KissMeData/004250/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184100	321830340	5470	5470	5470	5470	1804
3	20230922	184000	321830340	5470	5470	5470	5470	0
4	20230922	183900	321830340	5470	5470	5470	5470	0
5	20230922	183800	321830340	5470	5470	5470	5470	0
6	20230922	183700	321830340	5470	5470	5470	5470	0
7	20230922	183600	321830340	5470	5470	5470	5470	0
8	20230922	183500	321830340	5470	5470	5470	5470	0
9	20230922	183400	321830340	5470	5470	5470	5470	0
10	20230922	183300	321830340	5470	5470	5470	5470	0
11	20230922	183200	321830340	5470	5470	5470	5470	0
12	20230922	183100	321830340	5470	5470	5470	5470	0
13	20230922	183000	321830340	5470	5470	5470	5470	0
14	20230922	182900	321830340	5470	5470	5470	5470	0
15	20230922	182800	321830340	5470	5470	5470	5470	0
16	20230922	182700	321830340	5470	5470	5470	5470	0
17	20230922	182600	321830340	5470	5470	5470	5470	0
18	20230922	182500	321830340	5470	5470	5470	5470	0
19	20230922	182400	321830340	5470	5470	5470	5470	0
20	20230922	182300	321830340	5470	5470	5470	5470	0
21	20230922	182200	321830340	5470	5470	5470	5470	0
22	20230922	182100	321830340	5470	5470	5470	5470	0
23	20230922	182000	321830340	5470	5470	5470	5470	0
24	20230922	181900	321830340	5470	5470	5470	5470	0
25	20230922	181800	321830340	5470	5470	5470	5470	0
26	20230922	181700	321830340	5470	5470	5470	5470	0
27	20230922	181600	321830340	5470	5470	5470	5470	0
28	20230922	181500	321830340	5470	5470	5470	5470	0
29	20230922	181400	321830340	5470	5470	5470	5470	0
30	20230922	181300	321830340	5470	5470	5470	5470	0
31	20230922	181200	321830340	5470	5470	5470	5470	0
32	20230922	181100	321830340	5470	5470	5470	5470	1804
33	20230922	181000	321830340	5470	5470	5470	5470	0
34	20230922	180900	321830340	5470	5470	5470	5470	0
35	20230922	180800	321830340	5470	5470	5470	5470	0
36	20230922	180700	321830340	5470	5470	5470	5470	0
37	20230922	180600	321830340	5470	5470	5470	5470	0
38	20230922	180500	321830340	5470	5470	5470	5470	0
39	20230922	180400	321830340	5470	5470	5470	5470	0
40	20230922	180300	321830340	5470	5470	5470	5470	0
41	20230922	180200	321830340	5470	5470	5470	5470	0
42	20230922	180100	321830340	5470	5470	5470	5470	0
43	20230922	180000	321830340	5470	5470	5470	5470	0
44	20230922	175900	321830340	5470	5470	5470	5470	0
45	20230922	175800	321830340	5470	5470	5470	5470	0
46	20230922	175700	321830340	5470	5470	5470	5470	0
47	20230922	175600	321830340	5470	5470	5470	5470	0
48	20230922	175500	321830340	5470	5470	5470	5470	0
49	20230922	175400	321830340	5470	5470	5470	5470	0
50	20230922	175300	321830340	5470	5470	5470	5470	0
51	20230922	175200	321830340	5470	5470	5470	5470	0
52	20230922	175100	321830340	5470	5470	5470	5470	0
53	20230922	175000	321830340	5470	5470	5470	5470	0
54	20230922	174900	321830340	5470	5470	5470	5470	0
55	20230922	174800	321830340	5470	5470	5470	5470	0
56	20230922	174700	321830340	5470	5470	5470	5470	0
57	20230922	174600	321830340	5470	5470	5470	5470	0
58	20230922	174500	321830340	5470	5470	5470	5470	0
59	20230922	174400	321830340	5470	5470	5470	5470	0
60	20230922	174300	321830340	5470	5470	5470	5470	0
61	20230922	174200	321830340	5470	5470	5470	5470	0
62	20230922	174100	321830340	5470	5470	5470	5470	1804
63	20230922	174000	321830340	5470	5470	5470	5470	0
64	20230922	173900	321830340	5470	5470	5470	5470	0
65	20230922	173800	321830340	5470	5470	5470	5470	0
66	20230922	173700	321830340	5470	5470	5470	5470	0
67	20230922	173600	321830340	5470	5470	5470	5470	0
68	20230922	173500	321830340	5470	5470	5470	5470	0
69	20230922	173400	321830340	5470	5470	5470	5470	0
70	20230922	173300	321830340	5470	5470	5470	5470	0
71	20230922	173200	321830340	5470	5470	5470	5470	0
72	20230922	173100	321830340	5470	5470	5470	5470	0
73	20230922	173000	321830340	5470	5470	5470	5470	0
74	20230922	172900	321830340	5470	5470	5470	5470	0
75	20230922	172800	321830340	5470	5470	5470	5470	0
76	20230922	172700	321830340	5470	5470	5470	5470	0
77	20230922	172600	321830340	5470	5470	5470	5470	0
78	20230922	172500	321830340	5470	5470	5470	5470	0
79	20230922	172400	321830340	5470	5470	5470	5470	0
80	20230922	172300	321830340	5470	5470	5470	5470	0
81	20230922	172200	321830340	5470	5470	5470	5470	0
82	20230922	172100	321830340	5470	5470	5470	5470	0
83	20230922	172000	321830340	5470	5470	5470	5470	0
84	20230922	171900	321830340	5470	5470	5470	5470	0
85	20230922	171800	321830340	5470	5470	5470	5470	0
86	20230922	171700	321830340	5470	5470	5470	5470	0
87	20230922	171600	321830340	5470	5470	5470	5470	0
88	20230922	171500	321830340	5470	5470	5470	5470	0
89	20230922	171400	321830340	5470	5470	5470	5470	0
90	20230922	171300	321830340	5470	5470	5470	5470	0
91	20230922	171200	321830340	5470	5470	5470	5470	0
92	20230922	171100	321830340	5470	5470	5470	5470	1804
93	20230922	171000	321830340	5470	5470	5470	5470	0
94	20230922	170900	321830340	5470	5470	5470	5470	0
95	20230922	170800	321830340	5470	5470	5470	5470	0
96	20230922	170700	321830340	5470	5470	5470	5470	0
97	20230922	170600	321830340	5470	5470	5470	5470	0
98	20230922	170500	321830340	5470	5470	5470	5470	0
99	20230922	170400	321830340	5470	5470	5470	5470	0
100	20230922	170300	321830340	5470	5470	5470	5470	0
101	20230922	170200	321830340	5470	5470	5470	5470	0
102	20230922	170100	321830340	5470	5470	5470	5470	0
103	20230922	170000	321830340	5470	5470	5470	5470	0
104	20230922	165900	321830340	5470	5470	5470	5470	0
105	20230922	165800	321830340	5470	5470	5470	5470	0
106	20230922	165700	321830340	5470	5470	5470	5470	0
107	20230922	165600	321830340	5470	5470	5470	5470	0
108	20230922	165500	321830340	5470	5470	5470	5470	0
109	20230922	165400	321830340	5470	5470	5470	5470	0
110	20230922	165300	321830340	5470	5470	5470	5470	0
111	20230922	165200	321830340	5470	5470	5470	5470	0
112	20230922	165100	321830340	5470	5470	5470	5470	0
113	20230922	165000	321830340	5470	5470	5470	5470	0
114	20230922	164900	321830340	5470	5470	5470	5470	0
115	20230922	164800	321830340	5470	5470	5470	5470	0
116	20230922	164700	321830340	5470	5470	5470	5470	0
117	20230922	164600	321830340	5470	5470	5470	5470	0
118	20230922	164500	321830340	5470	5470	5470	5470	0
119	20230922	164400	321830340	5470	5470	5470	5470	0
120	20230922	164300	321830340	5470	5470	5470	5470	0
121	20230922	164200	321830340	5470	5470	5470	5470	0
122	20230922	164100	321830340	5470	5470	5470	5470	1804
123	20230922	164000	321830340	5470	5470	5470	5470	0
124	20230922	163900	321830340	5470	5470	5470	5470	0
125	20230922	163800	321830340	5470	5470	5470	5470	0
126	20230922	163700	321830340	5470	5470	5470	5470	0
127	20230922	163600	321830340	5470	5470	5470	5470	0
128	20230922	163500	321830340	5470	5470	5470	5470	0
129	20230922	163400	321830340	5470	5470	5470	5470	0
130	20230922	163300	321830340	5470	5470	5470	5470	0
131	20230922	163200	321830340	5470	5470	5470	5470	0
132	20230922	163100	321830340	5470	5470	5470	5470	0
133	20230922	163000	321830340	5470	5470	5470	5470	0
134	20230922	162900	321830340	5470	5470	5470	5470	0
135	20230922	162800	321830340	5470	5470	5470	5470	0
136	20230922	162700	321830340	5470	5470	5470	5470	0
137	20230922	162600	321830340	5470	5470	5470	5470	0
138	20230922	162500	321830340	5470	5470	5470	5470	0
139	20230922	162400	321830340	5470	5470	5470	5470	0
140	20230922	162300	321830340	5470	5470	5470	5470	0
141	20230922	162200	321830340	5470	5470	5470	5470	0
142	20230922	162100	321830340	5470	5470	5470	5470	0
143	20230922	162000	321830340	5470	5470	5470	5470	0
144	20230922	161900	321830340	5470	5470	5470	5470	0
145	20230922	161800	321830340	5470	5470	5470	5470	0
146	20230922	161700	321830340	5470	5470	5470	5470	0
147	20230922	161600	321830340	5470	5470	5470	5470	0
148	20230922	161500	321830340	5470	5470	5470	5470	0
149	20230922	161400	321830340	5470	5470	5470	5470	0
150	20230922	161300	321830340	5470	5470	5470	5470	0
151	20230922	161200	321830340	5470	5470	5470	5470	0
152	20230922	161100	321830340	5470	5470	5470	5470	1804
153	20230922	161000	321830340	5470	5470	5470	5470	0
154	20230922	160900	321830340	5470	5470	5470	5470	0
155	20230922	160800	321830340	5470	5470	5470	5470	0
156	20230922	160700	321830340	5470	5470	5470	5470	0
157	20230922	160600	321830340	5470	5470	5470	5470	0
158	20230922	160500	321830340	5470	5470	5470	5470	0
159	20230922	160400	321830340	5470	5470	5470	5470	0
160	20230922	160300	321830340	5470	5470	5470	5470	0
161	20230922	160200	321830340	5470	5470	5470	5470	0
162	20230922	160100	321830340	5470	5470	5470	5470	0
163	20230922	160000	321830340	5470	5470	5470	5470	0
164	20230922	155900	321830340	5470	5470	5470	5470	0
165	20230922	155800	321830340	5470	5470	5470	5470	0
166	20230922	155700	321830340	5470	5470	5470	5470	0
167	20230922	155600	321830340	5470	5470	5470	5470	0
168	20230922	155500	321830340	5470	5470	5470	5470	0
169	20230922	155400	321830340	5470	5470	5470	5470	0
170	20230922	155300	321830340	5470	5470	5470	5470	0
171	20230922	155200	321830340	5470	5470	5470	5470	0
172	20230922	155100	321830340	5470	5470	5470	5470	0
173	20230922	155000	321830340	5470	5470	5470	5470	0
174	20230922	154900	321830340	5470	5470	5470	5470	0
175	20230922	154800	321830340	5470	5470	5470	5470	0
176	20230922	154700	321830340	5470	5470	5470	5470	0
177	20230922	154600	321830340	5470	5470	5470	5470	0
178	20230922	154500	321830340	5470	5470	5470	5470	0
179	20230922	154400	321830340	5470	5470	5470	5470	0
180	20230922	154300	321830340	5470	5470	5470	5470	0
181	20230922	154200	321830340	5470	5470	5470	5470	0
182	20230922	154100	321830340	5470	5470	5470	5470	1804
183	20230922	154000	321830340	5470	5470	5470	5470	0
184	20230922	153900	321830340	5470	5470	5470	5470	0
185	20230922	153800	321830340	5470	5470	5470	5470	0
186	20230922	153700	321830340	5470	5470	5470	5470	0
187	20230922	153600	321830340	5470	5470	5470	5470	0
188	20230922	153500	321830340	5470	5470	5470	5470	0
189	20230922	153400	321830340	5470	5470	5470	5470	0
190	20230922	153300	321830340	5470	5470	5470	5470	0
191	20230922	153200	321830340	5470	5470	5470	5470	0
192	20230922	153100	321830340	5470	5470	5470	5470	0
193	20230922	153000	321830340	5470	5470	5470	5470	1804
194	20230922	152900	311962460	5460	5460	5460	5460	0
195	20230922	152800	311962460	5460	5460	5460	5460	0
196	20230922	152700	311962460	5460	5460	5460	5460	0
197	20230922	152600	311962460	5460	5460	5460	5460	0
198	20230922	152500	311962460	5460	5460	5460	5460	0
199	20230922	152400	311962460	5460	5460	5460	5460	0
200	20230922	152300	311962460	5460	5460	5460	5460	0
201	20230922	152200	311962460	5460	5460	5460	5460	0
202	20230922	152100	311962460	5460	5460	5460	5460	0
203	20230922	152000	311962460	5460	5460	5460	5460	0
204	20230922	151900	311962460	5460	5440	5460	5440	473
205	20230922	151800	309385280	5430	5430	5430	5430	121
206	20230922	151700	308728250	5440	5430	5440	5430	129
207	20230922	151600	308027560	5440	5440	5440	5440	0
208	20230922	151500	308027560	5440	5440	5440	5440	1
209	20230922	151400	308022120	5430	5440	5440	5430	69
210	20230922	151300	307647400	5440	5430	5440	5430	98
211	20230922	151200	307115250	5430	5430	5430	5430	354
212	20230922	151100	305193030	5430	5440	5440	5430	2
213	20230922	151000	305182160	5440	5440	5440	5440	51
214	20230922	150900	304904720	5440	5440	5440	5440	19
215	20230922	150800	304801360	5420	5440	5440	5420	69
216	20230922	150700	304427280	5440	5440	5440	5440	14
217	20230922	150600	304351120	5420	5440	5440	5420	1490
218	20230922	150500	296273130	5450	5450	5450	5450	2
219	20230922	150400	296262230	5440	5440	5440	5440	0
220	20230922	150300	296262230	5440	5440	5440	5440	23
221	20230922	150200	296137110	5440	5440	5440	5440	0
222	20230922	150100	296137110	5440	5440	5440	5440	1
223	20230922	150000	296131670	5440	5440	5440	5440	100
224	20230922	145900	295587670	5440	5430	5440	5430	51
225	20230922	145800	295310730	5430	5430	5430	5430	2
226	20230922	145700	295299870	5440	5440	5440	5440	1
227	20230922	145600	295294430	5440	5440	5440	5440	250
228	20230922	145500	293934430	5440	5440	5440	5440	5
229	20230922	145400	293907230	5440	5440	5440	5440	2
230	20230922	145300	293896350	5440	5440	5440	5440	0
231	20230922	145200	293896350	5440	5440	5440	5440	0
232	20230922	145100	293896350	5440	5440	5440	5440	1
233	20230922	145000	293890910	5440	5440	5440	5440	1
234	20230922	144900	293885470	5440	5430	5440	5430	101
235	20230922	144800	293337030	5440	5440	5440	5440	1
236	20230922	144700	293331590	5440	5440	5440	5440	0
237	20230922	144600	293331590	5440	5440	5440	5430	3
238	20230922	144500	293315280	5440	5440	5440	5430	143
239	20230922	144400	292537980	5440	5440	5440	5440	0
240	20230922	144300	292537980	5440	5420	5440	5420	1701
241	20230922	144200	283318540	5420	5420	5420	5420	30
242	20230922	144100	283155940	5420	5430	5430	5420	800
243	20230922	144000	278817360	5430	5420	5430	5420	688
244	20230922	143900	275083260	5430	5430	5430	5430	0
245	20230922	143800	275083260	5430	5420	5430	5420	5
246	20230922	143700	275056140	5420	5420	5420	5420	0
247	20230922	143600	275056140	5420	5430	5430	5420	11
248	20230922	143500	274996510	5430	5430	5430	5410	2247
249	20230922	143400	262813150	5440	5440	5440	5440	0
250	20230922	143300	262813150	5440	5440	5440	5440	100
251	20230922	143200	262269150	5440	5440	5440	5440	1
252	20230922	143100	262263710	5450	5450	5450	5450	0
253	20230922	143000	262263710	5450	5450	5450	5450	0
254	20230922	142900	262263710	5450	5440	5450	5440	103
255	20230922	142800	261703370	5440	5440	5440	5440	465
256	20230922	142700	259173770	5440	5440	5440	5440	0
257	20230922	142600	259173770	5440	5450	5450	5440	3
258	20230922	142500	259157440	5450	5450	5450	5450	0
259	20230922	142400	259157440	5450	5450	5450	5450	0
260	20230922	142300	259157440	5450	5450	5450	5450	12
261	20230922	142200	259092040	5460	5460	5460	5460	50
262	20230922	142100	258819040	5450	5460	5460	5450	6
263	20230922	142000	258786290	5440	5460	5460	5440	59
264	20230922	141900	258465270	5460	5450	5460	5450	6
265	20230922	141800	258432520	5460	5460	5460	5460	70
266	20230922	141700	258050320	5460	5450	5460	5450	60
267	20230922	141600	257722730	5440	5440	5440	5440	2097
268	20230922	141500	246315050	5440	5430	5440	5430	4
269	20230922	141400	246293320	5430	5430	5430	5430	111
270	20230922	141300	245690590	5430	5440	5440	5430	18
271	20230922	141200	245592830	5440	5440	5440	5440	1
272	20230922	141100	245587390	5440	5440	5440	5440	0
273	20230922	141000	245587390	5440	5440	5440	5440	0
274	20230922	140900	245587390	5440	5440	5440	5440	10
275	20230922	140800	245532990	5430	5430	5430	5430	0
276	20230922	140700	245532990	5430	5440	5440	5430	59
277	20230922	140600	245212600	5440	5440	5450	5440	57
278	20230922	140500	244902510	5440	5440	5440	5440	0
279	20230922	140400	244902510	5440	5440	5440	5440	0
280	20230922	140300	244902510	5440	5440	5440	5440	0
281	20230922	140200	244902510	5440	5440	5440	5440	0
282	20230922	140100	244902510	5440	5440	5440	5440	0
283	20230922	140000	244902510	5440	5440	5450	5440	571
284	20230922	135900	241791870	5420	5430	5430	5420	500
285	20230922	135800	239081310	5440	5440	5440	5440	0
286	20230922	135700	239081310	5440	5440	5440	5440	1
287	20230922	135600	239075870	5440	5440	5440	5440	0
288	20230922	135500	239075870	5440	5440	5440	5440	51
289	20230922	135400	238798430	5440	5440	5440	5440	1
290	20230922	135300	238792990	5430	5430	5430	5430	0
291	20230922	135200	238792990	5430	5430	5430	5430	0
292	20230922	135100	238792990	5430	5430	5430	5430	0
293	20230922	135000	238792990	5430	5430	5430	5430	0
294	20230922	134900	238792990	5430	5440	5440	5430	211
295	20230922	134800	237647060	5440	5440	5440	5440	75
296	20230922	134700	237239060	5440	5440	5440	5440	1
297	20230922	134600	237233620	5440	5440	5440	5440	1316
298	20230922	134500	230074580	5450	5450	5450	5450	0
299	20230922	134400	230074580	5450	5450	5450	5450	2
300	20230922	134300	230063680	5450	5450	5450	5450	0
301	20230922	134200	230063680	5450	5450	5450	5450	4
302	20230922	134100	230041880	5440	5440	5440	5440	0
303	20230922	134000	230041880	5440	5440	5440	5440	42
304	20230922	133900	229813400	5450	5450	5450	5450	0
305	20230922	133800	229813400	5450	5450	5450	5450	0
306	20230922	133700	229813400	5450	5450	5450	5450	456
307	20230922	133600	227328200	5460	5450	5460	5450	554
308	20230922	133500	224308860	5450	5450	5450	5450	20
309	20230922	133400	224199860	5450	5440	5450	5440	188
310	20230922	133300	223177050	5460	5460	5460	5460	0
311	20230922	133200	223177050	5460	5450	5460	5450	2
312	20230922	133100	223166140	5460	5460	5460	5460	0
313	20230922	133000	223166140	5460	5440	5460	5440	130
314	20230922	132900	222458920	5440	5450	5450	5440	7
315	20230922	132800	222420830	5460	5460	5460	5460	0
316	20230922	132700	222420830	5460	5460	5460	5460	1
317	20230922	132600	222415370	5450	5450	5450	5450	2
318	20230922	132500	222404470	5460	5460	5460	5460	1
319	20230922	132400	222399010	5440	5440	5440	5440	1
320	20230922	132300	222393570	5450	5430	5460	5430	143
321	20230922	132200	221614790	5440	5440	5440	5440	38
322	20230922	132100	221408070	5440	5440	5440	5440	832
323	20230922	132000	216881990	5440	5440	5440	5440	0
324	20230922	131900	216881990	5440	5440	5440	5440	2
325	20230922	131800	216871110	5450	5450	5450	5450	0
326	20230922	131700	216871110	5450	5450	5450	5450	0
327	20230922	131600	216871110	5450	5450	5450	5450	0
328	20230922	131500	216871110	5450	5430	5450	5430	2
329	20230922	131400	216860230	5430	5430	5430	5430	0
330	20230922	131300	216860230	5430	5440	5440	5430	699
331	20230922	131200	213064650	5450	5450	5450	5450	0
332	20230922	131100	213064650	5450	5450	5450	5450	0
333	20230922	131000	213064650	5450	5450	5450	5450	1
334	20230922	130900	213059200	5450	5450	5450	5450	0
335	20230922	130800	213059200	5450	5450	5450	5450	0
336	20230922	130700	213059200	5450	5450	5450	5450	131
337	20230922	130600	212345250	5450	5430	5450	5430	102
338	20230922	130500	211789370	5440	5450	5450	5440	155
339	20230922	130400	210946130	5450	5450	5450	5450	6
340	20230922	130300	210913430	5450	5450	5450	5450	36
341	20230922	130200	210717230	5460	5460	5460	5460	0
342	20230922	130100	210717230	5460	5460	5460	5460	9
343	20230922	130000	210668090	5460	5450	5460	5450	19
344	20230922	125900	210564530	5460	5460	5460	5460	0
345	20230922	125800	210564530	5460	5450	5460	5450	80
346	20230922	125700	210128520	5450	5450	5450	5450	0
347	20230922	125600	210128520	5450	5450	5450	5450	0
348	20230922	125500	210128520	5450	5450	5450	5450	0
349	20230922	125400	210128520	5450	5450	5460	5450	92
350	20230922	125300	209627030	5430	5430	5430	5430	0
351	20230922	125200	209627030	5430	5430	5430	5430	3
352	20230922	125100	209610740	5430	5430	5430	5430	0
353	20230922	125000	209610740	5430	5430	5430	5430	70
354	20230922	124900	209230640	5440	5440	5440	5440	261
355	20230922	124800	207810800	5450	5450	5450	5450	0
356	20230922	124700	207810800	5450	5450	5450	5450	0
357	20230922	124600	207810800	5450	5450	5450	5450	1
358	20230922	124500	207805350	5460	5460	5460	5460	0
359	20230922	124400	207805350	5460	5460	5460	5460	0
360	20230922	124300	207805350	5460	5450	5460	5450	4
361	20230922	124200	207783540	5450	5450	5450	5450	9
362	20230922	124100	207734490	5450	5450	5450	5450	6
363	20230922	124000	207701790	5460	5460	5460	5460	1270
364	20230922	123900	200767590	5460	5450	5460	5450	2
365	20230922	123800	200756680	5460	5450	5460	5450	143
366	20230922	123700	199976260	5450	5450	5450	5450	214
367	20230922	123600	198809960	5450	5450	5450	5450	1
368	20230922	123500	198804510	5420	5420	5420	5420	0
369	20230922	123400	198804510	5420	5420	5420	5420	836
370	20230922	123300	194273390	5430	5450	5450	5430	573
371	20230922	123200	191161980	5450	5450	5450	5450	26
372	20230922	123100	191020280	5450	5440	5450	5440	51
373	20230922	123000	190742710	5440	5440	5440	5440	12
374	20230922	122900	190677430	5450	5450	5450	5450	0
375	20230922	122800	190677430	5450	5450	5450	5450	2
376	20230922	122700	190666530	5450	5450	5450	5450	0
377	20230922	122600	190666530	5450	5450	5450	5450	1
378	20230922	122500	190661080	5450	5450	5450	5450	0
379	20230922	122400	190661080	5450	5450	5450	5450	40
380	20230922	122300	190443080	5450	5450	5450	5450	1
381	20230922	122200	190437630	5450	5450	5450	5430	110
382	20230922	122100	189839130	5450	5450	5450	5450	1
383	20230922	122000	189833680	5440	5440	5440	5440	0
384	20230922	121900	189833680	5440	5440	5440	5440	84
385	20230922	121800	189376720	5450	5450	5450	5440	29
386	20230922	121700	189218850	5440	5440	5440	5440	1
387	20230922	121600	189213410	5450	5450	5450	5450	9
388	20230922	121500	189164360	5450	5450	5450	5450	1
389	20230922	121400	189158910	5450	5450	5450	5450	0
390	20230922	121300	189158910	5450	5450	5450	5450	19
391	20230922	121200	189055360	5450	5450	5450	5450	0
392	20230922	121100	189055360	5450	5450	5450	5450	0
393	20230922	121000	189055360	5450	5450	5450	5450	0
394	20230922	120900	189055360	5450	5450	5450	5450	0
395	20230922	120800	189055360	5450	5430	5450	5430	603
396	20230922	120700	185781050	5440	5440	5440	5440	2
397	20230922	120600	185770170	5460	5460	5460	5460	0
398	20230922	120500	185770170	5460	5460	5460	5460	0
399	20230922	120400	185770170	5460	5460	5460	5460	0
400	20230922	120300	185770170	5460	5440	5460	5440	24
401	20230922	120200	185639590	5440	5440	5440	5440	317
402	20230922	120100	183915110	5450	5450	5450	5450	147
403	20230922	120000	183113960	5460	5460	5460	5460	0
404	20230922	115900	183113960	5460	5460	5460	5460	1
405	20230922	115800	183108500	5460	5450	5460	5450	400
406	20230922	115700	180924790	5450	5450	5450	5450	1
407	20230922	115600	180919340	5450	5440	5450	5440	21
408	20230922	115500	180805050	5460	5450	5460	5450	5
409	20230922	115400	180777760	5450	5460	5460	5450	154
410	20230922	115300	179938450	5450	5450	5460	5440	6
411	20230922	115200	179905750	5450	5460	5460	5450	417
412	20230922	115100	177633000	5470	5460	5470	5460	11
413	20230922	115000	177572840	5460	5460	5460	5460	987
414	20230922	114900	172183820	5470	5470	5470	5470	0
415	20230922	114800	172183820	5470	5470	5470	5470	1
416	20230922	114700	172178350	5470	5470	5470	5470	0
417	20230922	114600	172178350	5470	5470	5470	5470	1
418	20230922	114500	172172880	5460	5460	5460	5460	5
419	20230922	114400	172145580	5460	5460	5460	5460	18
420	20230922	114300	172047300	5460	5460	5460	5460	4
421	20230922	114200	172025460	5470	5470	5470	5470	0
422	20230922	114100	172025460	5470	5470	5470	5470	2
423	20230922	114000	172014520	5470	5470	5470	5470	0
424	20230922	113900	172014520	5470	5470	5470	5470	5
425	20230922	113800	171987170	5470	5470	5470	5470	0
426	20230922	113700	171987170	5470	5470	5470	5470	2
427	20230922	113600	171976230	5470	5470	5470	5470	2
428	20230922	113500	171965290	5470	5480	5480	5470	105
429	20230922	113400	171390900	5480	5480	5480	5480	4
430	20230922	113300	171368980	5470	5480	5480	5470	2
431	20230922	113200	171358030	5480	5480	5480	5480	5
432	20230922	113100	171330630	5480	5480	5480	5480	239
433	20230922	113000	170020910	5480	5480	5480	5480	0
434	20230922	112900	170020910	5480	5480	5480	5480	2
435	20230922	112800	170009950	5480	5460	5480	5460	17
436	20230922	112700	169917110	5470	5470	5470	5470	0
437	20230922	112600	169917110	5470	5470	5470	5470	0
438	20230922	112500	169917110	5470	5470	5480	5470	75
439	20230922	112400	169506800	5470	5480	5480	5470	265
440	20230922	112300	168056740	5480	5480	5480	5480	0
441	20230922	112200	168056740	5480	5480	5480	5480	0
442	20230922	112100	168056740	5480	5480	5480	5480	50
443	20230922	112000	167782740	5480	5480	5480	5480	280
444	20230922	111900	166248340	5480	5480	5480	5480	200
445	20230922	111800	165152340	5480	5480	5480	5480	250
446	20230922	111700	163782340	5480	5480	5480	5480	0
447	20230922	111600	163782340	5480	5480	5480	5480	33
448	20230922	111500	163601500	5480	5480	5480	5480	5
449	20230922	111400	163574100	5480	5480	5480	5480	182
450	20230922	111300	162576740	5480	5480	5480	5480	58
451	20230922	111200	162258900	5480	5480	5480	5480	0
452	20230922	111100	162258900	5480	5480	5480	5480	0
453	20230922	111000	162258900	5480	5480	5480	5480	1
454	20230922	110900	162253420	5470	5470	5470	5470	3
455	20230922	110800	162237010	5480	5480	5480	5480	95
456	20230922	110700	161716410	5480	5480	5480	5480	37
457	20230922	110600	161513650	5470	5480	5480	5470	3
458	20230922	110500	161497230	5460	5470	5470	5460	25
459	20230922	110400	161360580	5470	5470	5470	5470	20
460	20230922	110300	161251180	5470	5470	5470	5470	29
461	20230922	110200	161092550	5470	5470	5470	5470	100
462	20230922	110100	160545550	5470	5470	5470	5470	10
463	20230922	110000	160490850	5480	5490	5490	5460	42
464	20230922	105900	160260580	5490	5460	5490	5460	97
465	20230922	105800	159728800	5460	5460	5460	5460	871
466	20230922	105700	154973140	5450	5450	5450	5450	93
467	20230922	105600	154466290	5450	5450	5450	5450	200
468	20230922	105500	153376290	5450	5440	5450	5440	2
469	20230922	105400	153365400	5450	5450	5450	5450	0
470	20230922	105300	153365400	5450	5450	5450	5450	0
471	20230922	105200	153365400	5450	5450	5450	5450	0
472	20230922	105100	153365400	5450	5440	5450	5440	77
473	20230922	105000	152945900	5440	5450	5450	5440	24
474	20230922	104900	152815280	5450	5450	5450	5450	62
475	20230922	104800	152477380	5450	5450	5450	5450	51
476	20230922	104700	152199430	5450	5440	5450	5440	26
477	20230922	104600	152057830	5450	5440	5450	5440	129
478	20230922	104500	151355980	5440	5430	5440	5430	497
479	20230922	104400	148657260	5430	5430	5430	5430	0
480	20230922	104300	148657260	5430	5430	5430	5430	1
481	20230922	104200	148651830	5400	5420	5420	5400	400
482	20230922	104100	146490720	5430	5430	5430	5430	0
483	20230922	104000	146490720	5430	5430	5430	5430	0
484	20230922	103900	146490720	5430	5430	5430	5430	0
485	20230922	103800	146490720	5430	5430	5430	5430	0
486	20230922	103700	146490720	5430	5430	5430	5430	0
487	20230922	103600	146490720	5430	5430	5430	5430	51
488	20230922	103500	146213790	5440	5430	5440	5430	30
489	20230922	103400	146050850	5440	5410	5440	5390	641
490	20230922	103300	142588500	5440	5440	5440	5440	0
491	20230922	103200	142588500	5440	5440	5440	5440	0
492	20230922	103100	142588500	5440	5430	5440	5430	30
493	20230922	103000	142425560	5420	5420	5420	5420	1183
494	20230922	102900	136013700	5410	5410	5410	5410	164
495	20230922	102800	135126460	5410	5410	5410	5410	0
496	20230922	102700	135126460	5410	5420	5420	5390	63
497	20230922	102600	134785240	5420	5390	5420	5390	108
498	20230922	102500	134200120	5390	5390	5390	5390	0
499	20230922	102400	134200120	5390	5400	5400	5390	26
500	20230922	102300	134059950	5420	5420	5420	5420	10
501	20230922	102200	134005750	5400	5400	5400	5400	12
502	20230922	102100	133940950	5420	5420	5420	5400	7
503	20230922	102000	133903110	5400	5400	5400	5400	120
504	20230922	101900	133255110	5400	5400	5400	5400	99
505	20230922	101800	132720510	5400	5400	5400	5400	1
506	20230922	101700	132715110	5400	5400	5400	5400	188
507	20230922	101600	131699910	5400	5400	5400	5400	0
508	20230922	101500	131699910	5400	5400	5400	5400	175
509	20230922	101400	130754910	5420	5420	5420	5420	0
510	20230922	101300	130754910	5420	5420	5420	5420	0
511	20230922	101200	130754910	5420	5420	5420	5420	0
512	20230922	101100	130754910	5420	5420	5420	5420	0
513	20230922	101000	130754910	5420	5420	5420	5420	22
514	20230922	100900	130635670	5400	5400	5400	5400	0
515	20230922	100800	130635670	5400	5400	5400	5400	20
516	20230922	100700	130527670	5410	5410	5410	5410	16
517	20230922	100600	130441110	5420	5420	5420	5420	0
518	20230922	100500	130441110	5420	5420	5420	5420	0
519	20230922	100400	130441110	5420	5420	5420	5420	350
520	20230922	100300	128544110	5420	5410	5420	5400	260
521	20230922	100200	127140070	5420	5420	5420	5420	1
522	20230922	100100	127134650	5400	5400	5400	5400	0
523	20230922	100000	127134650	5400	5410	5410	5400	268
524	20230922	095900	125685650	5400	5400	5400	5400	1
525	20230922	095800	125680250	5410	5410	5410	5410	1
526	20230922	095700	125674840	5420	5420	5420	5420	1
527	20230922	095600	125669420	5400	5400	5400	5400	690
528	20230922	095500	121943420	5400	5420	5420	5400	287
529	20230922	095400	120391280	5420	5420	5420	5420	0
530	20230922	095300	120391280	5420	5420	5420	5420	40
531	20230922	095200	120174480	5420	5430	5430	5420	9
532	20230922	095100	120125660	5420	5420	5420	5420	81
533	20230922	095000	119686640	5430	5420	5430	5420	120
534	20230922	094900	119036220	5430	5430	5430	5430	0
535	20230922	094800	119036220	5430	5430	5430	5430	1
536	20230922	094700	119030790	5430	5430	5430	5430	197
537	20230922	094600	117961080	5440	5440	5440	5440	301
538	20230922	094500	116323640	5450	5440	5450	5440	808
539	20230922	094400	111920050	5450	5450	5450	5450	70
540	20230922	094300	111538550	5450	5440	5450	5440	4
541	20230922	094200	111516760	5450	5450	5450	5450	250
542	20230922	094100	110154260	5450	5440	5450	5440	11
543	20230922	094000	110094410	5440	5450	5450	5440	101
544	20230922	093900	109544960	5440	5450	5450	5440	51
545	20230922	093800	109267020	5450	5450	5450	5450	2
546	20230922	093700	109256120	5450	5450	5450	5450	1
547	20230922	093600	109250670	5450	5450	5450	5450	115
548	20230922	093500	108623920	5450	5450	5450	5450	0
549	20230922	093400	108623920	5450	5450	5450	5450	51
550	20230922	093300	108345970	5440	5450	5450	5440	14
551	20230922	093200	108269780	5430	5450	5450	5430	235
552	20230922	093100	106992160	5450	5450	5450	5450	2
553	20230922	093000	106981260	5450	5440	5450	5440	283
554	20230922	092900	105441730	5430	5430	5440	5430	111
555	20230922	092800	104838960	5430	5430	5430	5420	935
556	20230922	092700	99763240	5430	5430	5430	5420	202
557	20230922	092600	98666800	5430	5430	5430	5430	0
558	20230922	092500	98666800	5430	5430	5430	5430	113
559	20230922	092400	98053210	5430	5420	5430	5420	40
560	20230922	092300	97836390	5430	5430	5430	5430	186
561	20230922	092200	96826410	5430	5430	5430	5430	453
562	20230922	092100	94366620	5420	5410	5420	5410	456
563	20230922	092000	91895270	5400	5400	5400	5400	300
564	20230922	091900	90275270	5400	5410	5420	5400	160
565	20230922	091800	89411160	5410	5420	5420	5410	12
566	20230922	091700	89346140	5420	5410	5420	5410	16
567	20230922	091600	89259570	5390	5400	5410	5390	375
568	20230922	091500	87232910	5400	5400	5400	5400	0
569	20230922	091400	87232910	5400	5410	5410	5400	747
570	20230922	091300	83199100	5400	5400	5400	5400	267
571	20230922	091200	81757300	5410	5410	5410	5410	0
572	20230922	091100	81757300	5410	5400	5410	5390	202
573	20230922	091000	80667320	5410	5380	5410	5370	1682
574	20230922	090900	71618110	5410	5400	5430	5370	2336
575	20230922	090800	59056710	5440	5420	5440	5420	721
576	20230922	090700	55142380	5400	5380	5400	5380	4772
577	20230922	090600	29444170	5370	5360	5380	5360	743
578	20230922	090500	25452890	5370	5370	5380	5370	424
579	20230922	090400	23175270	5370	5380	5380	5360	527
580	20230922	090300	20345950	5390	5390	5390	5390	225
581	20230922	090200	19133200	5400	5400	5400	5400	62
582	20230922	090100	18798400	5420	5400	5420	5400	398
583	20230922	090000	16642940	5400	5390	5400	5360	3091