KissMeData/222110/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	203800	56573220	5560	5540	5560	5540	124
3	20230922	203700	56573220	5560	5560	5560	5560	0
4	20230922	203600	56573220	5560	5560	5560	5560	0
5	20230922	203500	56573220	5560	5560	5560	5560	0
6	20230922	203400	56573220	5560	5560	5560	5560	0
7	20230922	203300	56573220	5560	5560	5560	5560	0
8	20230922	203200	56573220	5560	5560	5560	5560	0
9	20230922	203100	56573220	5560	5560	5560	5560	0
10	20230922	203000	56573220	5560	5560	5560	5560	0
11	20230922	202900	56573220	5560	5560	5560	5560	0
12	20230922	202800	56573220	5560	5560	5560	5560	0
13	20230922	202700	56573220	5560	5560	5560	5560	0
14	20230922	202600	56573220	5560	5560	5560	5560	0
15	20230922	202500	56573220	5560	5560	5560	5560	0
16	20230922	202400	56573220	5560	5560	5560	5560	0
17	20230922	202300	56573220	5560	5560	5560	5560	0
18	20230922	202200	56573220	5560	5560	5560	5560	0
19	20230922	202100	56573220	5560	5560	5560	5560	0
20	20230922	202000	56573220	5560	5560	5560	5560	0
21	20230922	201900	56573220	5560	5560	5560	5560	0
22	20230922	201800	56573220	5560	5560	5560	5560	0
23	20230922	201700	56573220	5560	5560	5560	5560	0
24	20230922	201600	56573220	5560	5560	5560	5560	0
25	20230922	201500	56573220	5560	5560	5560	5560	0
26	20230922	201400	56573220	5560	5560	5560	5560	0
27	20230922	201300	56573220	5560	5560	5560	5560	0
28	20230922	201200	56573220	5560	5560	5560	5560	0
29	20230922	201100	56573220	5560	5560	5560	5560	0
30	20230922	201000	56573220	5560	5560	5560	5560	0
31	20230922	200900	56573220	5560	5560	5560	5560	0
32	20230922	200800	56573220	5560	5540	5560	5540	124
33	20230922	200700	56573220	5560	5560	5560	5560	0
34	20230922	200600	56573220	5560	5560	5560	5560	0
35	20230922	200500	56573220	5560	5560	5560	5560	0
36	20230922	200400	56573220	5560	5560	5560	5560	0
37	20230922	200300	56573220	5560	5560	5560	5560	0
38	20230922	200200	56573220	5560	5560	5560	5560	0
39	20230922	200100	56573220	5560	5560	5560	5560	0
40	20230922	200000	56573220	5560	5560	5560	5560	0
41	20230922	195900	56573220	5560	5560	5560	5560	0
42	20230922	195800	56573220	5560	5560	5560	5560	0
43	20230922	195700	56573220	5560	5560	5560	5560	0
44	20230922	195600	56573220	5560	5560	5560	5560	0
45	20230922	195500	56573220	5560	5560	5560	5560	0
46	20230922	195400	56573220	5560	5560	5560	5560	0
47	20230922	195300	56573220	5560	5560	5560	5560	0
48	20230922	195200	56573220	5560	5560	5560	5560	0
49	20230922	195100	56573220	5560	5560	5560	5560	0
50	20230922	195000	56573220	5560	5560	5560	5560	0
51	20230922	194900	56573220	5560	5560	5560	5560	0
52	20230922	194800	56573220	5560	5560	5560	5560	0
53	20230922	194700	56573220	5560	5560	5560	5560	0
54	20230922	194600	56573220	5560	5560	5560	5560	0
55	20230922	194500	56573220	5560	5560	5560	5560	0
56	20230922	194400	56573220	5560	5560	5560	5560	0
57	20230922	194300	56573220	5560	5560	5560	5560	0
58	20230922	194200	56573220	5560	5560	5560	5560	0
59	20230922	194100	56573220	5560	5560	5560	5560	0
60	20230922	194000	56573220	5560	5560	5560	5560	0
61	20230922	193900	56573220	5560	5560	5560	5560	0
62	20230922	193800	56573220	5560	5540	5560	5540	124
63	20230922	193700	56573220	5560	5560	5560	5560	0
64	20230922	193600	56573220	5560	5560	5560	5560	0
65	20230922	193500	56573220	5560	5560	5560	5560	0
66	20230922	193400	56573220	5560	5560	5560	5560	0
67	20230922	193300	56573220	5560	5560	5560	5560	0
68	20230922	193200	56573220	5560	5560	5560	5560	0
69	20230922	193100	56573220	5560	5560	5560	5560	0
70	20230922	193000	56573220	5560	5560	5560	5560	0
71	20230922	192900	56573220	5560	5560	5560	5560	0
72	20230922	192800	56573220	5560	5560	5560	5560	0
73	20230922	192700	56573220	5560	5560	5560	5560	0
74	20230922	192600	56573220	5560	5560	5560	5560	0
75	20230922	192500	56573220	5560	5560	5560	5560	0
76	20230922	192400	56573220	5560	5560	5560	5560	0
77	20230922	192300	56573220	5560	5560	5560	5560	0
78	20230922	192200	56573220	5560	5560	5560	5560	0
79	20230922	192100	56573220	5560	5560	5560	5560	0
80	20230922	192000	56573220	5560	5560	5560	5560	0
81	20230922	191900	56573220	5560	5560	5560	5560	0
82	20230922	191800	56573220	5560	5560	5560	5560	0
83	20230922	191700	56573220	5560	5560	5560	5560	0
84	20230922	191600	56573220	5560	5560	5560	5560	0
85	20230922	191500	56573220	5560	5560	5560	5560	0
86	20230922	191400	56573220	5560	5560	5560	5560	0
87	20230922	191300	56573220	5560	5560	5560	5560	0
88	20230922	191200	56573220	5560	5560	5560	5560	0
89	20230922	191100	56573220	5560	5560	5560	5560	0
90	20230922	191000	56573220	5560	5560	5560	5560	0
91	20230922	190900	56573220	5560	5560	5560	5560	0
92	20230922	190800	56573220	5560	5540	5560	5540	124
93	20230922	190700	56573220	5560	5560	5560	5560	0
94	20230922	190600	56573220	5560	5560	5560	5560	0
95	20230922	190500	56573220	5560	5560	5560	5560	0
96	20230922	190400	56573220	5560	5560	5560	5560	0
97	20230922	190300	56573220	5560	5560	5560	5560	0
98	20230922	190200	56573220	5560	5560	5560	5560	0
99	20230922	190100	56573220	5560	5560	5560	5560	0
100	20230922	190000	56573220	5560	5560	5560	5560	0
101	20230922	185900	56573220	5560	5560	5560	5560	0
102	20230922	185800	56573220	5560	5560	5560	5560	0
103	20230922	185700	56573220	5560	5560	5560	5560	0
104	20230922	185600	56573220	5560	5560	5560	5560	0
105	20230922	185500	56573220	5560	5560	5560	5560	0
106	20230922	185400	56573220	5560	5560	5560	5560	0
107	20230922	185300	56573220	5560	5560	5560	5560	0
108	20230922	185200	56573220	5560	5560	5560	5560	0
109	20230922	185100	56573220	5560	5560	5560	5560	0
110	20230922	185000	56573220	5560	5560	5560	5560	0
111	20230922	184900	56573220	5560	5560	5560	5560	0
112	20230922	184800	56573220	5560	5560	5560	5560	0
113	20230922	184700	56573220	5560	5560	5560	5560	0
114	20230922	184600	56573220	5560	5560	5560	5560	0
115	20230922	184500	56573220	5560	5560	5560	5560	0
116	20230922	184400	56573220	5560	5560	5560	5560	0
117	20230922	184300	56573220	5560	5560	5560	5560	0
118	20230922	184200	56573220	5560	5560	5560	5560	0
119	20230922	184100	56573220	5560	5560	5560	5560	0
120	20230922	184000	56573220	5560	5560	5560	5560	0
121	20230922	183900	56573220	5560	5560	5560	5560	0
122	20230922	183800	56573220	5560	5540	5560	5540	124
123	20230922	183700	56573220	5560	5560	5560	5560	0
124	20230922	183600	56573220	5560	5560	5560	5560	0
125	20230922	183500	56573220	5560	5560	5560	5560	0
126	20230922	183400	56573220	5560	5560	5560	5560	0
127	20230922	183300	56573220	5560	5560	5560	5560	0
128	20230922	183200	56573220	5560	5560	5560	5560	0
129	20230922	183100	56573220	5560	5560	5560	5560	0
130	20230922	183000	56573220	5560	5560	5560	5560	0
131	20230922	182900	56573220	5560	5560	5560	5560	0
132	20230922	182800	56573220	5560	5560	5560	5560	0
133	20230922	182700	56573220	5560	5560	5560	5560	0
134	20230922	182600	56573220	5560	5560	5560	5560	0
135	20230922	182500	56573220	5560	5560	5560	5560	0
136	20230922	182400	56573220	5560	5560	5560	5560	0
137	20230922	182300	56573220	5560	5560	5560	5560	0
138	20230922	182200	56573220	5560	5560	5560	5560	0
139	20230922	182100	56573220	5560	5560	5560	5560	0
140	20230922	182000	56573220	5560	5560	5560	5560	0
141	20230922	181900	56573220	5560	5560	5560	5560	0
142	20230922	181800	56573220	5560	5560	5560	5560	0
143	20230922	181700	56573220	5560	5560	5560	5560	0
144	20230922	181600	56573220	5560	5560	5560	5560	0
145	20230922	181500	56573220	5560	5560	5560	5560	0
146	20230922	181400	56573220	5560	5560	5560	5560	0
147	20230922	181300	56573220	5560	5560	5560	5560	0
148	20230922	181200	56573220	5560	5560	5560	5560	0
149	20230922	181100	56573220	5560	5560	5560	5560	0
150	20230922	181000	56573220	5560	5560	5560	5560	0
151	20230922	180900	56573220	5560	5560	5560	5560	0
152	20230922	180800	56573220	5560	5540	5560	5540	124
153	20230922	180700	56573220	5560	5560	5560	5560	0
154	20230922	180600	56573220	5560	5560	5560	5560	0
155	20230922	180500	56573220	5560	5560	5560	5560	0
156	20230922	180400	56573220	5560	5560	5560	5560	0
157	20230922	180300	56573220	5560	5560	5560	5560	0
158	20230922	180200	56573220	5560	5560	5560	5560	0
159	20230922	180100	56573220	5560	5560	5560	5560	0
160	20230922	180000	56573220	5560	5560	5560	5560	0
161	20230922	175900	56573220	5560	5560	5560	5560	0
162	20230922	175800	56573220	5560	5560	5560	5560	0
163	20230922	175700	56573220	5560	5560	5560	5560	0
164	20230922	175600	56573220	5560	5560	5560	5560	0
165	20230922	175500	56573220	5560	5560	5560	5560	0
166	20230922	175400	56573220	5560	5560	5560	5560	0
167	20230922	175300	56573220	5560	5560	5560	5560	0
168	20230922	175200	56573220	5560	5560	5560	5560	0
169	20230922	175100	56573220	5560	5560	5560	5560	0
170	20230922	175000	56573220	5560	5560	5560	5560	0
171	20230922	174900	56573220	5560	5560	5560	5560	0
172	20230922	174800	56573220	5560	5560	5560	5560	0
173	20230922	174700	56573220	5560	5560	5560	5560	0
174	20230922	174600	56573220	5560	5560	5560	5560	0
175	20230922	174500	56573220	5560	5560	5560	5560	0
176	20230922	174400	56573220	5560	5560	5560	5560	0
177	20230922	174300	56573220	5560	5560	5560	5560	0
178	20230922	174200	56573220	5560	5560	5560	5560	0
179	20230922	174100	56573220	5560	5560	5560	5560	0
180	20230922	174000	56573220	5560	5560	5560	5560	0
181	20230922	173900	56573220	5560	5560	5560	5560	0
182	20230922	173800	56573220	5560	5540	5560	5540	124
183	20230922	173700	56573220	5560	5560	5560	5560	0
184	20230922	173600	56573220	5560	5560	5560	5560	0
185	20230922	173500	56573220	5560	5560	5560	5560	0
186	20230922	173400	56573220	5560	5560	5560	5560	0
187	20230922	173300	56573220	5560	5560	5560	5560	0
188	20230922	173200	56573220	5560	5560	5560	5560	0
189	20230922	173100	56573220	5560	5560	5560	5560	0
190	20230922	173000	56573220	5560	5560	5560	5560	0
191	20230922	172900	56573220	5560	5560	5560	5560	0
192	20230922	172800	56573220	5560	5560	5560	5560	0
193	20230922	172700	56573220	5560	5560	5560	5560	0
194	20230922	172600	56573220	5560	5560	5560	5560	0
195	20230922	172500	56573220	5560	5560	5560	5560	0
196	20230922	172400	56573220	5560	5560	5560	5560	0
197	20230922	172300	56573220	5560	5560	5560	5560	0
198	20230922	172200	56573220	5560	5560	5560	5560	0
199	20230922	172100	56573220	5560	5560	5560	5560	0
200	20230922	172000	56573220	5560	5560	5560	5560	0
201	20230922	171900	56573220	5560	5560	5560	5560	0
202	20230922	171800	56573220	5560	5560	5560	5560	0
203	20230922	171700	56573220	5560	5560	5560	5560	0
204	20230922	171600	56573220	5560	5560	5560	5560	0
205	20230922	171500	56573220	5560	5560	5560	5560	0
206	20230922	171400	56573220	5560	5560	5560	5560	0
207	20230922	171300	56573220	5560	5560	5560	5560	0
208	20230922	171200	56573220	5560	5560	5560	5560	0
209	20230922	171100	56573220	5560	5560	5560	5560	0
210	20230922	171000	56573220	5560	5560	5560	5560	0
211	20230922	170900	56573220	5560	5560	5560	5560	0
212	20230922	170800	56573220	5560	5540	5560	5540	124
213	20230922	170700	56573220	5560	5560	5560	5560	0
214	20230922	170600	56573220	5560	5560	5560	5560	0
215	20230922	170500	56573220	5560	5560	5560	5560	0
216	20230922	170400	56573220	5560	5560	5560	5560	0
217	20230922	170300	56573220	5560	5560	5560	5560	0
218	20230922	170200	56573220	5560	5560	5560	5560	0
219	20230922	170100	56573220	5560	5560	5560	5560	0
220	20230922	170000	56573220	5560	5560	5560	5560	0
221	20230922	165900	56573220	5560	5560	5560	5560	0
222	20230922	165800	56573220	5560	5560	5560	5560	0
223	20230922	165700	56573220	5560	5560	5560	5560	0
224	20230922	165600	56573220	5560	5560	5560	5560	0
225	20230922	165500	56573220	5560	5560	5560	5560	0
226	20230922	165400	56573220	5560	5560	5560	5560	0
227	20230922	165300	56573220	5560	5560	5560	5560	0
228	20230922	165200	56573220	5560	5560	5560	5560	0
229	20230922	165100	56573220	5560	5560	5560	5560	0
230	20230922	165000	56573220	5560	5560	5560	5560	0
231	20230922	164900	56573220	5560	5560	5560	5560	0
232	20230922	164800	56573220	5560	5560	5560	5560	0
233	20230922	164700	56573220	5560	5560	5560	5560	0
234	20230922	164600	56573220	5560	5560	5560	5560	0
235	20230922	164500	56573220	5560	5560	5560	5560	0
236	20230922	164400	56573220	5560	5560	5560	5560	0
237	20230922	164300	56573220	5560	5560	5560	5560	0
238	20230922	164200	56573220	5560	5560	5560	5560	0
239	20230922	164100	56573220	5560	5560	5560	5560	0
240	20230922	164000	56573220	5560	5560	5560	5560	0
241	20230922	163900	56573220	5560	5560	5560	5560	0
242	20230922	163800	56573220	5560	5540	5560	5540	124
243	20230922	163700	56573220	5560	5560	5560	5560	0
244	20230922	163600	56573220	5560	5560	5560	5560	0
245	20230922	163500	56573220	5560	5560	5560	5560	0
246	20230922	163400	56573220	5560	5560	5560	5560	0
247	20230922	163300	56573220	5560	5560	5560	5560	0
248	20230922	163200	56573220	5560	5560	5560	5560	0
249	20230922	163100	56573220	5560	5560	5560	5560	0
250	20230922	163000	56573220	5560	5560	5560	5560	0
251	20230922	162900	56573220	5560	5560	5560	5560	0
252	20230922	162800	56573220	5560	5560	5560	5560	0
253	20230922	162700	56573220	5560	5560	5560	5560	0
254	20230922	162600	56573220	5560	5560	5560	5560	0
255	20230922	162500	56573220	5560	5560	5560	5560	0
256	20230922	162400	56573220	5560	5560	5560	5560	0
257	20230922	162300	56573220	5560	5560	5560	5560	0
258	20230922	162200	56573220	5560	5560	5560	5560	0
259	20230922	162100	56573220	5560	5560	5560	5560	0
260	20230922	162000	56573220	5560	5560	5560	5560	0
261	20230922	161900	56573220	5560	5560	5560	5560	0
262	20230922	161800	56573220	5560	5560	5560	5560	0
263	20230922	161700	56573220	5560	5560	5560	5560	0
264	20230922	161600	56573220	5560	5560	5560	5560	0
265	20230922	161500	56573220	5560	5560	5560	5560	0
266	20230922	161400	56573220	5560	5560	5560	5560	0
267	20230922	161300	56573220	5560	5560	5560	5560	0
268	20230922	161200	56573220	5560	5560	5560	5560	0
269	20230922	161100	56573220	5560	5560	5560	5560	0
270	20230922	161000	56573220	5560	5560	5560	5560	0
271	20230922	160900	56573220	5560	5560	5560	5560	0
272	20230922	160800	56573220	5560	5540	5560	5540	124
273	20230922	160700	56573220	5560	5560	5560	5560	0
274	20230922	160600	56573220	5560	5560	5560	5560	0
275	20230922	160500	56573220	5560	5560	5560	5560	0
276	20230922	160400	56573220	5560	5560	5560	5560	0
277	20230922	160300	56573220	5560	5560	5560	5560	0
278	20230922	160200	56573220	5560	5560	5560	5560	0
279	20230922	160100	56573220	5560	5560	5560	5560	0
280	20230922	160000	56573220	5560	5560	5560	5560	0
281	20230922	155900	56573220	5560	5560	5560	5560	0
282	20230922	155800	56573220	5560	5560	5560	5560	0
283	20230922	155700	56573220	5560	5560	5560	5560	0
284	20230922	155600	56573220	5560	5560	5560	5560	0
285	20230922	155500	56573220	5560	5560	5560	5560	0
286	20230922	155400	56573220	5560	5560	5560	5560	0
287	20230922	155300	56573220	5560	5560	5560	5560	0
288	20230922	155200	56573220	5560	5560	5560	5560	0
289	20230922	155100	56573220	5560	5560	5560	5560	0
290	20230922	155000	56573220	5560	5560	5560	5560	0
291	20230922	154900	56573220	5560	5560	5560	5560	0
292	20230922	154800	56573220	5560	5560	5560	5560	0
293	20230922	154700	56573220	5560	5560	5560	5560	0
294	20230922	154600	56573220	5560	5560	5560	5560	0
295	20230922	154500	56573220	5560	5560	5560	5560	0
296	20230922	154400	56573220	5560	5560	5560	5560	0
297	20230922	154300	56573220	5560	5560	5560	5560	0
298	20230922	154200	56573220	5560	5560	5560	5560	0
299	20230922	154100	56573220	5560	5560	5560	5560	0
300	20230922	154000	56573220	5560	5560	5560	5560	0
301	20230922	153900	56573220	5560	5560	5560	5560	0
302	20230922	153800	56573220	5560	5540	5560	5540	124
303	20230922	153700	56573220	5560	5560	5560	5560	0
304	20230922	153600	56573220	5560	5560	5560	5560	0
305	20230922	153500	56573220	5560	5560	5560	5560	0
306	20230922	153400	56573220	5560	5560	5560	5560	0
307	20230922	153300	56573220	5560	5560	5560	5560	0
308	20230922	153200	56573220	5560	5560	5560	5560	0
309	20230922	153100	56573220	5560	5560	5560	5560	0
310	20230922	153000	56573220	5560	5560	5560	5560	0
311	20230922	152900	56573220	5560	5560	5560	5560	0
312	20230922	152800	56573220	5560	5560	5560	5560	0
313	20230922	152700	56573220	5560	5560	5560	5560	0
314	20230922	152600	56573220	5560	5560	5560	5560	0
315	20230922	152500	56573220	5560	5560	5560	5560	0
316	20230922	152400	56573220	5560	5560	5560	5560	0
317	20230922	152300	56573220	5560	5560	5560	5560	0
318	20230922	152200	56573220	5560	5560	5560	5560	0
319	20230922	152100	56573220	5560	5560	5560	5560	0
320	20230922	152000	56573220	5560	5560	5560	5560	0
321	20230922	151900	56573220	5560	5560	5560	5560	0
322	20230922	151800	56573220	5560	5560	5560	5560	0
323	20230922	151700	56573220	5560	5560	5560	5560	0
324	20230922	151600	56573220	5560	5560	5560	5560	0
325	20230922	151500	56573220	5560	5560	5560	5560	0
326	20230922	151400	56573220	5560	5560	5560	5560	0
327	20230922	151300	56573220	5560	5560	5560	5560	0
328	20230922	151200	56573220	5560	5540	5560	5540	124
329	20230922	151100	55885740	5560	5560	5560	5560	0
330	20230922	151000	55885740	5560	5560	5560	5560	0
331	20230922	150900	55885740	5560	5560	5560	5560	0
332	20230922	150800	55885740	5560	5560	5560	5560	0
333	20230922	150700	55885740	5560	5560	5560	5560	0
334	20230922	150600	55885740	5560	5560	5560	5560	0
335	20230922	150500	55885740	5560	5560	5560	5560	0
336	20230922	150400	55885740	5560	5560	5560	5560	0
337	20230922	150300	55885740	5560	5560	5560	5560	0
338	20230922	150200	55885740	5560	5560	5560	5560	0
339	20230922	150100	55885740	5560	5560	5560	5560	0
340	20230922	150000	55885740	5560	5560	5560	5560	0
341	20230922	145900	55885740	5560	5560	5560	5560	0
342	20230922	145800	55885740	5560	5560	5560	5560	0
343	20230922	145700	55885740	5560	5560	5560	5560	0
344	20230922	145600	55885740	5560	5560	5560	5560	0
345	20230922	145500	55885740	5560	5560	5560	5560	0
346	20230922	145400	55885740	5560	5560	5560	5560	0
347	20230922	145300	55885740	5560	5560	5560	5560	0
348	20230922	145200	55885740	5560	5560	5560	5560	0
349	20230922	145100	55885740	5560	5560	5560	5560	0
350	20230922	145000	55885740	5560	5560	5560	5560	0
351	20230922	144900	55885740	5560	5560	5560	5560	0
352	20230922	144800	55885740	5560	5560	5560	5560	0
353	20230922	144700	55885740	5560	5560	5560	5560	0
354	20230922	144600	55885740	5560	5560	5560	5560	0
355	20230922	144500	55885740	5560	5560	5560	5560	42
356	20230922	144400	55652220	5560	5560	5560	5560	0
357	20230922	144300	55652220	5560	5550	5560	5550	53
358	20230922	144200	55357580	5550	5550	5550	5550	106
359	20230922	144100	54769280	5560	5560	5560	5560	0
360	20230922	144000	54769280	5560	5560	5560	5560	0
361	20230922	143900	54769280	5560	5560	5560	5560	0
362	20230922	143800	54769280	5560	5560	5560	5560	0
363	20230922	143700	54769280	5560	5560	5560	5560	0
364	20230922	143600	54769280	5560	5560	5560	5560	0
365	20230922	143500	54769280	5560	5560	5560	5560	0
366	20230922	143400	54769280	5560	5560	5560	5560	0
367	20230922	143300	54769280	5560	5560	5560	5560	0
368	20230922	143200	54769280	5560	5560	5560	5560	0
369	20230922	143100	54769280	5560	5540	5560	5540	13
370	20230922	143000	54697060	5530	5530	5530	5530	0
371	20230922	142900	54697060	5530	5530	5530	5530	0
372	20230922	142800	54697060	5530	5530	5530	5530	0
373	20230922	142700	54697060	5530	5530	5530	5530	0
374	20230922	142600	54697060	5530	5530	5530	5530	0
375	20230922	142500	54697060	5530	5530	5530	5530	500
376	20230922	142400	51932060	5530	5530	5530	5530	0
377	20230922	142300	51932060	5530	5530	5530	5530	200
378	20230922	142200	50826060	5530	5530	5530	5530	240
379	20230922	142100	49498860	5530	5530	5530	5530	0
380	20230922	142000	49498860	5530	5530	5530	5530	0
381	20230922	141900	49498860	5530	5530	5530	5530	0
382	20230922	141800	49498860	5530	5530	5530	5530	0
383	20230922	141700	49498860	5530	5530	5530	5530	0
384	20230922	141600	49498860	5530	5530	5530	5530	527
385	20230922	141500	46584550	5500	5500	5500	5500	0
386	20230922	141400	46584550	5500	5500	5500	5500	0
387	20230922	141300	46584550	5500	5500	5500	5500	0
388	20230922	141200	46584550	5500	5500	5500	5500	0
389	20230922	141100	46584550	5500	5500	5500	5500	0
390	20230922	141000	46584550	5500	5500	5500	5500	0
391	20230922	140900	46584550	5500	5500	5500	5500	0
392	20230922	140800	46584550	5500	5500	5500	5500	2
393	20230922	140700	46573550	5540	5540	5540	5540	0
394	20230922	140600	46573550	5540	5540	5540	5540	0
395	20230922	140500	46573550	5540	5540	5540	5540	0
396	20230922	140400	46573550	5540	5540	5540	5540	0
397	20230922	140300	46573550	5540	5540	5540	5540	0
398	20230922	140200	46573550	5540	5540	5540	5540	0
399	20230922	140100	46573550	5540	5540	5540	5540	0
400	20230922	140000	46573550	5540	5540	5540	5540	0
401	20230922	135900	46573550	5540	5540	5540	5540	0
402	20230922	135800	46573550	5540	5540	5540	5540	0
403	20230922	135700	46573550	5540	5540	5540	5540	0
404	20230922	135600	46573550	5540	5540	5540	5540	0
405	20230922	135500	46573550	5540	5540	5540	5540	0
406	20230922	135400	46573550	5540	5540	5540	5540	0
407	20230922	135300	46573550	5540	5540	5540	5540	0
408	20230922	135200	46573550	5540	5540	5540	5540	0
409	20230922	135100	46573550	5540	5540	5540	5540	0
410	20230922	135000	46573550	5540	5540	5540	5540	0
411	20230922	134900	46573550	5540	5540	5540	5540	0
412	20230922	134800	46573550	5540	5530	5540	5530	20
413	20230922	134700	46462780	5530	5530	5530	5530	20
414	20230922	134600	46352180	5520	5520	5520	5520	0
415	20230922	134500	46352180	5520	5520	5520	5520	0
416	20230922	134400	46352180	5520	5520	5520	5520	0
417	20230922	134300	46352180	5520	5520	5520	5520	0
418	20230922	134200	46352180	5520	5520	5520	5520	0
419	20230922	134100	46352180	5520	5520	5520	5520	0
420	20230922	134000	46352180	5520	5520	5520	5520	0
421	20230922	133900	46352180	5520	5520	5520	5520	0
422	20230922	133800	46352180	5520	5520	5520	5520	0
423	20230922	133700	46352180	5520	5520	5520	5520	950
424	20230922	133600	41108180	5510	5510	5510	5510	783
425	20230922	133500	36793850	5510	5510	5510	5510	0
426	20230922	133400	36793850	5510	5510	5510	5510	0
427	20230922	133300	36793850	5510	5510	5510	5510	0
428	20230922	133200	36793850	5510	5510	5510	5510	33
429	20230922	133100	36612020	5510	5510	5510	5510	0
430	20230922	133000	36612020	5510	5500	5510	5500	760
431	20230922	132900	32424430	5500	5500	5500	5500	0
432	20230922	132800	32424430	5500	5510	5510	5500	2073
433	20230922	132700	21002930	5510	5510	5510	5510	0
434	20230922	132600	21002930	5510	5510	5510	5510	0
435	20230922	132500	21002930	5510	5510	5510	5510	0
436	20230922	132400	21002930	5510	5500	5510	5500	7
437	20230922	132300	20964390	5510	5510	5510	5510	0
438	20230922	132200	20964390	5510	5510	5510	5510	0
439	20230922	132100	20964390	5510	5510	5510	5510	0
440	20230922	132000	20964390	5510	5510	5510	5510	0
441	20230922	131900	20964390	5510	5510	5510	5510	0
442	20230922	131800	20964390	5510	5500	5510	5500	6
443	20230922	131700	20931380	5500	5500	5510	5500	99
444	20230922	131600	20386230	5510	5500	5510	5500	55
445	20230922	131500	20083230	5510	5500	5510	5500	82
446	20230922	131400	19632220	5510	5500	5510	5500	3
447	20230922	131300	19615710	5520	5510	5520	5510	64
448	20230922	131200	19263060	5520	5520	5520	5520	0
449	20230922	131100	19263060	5520	5520	5520	5520	0
450	20230922	131000	19263060	5520	5520	5520	5520	145
451	20230922	130900	18462660	5540	5540	5540	5540	0
452	20230922	130800	18462660	5540	5540	5540	5540	0
453	20230922	130700	18462660	5540	5540	5540	5540	0
454	20230922	130600	18462660	5540	5540	5540	5540	0
455	20230922	130500	18462660	5540	5540	5540	5540	0
456	20230922	130400	18462660	5540	5540	5540	5540	0
457	20230922	130300	18462660	5540	5540	5540	5540	0
458	20230922	130200	18462660	5540	5540	5540	5540	0
459	20230922	130100	18462660	5540	5540	5540	5540	0
460	20230922	130000	18462660	5540	5540	5540	5540	0
461	20230922	125900	18462660	5540	5540	5540	5540	30
462	20230922	125800	18296460	5530	5530	5530	5530	0
463	20230922	125700	18296460	5530	5530	5530	5530	0
464	20230922	125600	18296460	5530	5530	5530	5530	0
465	20230922	125500	18296460	5530	5530	5530	5530	0
466	20230922	125400	18296460	5530	5530	5530	5530	0
467	20230922	125300	18296460	5530	5530	5530	5530	4
468	20230922	125200	18274340	5540	5540	5540	5540	0
469	20230922	125100	18274340	5540	5540	5540	5540	0
470	20230922	125000	18274340	5540	5540	5540	5540	0
471	20230922	124900	18274340	5540	5540	5540	5540	0
472	20230922	124800	18274340	5540	5540	5540	5540	0
473	20230922	124700	18274340	5540	5540	5540	5540	0
474	20230922	124600	18274340	5540	5540	5540	5540	0
475	20230922	124500	18274340	5540	5530	5540	5530	8
476	20230922	124400	18230060	5570	5570	5570	5570	0
477	20230922	124300	18230060	5570	5570	5570	5570	0
478	20230922	124200	18230060	5570	5570	5570	5570	0
479	20230922	124100	18230060	5570	5570	5570	5570	0
480	20230922	124000	18230060	5570	5570	5570	5570	0
481	20230922	123900	18230060	5570	5570	5570	5570	0
482	20230922	123800	18230060	5570	5570	5570	5570	0
483	20230922	123700	18230060	5570	5570	5570	5570	0
484	20230922	123600	18230060	5570	5570	5570	5570	0
485	20230922	123500	18230060	5570	5570	5570	5570	0
486	20230922	123400	18230060	5570	5570	5570	5570	0
487	20230922	123300	18230060	5570	5570	5570	5570	0
488	20230922	123200	18230060	5570	5570	5570	5570	0
489	20230922	123100	18230060	5570	5570	5570	5570	0
490	20230922	123000	18230060	5570	5570	5570	5570	0
491	20230922	122900	18230060	5570	5570	5570	5570	0
492	20230922	122800	18230060	5570	5570	5570	5570	0
493	20230922	122700	18230060	5570	5570	5570	5570	0
494	20230922	122600	18230060	5570	5570	5570	5570	0
495	20230922	122500	18230060	5570	5570	5570	5570	0
496	20230922	122400	18230060	5570	5570	5570	5570	0
497	20230922	122300	18230060	5570	5570	5570	5570	0
498	20230922	122200	18230060	5570	5570	5570	5570	0
499	20230922	122100	18230060	5570	5530	5570	5530	7
500	20230922	122000	18191280	5530	5530	5530	5530	111
501	20230922	121900	17577450	5530	5530	5530	5530	0
502	20230922	121800	17577450	5530	5560	5560	5530	200
503	20230922	121700	16471290	5570	5570	5570	5570	0
504	20230922	121600	16471290	5570	5570	5570	5570	0
505	20230922	121500	16471290	5570	5570	5570	5570	0
506	20230922	121400	16471290	5570	5570	5570	5570	0
507	20230922	121300	16471290	5570	5570	5570	5570	0
508	20230922	121200	16471290	5570	5570	5570	5570	0
509	20230922	121100	16471290	5570	5570	5570	5570	0
510	20230922	121000	16471290	5570	5570	5570	5570	0
511	20230922	120900	16471290	5570	5570	5570	5570	0
512	20230922	120800	16471290	5570	5570	5570	5570	0
513	20230922	120700	16471290	5570	5570	5570	5570	0
514	20230922	120600	16471290	5570	5570	5570	5570	2
515	20230922	120500	16460150	5580	5580	5580	5580	2
516	20230922	120400	16448990	5600	5600	5600	5600	0
517	20230922	120300	16448990	5600	5600	5600	5600	0
518	20230922	120200	16448990	5600	5600	5600	5600	0
519	20230922	120100	16448990	5600	5600	5600	5600	0
520	20230922	120000	16448990	5600	5600	5600	5600	0
521	20230922	115900	16448990	5600	5600	5600	5600	0
522	20230922	115800	16448990	5600	5600	5600	5600	0
523	20230922	115700	16448990	5600	5600	5600	5600	0
524	20230922	115600	16448990	5600	5600	5600	5600	0
525	20230922	115500	16448990	5600	5600	5600	5600	0
526	20230922	115400	16448990	5600	5600	5600	5600	0
527	20230922	115300	16448990	5600	5600	5600	5600	0
528	20230922	115200	16448990	5600	5600	5600	5600	0
529	20230922	115100	16448990	5600	5600	5600	5600	0
530	20230922	115000	16448990	5600	5600	5600	5600	0
531	20230922	114900	16448990	5600	5600	5600	5600	0
532	20230922	114800	16448990	5600	5600	5600	5600	0
533	20230922	114700	16448990	5600	5600	5600	5600	0
534	20230922	114600	16448990	5600	5600	5600	5600	0
535	20230922	114500	16448990	5600	5600	5600	5600	0
536	20230922	114400	16448990	5600	5600	5600	5600	0
537	20230922	114300	16448990	5600	5600	5600	5600	0
538	20230922	114200	16448990	5600	5600	5600	5600	0
539	20230922	114100	16448990	5600	5600	5600	5600	0
540	20230922	114000	16448990	5600	5600	5600	5600	0
541	20230922	113900	16448990	5600	5600	5600	5600	0
542	20230922	113800	16448990	5600	5600	5600	5600	0
543	20230922	113700	16448990	5600	5600	5600	5600	0
544	20230922	113600	16448990	5600	5600	5600	5600	0
545	20230922	113500	16448990	5600	5600	5600	5600	0
546	20230922	113400	16448990	5600	5600	5600	5600	0
547	20230922	113300	16448990	5600	5600	5600	5600	0
548	20230922	113200	16448990	5600	5600	5600	5600	0
549	20230922	113100	16448990	5600	5600	5600	5600	0
550	20230922	113000	16448990	5600	5600	5600	5600	0
551	20230922	112900	16448990	5600	5600	5600	5600	0
552	20230922	112800	16448990	5600	5600	5600	5600	0
553	20230922	112700	16448990	5600	5600	5600	5600	0
554	20230922	112600	16448990	5600	5600	5600	5600	0
555	20230922	112500	16448990	5600	5600	5600	5600	0
556	20230922	112400	16448990	5600	5600	5600	5600	0
557	20230922	112300	16448990	5600	5600	5600	5600	0
558	20230922	112200	16448990	5600	5600	5600	5600	0
559	20230922	112100	16448990	5600	5600	5600	5600	0
560	20230922	112000	16448990	5600	5600	5600	5600	0
561	20230922	111900	16448990	5600	5600	5600	5600	0
562	20230922	111800	16448990	5600	5600	5600	5600	0
563	20230922	111700	16448990	5600	5600	5600	5600	0
564	20230922	111600	16448990	5600	5600	5600	5600	0
565	20230922	111500	16448990	5600	5600	5600	5600	0
566	20230922	111400	16448990	5600	5600	5600	5600	0
567	20230922	111300	16448990	5600	5600	5600	5600	0
568	20230922	111200	16448990	5600	5600	5600	5600	0
569	20230922	111100	16448990	5600	5600	5600	5600	0
570	20230922	111000	16448990	5600	5600	5600	5600	0
571	20230922	110900	16448990	5600	5600	5600	5600	0
572	20230922	110800	16448990	5600	5600	5600	5600	0
573	20230922	110700	16448990	5600	5600	5600	5600	0
574	20230922	110600	16448990	5600	5600	5600	5600	0
575	20230922	110500	16448990	5600	5600	5600	5600	0
576	20230922	110400	16448990	5600	5600	5600	5600	0
577	20230922	110300	16448990	5600	5600	5600	5600	0
578	20230922	110200	16448990	5600	5600	5600	5600	0
579	20230922	110100	16448990	5600	5600	5600	5600	0
580	20230922	110000	16448990	5600	5600	5600	5600	0
581	20230922	105900	16448990	5600	5600	5600	5600	0
582	20230922	105800	16448990	5600	5600	5600	5600	0
583	20230922	105700	16448990	5600	5600	5600	5600	0
584	20230922	105600	16448990	5600	5600	5600	5600	0
585	20230922	105500	16448990	5600	5600	5600	5600	0
586	20230922	105400	16448990	5600	5600	5600	5600	0
587	20230922	105300	16448990	5600	5600	5600	5600	1
588	20230922	105200	16443390	5600	5600	5600	5600	0
589	20230922	105100	16443390	5600	5590	5600	5590	2
590	20230922	105000	16432200	5610	5610	5610	5610	0
591	20230922	104900	16432200	5610	5610	5610	5610	0
592	20230922	104800	16432200	5610	5610	5610	5610	0
593	20230922	104700	16432200	5610	5610	5610	5610	0
594	20230922	104600	16432200	5610	5610	5610	5610	0
595	20230922	104500	16432200	5610	5610	5610	5610	0
596	20230922	104400	16432200	5610	5610	5610	5610	0
597	20230922	104300	16432200	5610	5610	5610	5610	0
598	20230922	104200	16432200	5610	5610	5610	5610	0
599	20230922	104100	16432200	5610	5610	5610	5610	0
600	20230922	104000	16432200	5610	5610	5610	5610	0
601	20230922	103900	16432200	5610	5610	5610	5610	0
602	20230922	103800	16432200	5610	5610	5610	5610	0
603	20230922	103700	16432200	5610	5610	5610	5610	0
604	20230922	103600	16432200	5610	5610	5610	5610	0
605	20230922	103500	16432200	5610	5610	5610	5610	0
606	20230922	103400	16432200	5610	5610	5610	5610	0
607	20230922	103300	16432200	5610	5610	5610	5610	0
608	20230922	103200	16432200	5610	5610	5610	5610	0
609	20230922	103100	16432200	5610	5610	5610	5610	0
610	20230922	103000	16432200	5610	5610	5610	5610	0
611	20230922	102900	16432200	5610	5610	5610	5610	0
612	20230922	102800	16432200	5610	5610	5610	5610	0
613	20230922	102700	16432200	5610	5610	5610	5610	0
614	20230922	102600	16432200	5610	5610	5610	5610	0
615	20230922	102500	16432200	5610	5610	5610	5610	0
616	20230922	102400	16432200	5610	5610	5610	5610	0
617	20230922	102300	16432200	5610	5610	5610	5610	0
618	20230922	102200	16432200	5610	5610	5610	5610	0
619	20230922	102100	16432200	5610	5610	5610	5610	0
620	20230922	102000	16432200	5610	5610	5610	5610	0
621	20230922	101900	16432200	5610	5610	5610	5610	0
622	20230922	101800	16432200	5610	5600	5610	5600	12
623	20230922	101700	16364990	5590	5600	5600	5590	2
624	20230922	101600	16353800	5610	5590	5610	5590	8
625	20230922	101500	16309060	5600	5600	5600	5600	0
626	20230922	101400	16309060	5600	5600	5600	5600	0
627	20230922	101300	16309060	5600	5600	5600	5600	0
628	20230922	101200	16309060	5600	5600	5600	5600	0
629	20230922	101100	16309060	5600	5600	5600	5600	0
630	20230922	101000	16309060	5600	5600	5600	5600	0
631	20230922	100900	16309060	5600	5600	5600	5600	0
632	20230922	100800	16309060	5600	5600	5600	5600	0
633	20230922	100700	16309060	5600	5600	5600	5600	0
634	20230922	100600	16309060	5600	5600	5600	5600	0
635	20230922	100500	16309060	5600	5600	5600	5600	0
636	20230922	100400	16309060	5600	5600	5600	5600	0
637	20230922	100300	16309060	5600	5600	5600	5600	0
638	20230922	100200	16309060	5600	5580	5600	5580	3
639	20230922	100100	16292290	5590	5590	5590	5590	1
640	20230922	100000	16286700	5600	5600	5600	5600	0
641	20230922	095900	16286700	5600	5600	5600	5600	0
642	20230922	095800	16286700	5600	5600	5600	5600	1
643	20230922	095700	16281100	5610	5610	5610	5610	0
644	20230922	095600	16281100	5610	5610	5610	5610	1
645	20230922	095500	16275490	5610	5610	5610	5610	0
646	20230922	095400	16275490	5610	5610	5610	5610	0
647	20230922	095300	16275490	5610	5610	5610	5610	1
648	20230922	095200	16269880	5600	5600	5600	5600	0
649	20230922	095100	16269880	5600	5600	5600	5600	44
650	20230922	095000	16023480	5600	5600	5600	5600	0
651	20230922	094900	16023480	5600	5590	5610	5590	12
652	20230922	094800	15956370	5580	5580	5580	5580	1
653	20230922	094700	15950790	5580	5580	5580	5580	0
654	20230922	094600	15950790	5580	5580	5580	5580	1
655	20230922	094500	15945210	5590	5600	5610	5590	5
656	20230922	094400	15917230	5590	5570	5590	5570	9
657	20230922	094300	15866940	5560	5560	5560	5560	0
658	20230922	094200	15866940	5560	5560	5560	5560	0
659	20230922	094100	15866940	5560	5560	5560	5560	0
660	20230922	094000	15866940	5560	5560	5560	5560	0
661	20230922	093900	15866940	5560	5560	5560	5560	1
662	20230922	093800	15861380	5580	5580	5580	5580	0
663	20230922	093700	15861380	5580	5580	5580	5580	0
664	20230922	093600	15861380	5580	5580	5580	5580	0
665	20230922	093500	15861380	5580	5580	5580	5580	2
666	20230922	093400	15850220	5610	5610	5610	5590	824
667	20230922	093300	11243650	5610	5550	5610	5550	50
668	20230922	093200	10965740	5530	5530	5530	5530	0
669	20230922	093100	10965740	5530	5530	5530	5530	1
670	20230922	093000	10960210	5560	5560	5560	5560	0
671	20230922	092900	10960210	5560	5560	5560	5560	1
672	20230922	092800	10954650	5560	5540	5560	5540	40
673	20230922	092700	10733010	5540	5530	5540	5530	37
674	20230922	092600	10528070	5540	5540	5540	5540	1
675	20230922	092500	10522530	5520	5550	5550	5520	1800
676	20230922	092400	585420	5560	5560	5560	5560	18
677	20230922	092300	485340	5580	5580	5580	5580	0
678	20230922	092200	485340	5580	5580	5580	5580	0
679	20230922	092100	485340	5580	5580	5580	5580	0
680	20230922	092000	485340	5580	5580	5580	5580	0
681	20230922	091900	485340	5580	5580	5580	5580	0
682	20230922	091800	485340	5580	5580	5580	5580	1
683	20230922	091700	479760	5570	5580	5580	5570	10
684	20230922	091600	424010	5580	5580	5580	5580	0
685	20230922	091500	424010	5580	5580	5580	5580	15
686	20230922	091400	340310	5590	5600	5600	5590	14
687	20230922	091300	261960	5640	5640	5640	5640	0
688	20230922	091200	261960	5640	5640	5640	5640	0
689	20230922	091100	261960	5640	5640	5640	5640	0
690	20230922	091000	261960	5640	5640	5640	5640	0
691	20230922	090900	261960	5640	5640	5640	5640	0
692	20230922	090800	261960	5640	5640	5640	5640	0
693	20230922	090700	261960	5640	5640	5640	5640	0
694	20230922	090600	261960	5640	5640	5640	5640	0
695	20230922	090500	261960	5640	5640	5640	5640	0
696	20230922	090400	261960	5640	5640	5640	5640	7
697	20230922	090300	222480	5640	5640	5640	5640	0
698	20230922	090200	222480	5640	5640	5640	5640	1
699	20230922	090100	216840	5560	5560	5560	5560	39
700	20230922	090000	0	5610	5610	5610	5610	0