	0
181	20230922	154800	295068290	5320	5320	5320	5320	0
182	20230922	154700	295068290	5320	5320	5320	5320	1910
183	20230922	154600	295068290	5320	5320	5320	5320	0
184	20230922	154500	295068290	5320	5320	5320	5320	0
185	20230922	154400	295068290	5320	5320	5320	5320	0
186	20230922	154300	295068290	5320	5320	5320	5320	0
187	20230922	154200	295068290	5320	5320	5320	5320	0
188	20230922	154100	295068290	5320	5320	5320	5320	0
189	20230922	154000	295068290	5320	5320	5320	5320	0
190	20230922	153900	295068290	5320	5320	5320	5320	0
191	20230922	153800	295068290	5320	5320	5320	5320	0
192	20230922	153700	295068290	5320	5320	5320	5320	0
193	20230922	153600	295068290	5320	5320	5320	5320	0
194	20230922	153500	295068290	5320	5320	5320	5320	0
195	20230922	153400	295068290	5320	5320	5320	5320	0
196	20230922	153300	295068290	5320	5320	5320	5320	0
197	20230922	153200	295068290	5320	5320	5320	5320	0
198	20230922	153100	295068290	5320	5320	5320	5320	0
199	20230922	153000	295068290	5320	5320	5320	5320	1910
200	20230922	152900	284907090	5290	5290	5290	5290	0
201	20230922	152800	284907090	5290	5290	5290	5290	0
202	20230922	152700	284907090	5290	5290	5290	5290	0
203	20230922	152600	284907090	5290	5290	5290	5290	0
204	20230922	152500	284907090	5290	5290	5290	5290	0
205	20230922	152400	284907090	5290	5290	5290	5290	0
206	20230922	152300	284907090	5290	5290	5290	5290	0
207	20230922	152200	284907090	5290	5290	5290	5290	0
208	20230922	152100	284907090	5290	5290	5290	5290	0
209	20230922	152000	284907090	5290	5290	5290	5290	0
210	20230922	151900	284907090	5290	5290	5290	5290	1
211	20230922	151800	284901800	5260	5270	5270	5260	200
212	20230922	151700	283848870	5260	5260	5260	5260	90
213	20230922	151600	283375470	5290	5290	5290	5290	0
214	20230922	151500	283375470	5290	5290	5290	5290	1
215	20230922	151400	283370180	5260	5260	5260	5260	500
216	20230922	151300	280740180	5260	5260	5260	5260	0
217	20230922	151200	280740180	5260	5270	5270	5260	40
218	20230922	151100	280529560	5260	5260	5260	5260	0
219	20230922	151000	280529560	5260	5260	5260	5260	0
220	20230922	150900	280529560	5260	5260	5260	5260	336
221	20230922	150800	278762200	5260	5260	5260	5260	0
222	20230922	150700	278762200	5260	5260	5260	5260	411
223	20230922	150600	276600340	5300	5300	5300	5300	0
224	20230922	150500	276600340	5300	5300	5300	5300	0
225	20230922	150400	276600340	5300	5300	5300	5300	0
226	20230922	150300	276600340	5300	5300	5300	5300	0
227	20230922	150200	276600340	5300	5260	5300	5260	991
228	20230922	150100	271382650	5260	5260	5260	5260	500
229	20230922	150000	268752650	5270	5270	5270	5270	0
230	20230922	145900	268752650	5270	5270	5270	5270	0
231	20230922	145800	268752650	5270	5270	5270	5270	0
232	20230922	145700	268752650	5270	5270	5270	5270	0
233	20230922	145600	268752650	5270	5270	5270	5270	6
234	20230922	145500	268721030	5270	5270	5270	5270	0
235	20230922	145400	268721030	5270	5280	5280	5270	3300
236	20230922	145300	251329170	5280	5280	5280	5280	0
237	20230922	145200	251329170	5280	5280	5280	5280	0
238	20230922	145100	251329170	5280	5280	5280	5280	0
239	20230922	145000	251329170	5280	5280	5280	5280	1
240	20230922	144900	251323890	5300	5300	5300	5300	0
241	20230922	144800	251323890	5300	5300	5300	5300	0
242	20230922	144700	251323890	5300	5300	5300	5300	0
243	20230922	144600	251323890	5300	5300	5300	5300	3
244	20230922	144500	251307990	5300	5300	5300	5300	0
245	20230922	144400	251307990	5300	5300	5300	5300	0
246	20230922	144300	251307990	5300	5300	5300	5300	0
247	20230922	144200	251307990	5300	5300	5300	5300	68
248	20230922	144100	250947590	5300	5300	5300	5300	0
249	20230922	144000	250947590	5300	5300	5300	5300	37
250	20230922	143900	250751490	5300	5290	5300	5290	7
251	20230922	143800	250714450	5270	5270	5270	5270	0
252	20230922	143700	250714450	5270	5270	5270	5270	0
253	20230922	143600	250714450	5270	5270	5270	5270	0
254	20230922	143500	250714450	5270	5270	5270	5270	0
255	20230922	143400	250714450	5270	5270	5270	5270	0
256	20230922	143300	250714450	5270	5270	5270	5270	0
257	20230922	143200	250714450	5270	5270	5270	5270	1845
258	20230922	143100	240991300	5270	5270	5270	5270	0
259	20230922	143000	240991300	5270	5270	5270	5270	0
260	20230922	142900	240991300	5270	5270	5270	5270	0
261	20230922	142800	240991300	5270	5270	5270	5270	0
262	20230922	142700	240991300	5270	5270	5270	5270	0
263	20230922	142600	240991300	5270	5270	5270	5270	0
264	20230922	142500	240991300	5270	5270	5270	5270	0
265	20230922	142400	240991300	5270	5290	5290	5270	1274
266	20230922	142300	234275360	5280	5280	5280	5280	1077
267	20230922	142200	228588800	5300	5300	5300	5300	18
268	20230922	142100	228493400	5300	5300	5300	5300	1
269	20230922	142000	228488100	5280	5280	5280	5280	0
270	20230922	141900	228488100	5280	5280	5280	5280	0
271	20230922	141800	228488100	5280	5280	5280	5280	0
272	20230922	141700	228488100	5280	5280	5280	5280	0
273	20230922	141600	228488100	5280	5280	5280	5280	0
274	20230922	141500	228488100	5280	5280	5280	5280	0
275	20230922	141400	228488100	5280	5280	5280	5280	0
276	20230922	141300	228488100	5280	5280	5280	5280	10
277	20230922	141200	228435300	5300	5300	5300	5300	0
278	20230922	141100	228435300	5300	5300	5300	5300	0
279	20230922	141000	228435300	5300	5300	5300	5300	0
280	20230922	140900	228435300	5300	5300	5300	5300	1
281	20230922	140800	228430000	5290	5290	5290	5290	0
282	20230922	140700	228430000	5290	5290	5290	5290	0
283	20230922	140600	228430000	5290	5290	5290	5290	0
284	20230922	140500	228430000	5290	5290	5290	5290	0
285	20230922	140400	228430000	5290	5290	5290	5290	0
286	20230922	140300	228430000	5290	5290	5290	5290	0
287	20230922	140200	228430000	5290	5290	5290	5290	0
288	20230922	140100	228430000	5290	5290	5290	5290	0
289	20230922	140000	228430000	5290	5290	5290	5290	0
290	20230922	135900	228430000	5290	5290	5290	5290	0
291	20230922	135800	228430000	5290	5290	5290	5290	0
292	20230922	135700	228430000	5290	5290	5290	5290	0
293	20230922	135600	228430000	5290	5270	5290	5270	246
294	20230922	135500	227128840	5280	5280	5280	5280	145
295	20230922	135400	226363240	5290	5290	5290	5290	0
296	20230922	135300	226363240	5290	5290	5290	5290	0
297	20230922	135200	226363240	5290	5290	5290	5290	0
298	20230922	135100	226363240	5290	5290	5290	5290	0
299	20230922	135000	226363240	5290	5290	5290	5290	0
300	20230922	134900	226363240	5290	5290	5290	5290	567
301	20230922	134800	223363810	5290	5290	5290	5290	0
302	20230922	134700	223363810	5290	5290	5290	5290	0
303	20230922	134600	223363810	5290	5290	5290	5290	0
304	20230922	134500	223363810	5290	5290	5290	5290	0
305	20230922	134400	223363810	5290	5290	5290	5290	100
306	20230922	134300	222834810	5280	5280	5280	5280	0
307	20230922	134200	222834810	5280	5280	5280	5280	0
308	20230922	134100	222834810	5280	5280	5280	5280	0
309	20230922	134000	222834810	5280	5280	5280	5280	0
310	20230922	133900	222834810	5280	5280	5280	5280	0
311	20230922	133800	222834810	5280	5280	5280	5280	0
312	20230922	133700	222834810	5280	5280	5280	5280	0
313	20230922	133600	222834810	5280	5280	5280	5280	0
314	20230922	133500	222834810	5280	5280	5280	5280	0
315	20230922	133400	222834810	5280	5280	5280	5280	0
316	20230922	133300	222834810	5280	5280	5280	5280	0
317	20230922	133200	222834810	5280	5280	5280	5280	0
318	20230922	133100	222834810	5280	5280	5280	5280	0
319	20230922	133000	222834810	5280	5280	5280	5280	0
320	20230922	132900	222834810	5280	5280	5280	5280	101
321	20230922	132800	222301530	5280	5280	5280	5280	17
322	20230922	132700	222211770	5280	5280	5280	5280	0
323	20230922	132600	222211770	5280	5280	5280	5280	566
324	20230922	132500	219223290	5300	5300	5300	5300	0
325	20230922	132400	219223290	5300	5290	5300	5290	14
326	20230922	132300	219149220	5290	5290	5290	5290	368
327	20230922	132200	217202500	5290	5290	5290	5290	0
328	20230922	132100	217202500	5290	5290	5290	5290	0
329	20230922	132000	217202500	5290	5290	5290	5290	0
330	20230922	131900	217202500	5290	5290	5290	5290	0
331	20230922	131800	217202500	5290	5290	5290	5290	0
332	20230922	131700	217202500	5290	5290	5290	5290	0
333	20230922	131600	217202500	5290	5290	5290	5290	0
334	20230922	131500	217202500	5290	5290	5290	5290	0
335	20230922	131400	217202500	5290	5290	5290	5290	683
336	20230922	131300	213589430	5290	5290	5290	5290	55
337	20230922	131200	213298480	5300	5300	5300	5300	0
338	20230922	131100	213298480	5300	5300	5300	5300	0
339	20230922	131000	213298480	5300	5300	5300	5300	0
340	20230922	130900	213298480	5300	5300	5300	5300	0
341	20230922	130800	213298480	5300	5300	5300	5300	15
342	20230922	130700	213218980	5300	5300	5300	5300	0
343	20230922	130600	213218980	5300	5300	5300	5300	0
344	20230922	130500	213218980	5300	5300	5300	5300	0
345	20230922	130400	213218980	5300	5300	5300	5300	0
346	20230922	130300	213218980	5300	5300	5300	5300	0
347	20230922	130200	213218980	5300	5300	5300	5300	0
348	20230922	130100	213218980	5300	5300	5300	5300	0
349	20230922	130000	213218980	5300	5300	5300	5300	0
350	20230922	125900	213218980	5300	5300	5300	5300	16
351	20230922	125800	213134180	5300	5300	5300	5300	4
352	20230922	125700	213112980	5300	5300	5300	5300	30
353	20230922	125600	212953980	5300	5300	5300	5300	0
354	20230922	125500	212953980	5300	5300	5300	5300	0
355	20230922	125400	212953980	5300	5300	5300	5300	1
356	20230922	125300	212948680	5310	5310	5310	5310	0
357	20230922	125200	212948680	5310	5310	5310	5310	50
358	20230922	125100	212683180	5310	5310	5310	5310	0
359	20230922	125000	212683180	5310	5310	5310	5310	0
360	20230922	124900	212683180	5310	5310	5310	5310	0
361	20230922	124800	212683180	5310	5310	5310	5310	0
362	20230922	124700	212683180	5310	5310	5310	5310	0
363	20230922	124600	212683180	5310	5310	5310	5310	19
364	20230922	124500	212582290	5310	5310	5310	5310	0
365	20230922	124400	212582290	5310	5310	5310	5310	0
366	20230922	124300	212582290	5310	5310	5310	5310	0
367	20230922	124200	212582290	5310	5310	5310	5310	0
368	20230922	124100	212582290	5310	5310	5310	5310	0
369	20230922	124000	212582290	5310	5310	5310	5310	0
370	20230922	123900	212582290	5310	5310	5310	5310	0
371	20230922	123800	212582290	5310	5310	5310	5310	0
372	20230922	123700	212582290	5310	5310	5310	5310	0
373	20230922	123600	212582290	5310	5310	5310	5310	0
374	20230922	123500	212582290	5310	5310	5310	5310	0
375	20230922	123400	212582290	5310	5310	5310	5310	0
376	20230922	123300	212582290	5310	5310	5310	5310	0
377	20230922	123200	212582290	5310	5310	5310	5310	0
378	20230922	123100	212582290	5310	5310	5310	5310	377
379	20230922	123000	210580420	5310	5310	5310	5310	724
380	20230922	122900	206735980	5310	5310	5310	5310	1
381	20230922	122800	206730670	5290	5290	5290	5290	0
382	20230922	122700	206730670	5290	5290	5290	5290	100
383	20230922	122600	206201670	5310	5310	5310	5310	0
384	20230922	122500	206201670	5310	5310	5310	5310	0
385	20230922	122400	206201670	5310	5310	5310	5310	0
386	20230922	122300	206201670	5310	5310	5310	5310	0
387	20230922	122200	206201670	5310	5310	5310	5310	0
388	20230922	122100	206201670	5310	5310	5310	5310	0
389	20230922	122000	206201670	5310	5310	5310	5310	113
390	20230922	121900	205601640	5300	5300	5300	5300	0
391	20230922	121800	205601640	5300	5300	5300	5300	0
392	20230922	121700	205601640	5300	5300	5300	5300	0
393	20230922	121600	205601640	5300	5300	5300	5300	0
394	20230922	121500	205601640	5300	5300	5300	5300	0
395	20230922	121400	205601640	5300	5300	5300	5300	33
396	20230922	121300	205426740	5280	5280	5280	5280	0
397	20230922	121200	205426740	5280	5280	5280	5280	0
398	20230922	121100	205426740	5280	5280	5280	5280	0
399	20230922	121000	205426740	5280	5280	5280	5280	0
400	20230922	120900	205426740	5280	5280	5280	5280	0
401	20230922	120800	205426740	5280	5280	5280	5280	0
402	20230922	120700	205426740	5280	5280	5280	5280	0
403	20230922	120600	205426740	5280	5280	5280	5280	0
404	20230922	120500	205426740	5280	5280	5280	5280	0
405	20230922	120400	205426740	5280	5280	5280	5280	0
406	20230922	120300	205426740	5280	5300	5300	5280	1430
407	20230922	120200	197872160	5320	5320	5320	5320	0
408	20230922	120100	197872160	5320	5320	5320	5320	0
409	20230922	120000	197872160	5320	5320	5320	5320	0
410	20230922	115900	197872160	5320	5320	5320	5320	0
411	20230922	115800	197872160	5320	5300	5320	5290	426
412	20230922	115700	195612200	5300	5300	5300	5300	0
413	20230922	115600	195612200	5300	5300	5300	5300	0
414	20230922	115500	195612200	5300	5300	5300	5300	0
415	20230922	115400	195612200	5300	5310	5310	5300	77
416	20230922	115300	195204070	5300	5300	5300	5300	0
417	20230922	115200	195204070	5300	5300	5300	5300	0
418	20230922	115100	195204070	5300	5300	5300	5300	1107
419	20230922	115000	189336970	5300	5300	5300	5300	0
420	20230922	114900	189336970	5300	5300	5300	5300	0
421	20230922	114800	189336970	5300	5300	5300	5300	0
422	20230922	114700	189336970	5300	5300	5300	5300	0
423	20230922	114600	189336970	5300	5300	5300	5300	254
424	20230922	114500	187990770	5310	5310	5310	5310	251
425	20230922	114400	186657960	5320	5320	5320	5320	0
426	20230922	114300	186657960	5320	5330	5330	5310	2146
427	20230922	114200	175258550	5330	5330	5330	5330	0
428	20230922	114100	175258550	5330	5330	5330	5330	0
429	20230922	114000	175258550	5330	5330	5330	5330	22
430	20230922	113900	175141290	5350	5350	5350	5350	75
431	20230922	113800	174740040	5350	5350	5350	5350	0
432	20230922	113700	174740040	5350	5330	5350	5330	417
433	20230922	113600	172509610	5350	5360	5360	5350	532
434	20230922	113500	169663300	5350	5350	5350	5350	0
435	20230922	113400	169663300	5350	5340	5350	5340	526
436	20230922	113300	166850490	5320	5320	5320	5320	0
437	20230922	113200	166850490	5320	5320	5320	5320	0
438	20230922	113100	166850490	5320	5320	5320	5320	0
439	20230922	113000	166850490	5320	5320	5320	5320	10
440	20230922	112900	166797290	5320	5320	5320	5320	0
441	20230922	112800	166797290	5320	5320	5320	5320	104
442	20230922	112700	166244010	5320	5320	5320	5320	0
443	20230922	112600	166244010	5320	5320	5320	5320	0
444	20230922	112500	166244010	5320	5330	5330	5320	30
445	20230922	112400	166084400	5330	5330	5330	5330	0
446	20230922	112300	166084400	5330	5330	5330	5330	0
447	20230922	112200	166084400	5330	5330	5330	5330	0
448	20230922	112100	166084400	5330	5330	5330	5330	0
449	20230922	112000	166084400	5330	5330	5330	5330	0
450	20230922	111900	166084400	5330	5330	5330	5330	1
451	20230922	111800	166079070	5330	5330	5330	5330	0
452	20230922	111700	166079070	5330	5330	5330	5330	11
453	20230922	111600	166020440	5340	5340	5340	5340	0
454	20230922	111500	166020440	5340	5340	5340	5340	0
455	20230922	111400	166020440	5340	5340	5340	5340	0
456	20230922	111300	166020440	5340	5340	5340	5340	0
457	20230922	111200	166020440	5340	5340	5340	5340	0
458	20230922	111100	166020440	5340	5330	5340	5330	6
459	20230922	111000	165988430	5320	5320	5320	5320	0
460	20230922	110900	165988430	5320	5320	5320	5320	0
461	20230922	110800	165988430	5320	5320	5320	5320	0
462	20230922	110700	165988430	5320	5320	5320	5320	0
463	20230922	110600	165988430	5320	5320	5320	5320	0
464	20230922	110500	165988430	5320	5320	5320	5320	1598
465	20230922	110400	157487070	5320	5320	5320	5320	0
466	20230922	110300	157487070	5320	5320	5320	5320	30
467	20230922	110200	157327470	5320	5320	5320	5320	0
468	20230922	110100	157327470	5320	5320	5320	5320	0
469	20230922	110000	157327470	5320	5320	5320	5320	0
470	20230922	105900	157327470	5320	5320	5320	5320	0
471	20230922	105800	157327470	5320	5320	5320	5320	0
472	20230922	105700	157327470	5320	5320	5320	5320	0
473	20230922	105600	157327470	5320	5320	5320	5320	0
474	20230922	105500	157327470	5320	5320	5320	5320	0
475	20230922	105400	157327470	5320	5300	5320	5300	941
476	20230922	105300	152339930	5300	5300	5300	5300	300
477	20230922	105200	150749930	5310	5310	5310	5310	0
478	20230922	105100	150749930	5310	5310	5310	5310	0
479	20230922	105000	150749930	5310	5310	5310	5310	0
480	20230922	104900	150749930	5310	5310	5310	5310	0
481	20230922	104800	150749930	5310	5310	5310	5310	0
482	20230922	104700	150749930	5310	5300	5310	5280	513
483	20230922	104600	148039540	5280	5280	5280	5280	0
484	20230922	104500	148039540	5280	5280	5280	5280	0
485	20230922	104400	148039540	5280	5280	5280	5280	0
486	20230922	104300	148039540	5280	5280	5280	5280	0
487	20230922	104200	148039540	5280	5280	5280	5280	0
488	20230922	104100	148039540	5280	5310	5310	5280	1000
489	20230922	104000	142757990	5300	5300	5300	5300	0
490	20230922	103900	142757990	5300	5310	5310	5300	38
491	20230922	103800	142556470	5320	5320	5320	5320	11
492	20230922	103700	142497950	5310	5310	5310	5310	0
493	20230922	103600	142497950	5310	5310	5310	5310	0
494	20230922	103500	142497950	5310	5310	5310	5310	7
495	20230922	103400	142460780	5310	5310	5310	5310	0
496	20230922	103300	142460780	5310	5310	5310	5310	0
497	20230922	103200	142460780	5310	5310	5340	5310	363
498	20230922	103100	140532190	5310	5310	5310	5310	0
499	20230922	103000	140532190	5310	5310	5310	5270	112
500	20230922	102900	139940940	5310	5310	5310	5310	0
501	20230922	102800	139940940	5310	5310	5310	5310	1
502	20230922	102700	139935630	5290	5290	5290	5290	0
503	20230922	102600	139935630	5290	5290	5290	5290	0
504	20230922	102500	139935630	5290	5290	5290	5290	0
505	20230922	102400	139935630	5290	5290	5290	5290	0
506	20230922	102300	139935630	5290	5290	5290	5290	0
507	20230922	102200	139935630	5290	5290	5290	5290	0
508	20230922	102100	139935630	5290	5290	5290	5290	0
509	20230922	102000	139935630	5290	5290	5290	5270	201
510	20230922	101900	138874180	5310	5310	5310	5300	247
511	20230922	101800	137563290	5310	5270	5310	5270	1567
512	20230922	101700	129282320	5270	5260	5270	5260	120
513	20230922	101600	128651110	5260	5260	5260	5260	0
514	20230922	101500	128651110	5260	5260	5260	5260	0
515	20230922	101400	128651110	5260	5260	5260	5260	0
516	20230922	101300	128651110	5260	5260	5260	5260	0
517	20230922	101200	128651110	5260	5260	5260	5260	0
518	20230922	101100	128651110	5260	5260	5260	5260	0
519	20230922	101000	128651110	5260	5260	5260	5260	1
520	20230922	100900	128645850	5260	5260	5260	5260	0
521	20230922	100800	128645850	5260	5260	5260	5260	10
522	20230922	100700	128593250	5270	5270	5270	5270	11
523	20230922	100600	128535280	5270	5270	5270	5270	2
524	20230922	100500	128524740	5270	5270	5270	5270	313
525	20230922	100400	126875230	5280	5280	5280	5280	100
526	20230922	100300	126347230	5270	5280	5290	5270	150
527	20230922	100200	125555380	5270	5280	5290	5270	418
528	20230922	100100	123349020	5280	5280	5280	5280	35
529	20230922	100000	123164220	5280	5280	5280	5280	0
530	20230922	095900	123164220	5280	5280	5280	5280	0
531	20230922	095800	123164220	5280	5280	5280	5280	0
532	20230922	095700	123164220	5280	5280	5280	5280	100
533	20230922	095600	122636220	5280	5280	5280	5280	0
534	20230922	095500	122636220	5280	5280	5280	5280	0
535	20230922	095400	122636220	5280	5280	5280	5280	0
536	20230922	095300	122636220	5280	5280	5280	5280	0
537	20230922	095200	122636220	5280	5280	5280	5280	0
538	20230922	095100	122636220	5280	5280	5280	5280	0
539	20230922	095000	122636220	5280	5280	5280	5280	0
540	20230922	094900	122636220	5280	5280	5280	5280	0
541	20230922	094800	122636220	5280	5280	5280	5280	0
542	20230922	094700	122636220	5280	5270	5280	5270	313
543	20230922	094600	120986700	5270	5270	5270	5270	19
544	20230922	094500	120886570	5270	5280	5280	5270	522
545	20230922	094400	118132050	5290	5290	5290	5290	0
546	20230922	094300	118132050	5290	5290	5290	5290	20
547	20230922	094200	118026250	5290	5290	5290	5290	0
548	20230922	094100	118026250	5290	5290	5290	5290	20
549	20230922	094000	117920450	5290	5290	5290	5290	29
550	20230922	093900	117767040	5290	5290	5290	5290	0
551	20230922	093800	117767040	5290	5290	5290	5290	1
552	20230922	093700	117761750	5290	5290	5290	5290	0
553	20230922	093600	117761750	5290	5270	5290	5270	613
554	20230922	093500	114531220	5270	5270	5270	5270	3
555	20230922	093400	114515410	5270	5270	5270	5270	9
556	20230922	093300	114467980	5270	5270	5270	5270	0
557	20230922	093200	114467980	5270	5270	5270	5270	0
558	20230922	093100	114467980	5270	5270	5270	5270	1
559	20230922	093000	114462710	5270	5270	5270	5270	0
560	20230922	092900	114462710	5270	5270	5270	5270	2
561	20230922	092800	114452170	5260	5260	5260	5260	200
562	20230922	092700	113400170	5270	5270	5270	5270	0
563	20230922	092600	113400170	5270	5270	5270	5270	0
564	20230922	092500	113400170	5270	5270	5270	5270	0
565	20230922	092400	113400170	5270	5270	5270	5270	5
566	20230922	092300	113373820	5250	5250	5250	5250	0
567	20230922	092200	113373820	5250	5250	5250	5250	0
568	20230922	092100	113373820	5250	5250	5250	5250	0
569	20230922	092000	113373820	5250	5250	5250	5250	0
570	20230922	091900	113373820	5250	5250	5250	5250	0
571	20230922	091800	113373820	5250	5260	5260	5250	871
572	20230922	091700	108800570	5260	5260	5260	5260	0
573	20230922	091600	108800570	5260	5270	5270	5260	39
574	20230922	091500	108595140	5270	5270	5270	5250	1112
575	20230922	091400	102752260	5270	5270	5270	5270	0
576	20230922	091300	102752260	5270	5270	5270	5270	0
577	20230922	091200	102752260	5270	5270	5270	5270	37
578	20230922	091100	102557270	5280	5280	5280	5280	37
579	20230922	091000	102361910	5290	5260	5300	5260	1867
580	20230922	090900	92530160	5250	5240	5250	5240	296
581	20230922	090800	90976230	5230	5200	5230	5200	2349
582	20230922	090700	78724410	5220	5200	5220	5200	3848
583	20230922	090600	58679370	5170	5200	5200	5170	2177
584	20230922	090500	47396130	5210	5200	5210	5190	4019
585	20230922	090400	26515040	5200	5230	5230	5200	1638
586	20230922	090300	17976410	5240	5240	5240	5220	1100
587	20230922	090200	12226650	5240	5240	5240	5240	0
588	20230922	090100	12226650	5240	5250	5250	5240	154
589	20230922	090000	11419090	5270	5220	5280	5220	2187