KissMeData/222160/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	203800	264614040	5320	5320	5320	5320	418
3	20230922	203700	264614040	5320	5320	5320	5320	0
4	20230922	203600	264614040	5320	5320	5320	5320	0
5	20230922	203500	264614040	5320	5320	5320	5320	0
6	20230922	203400	264614040	5320	5320	5320	5320	0
7	20230922	203300	264614040	5320	5320	5320	5320	0
8	20230922	203200	264614040	5320	5320	5320	5320	0
9	20230922	203100	264614040	5320	5320	5320	5320	0
10	20230922	203000	264614040	5320	5320	5320	5320	0
11	20230922	202900	264614040	5320	5320	5320	5320	0
12	20230922	202800	264614040	5320	5320	5320	5320	0
13	20230922	202700	264614040	5320	5320	5320	5320	0
14	20230922	202600	264614040	5320	5320	5320	5320	0
15	20230922	202500	264614040	5320	5320	5320	5320	0
16	20230922	202400	264614040	5320	5320	5320	5320	0
17	20230922	202300	264614040	5320	5320	5320	5320	0
18	20230922	202200	264614040	5320	5320	5320	5320	0
19	20230922	202100	264614040	5320	5320	5320	5320	0
20	20230922	202000	264614040	5320	5320	5320	5320	0
21	20230922	201900	264614040	5320	5320	5320	5320	0
22	20230922	201800	264614040	5320	5320	5320	5320	0
23	20230922	201700	264614040	5320	5320	5320	5320	0
24	20230922	201600	264614040	5320	5320	5320	5320	0
25	20230922	201500	264614040	5320	5320	5320	5320	0
26	20230922	201400	264614040	5320	5320	5320	5320	0
27	20230922	201300	264614040	5320	5320	5320	5320	0
28	20230922	201200	264614040	5320	5320	5320	5320	0
29	20230922	201100	264614040	5320	5320	5320	5320	0
30	20230922	201000	264614040	5320	5320	5320	5320	0
31	20230922	200900	264614040	5320	5320	5320	5320	0
32	20230922	200800	264614040	5320	5320	5320	5320	418
33	20230922	200700	264614040	5320	5320	5320	5320	0
34	20230922	200600	264614040	5320	5320	5320	5320	0
35	20230922	200500	264614040	5320	5320	5320	5320	0
36	20230922	200400	264614040	5320	5320	5320	5320	0
37	20230922	200300	264614040	5320	5320	5320	5320	0
38	20230922	200200	264614040	5320	5320	5320	5320	0
39	20230922	200100	264614040	5320	5320	5320	5320	0
40	20230922	200000	264614040	5320	5320	5320	5320	0
41	20230922	195900	264614040	5320	5320	5320	5320	0
42	20230922	195800	264614040	5320	5320	5320	5320	0
43	20230922	195700	264614040	5320	5320	5320	5320	0
44	20230922	195600	264614040	5320	5320	5320	5320	0
45	20230922	195500	264614040	5320	5320	5320	5320	0
46	20230922	195400	264614040	5320	5320	5320	5320	0
47	20230922	195300	264614040	5320	5320	5320	5320	0
48	20230922	195200	264614040	5320	5320	5320	5320	0
49	20230922	195100	264614040	5320	5320	5320	5320	0
50	20230922	195000	264614040	5320	5320	5320	5320	0
51	20230922	194900	264614040	5320	5320	5320	5320	0
52	20230922	194800	264614040	5320	5320	5320	5320	0
53	20230922	194700	264614040	5320	5320	5320	5320	0
54	20230922	194600	264614040	5320	5320	5320	5320	0
55	20230922	194500	264614040	5320	5320	5320	5320	0
56	20230922	194400	264614040	5320	5320	5320	5320	0
57	20230922	194300	264614040	5320	5320	5320	5320	0
58	20230922	194200	264614040	5320	5320	5320	5320	0
59	20230922	194100	264614040	5320	5320	5320	5320	0
60	20230922	194000	264614040	5320	5320	5320	5320	0
61	20230922	193900	264614040	5320	5320	5320	5320	0
62	20230922	193800	264614040	5320	5320	5320	5320	418
63	20230922	193700	264614040	5320	5320	5320	5320	0
64	20230922	193600	264614040	5320	5320	5320	5320	0
65	20230922	193500	264614040	5320	5320	5320	5320	0
66	20230922	193400	264614040	5320	5320	5320	5320	0
67	20230922	193300	264614040	5320	5320	5320	5320	0
68	20230922	193200	264614040	5320	5320	5320	5320	0
69	20230922	193100	264614040	5320	5320	5320	5320	0
70	20230922	193000	264614040	5320	5320	5320	5320	0
71	20230922	192900	264614040	5320	5320	5320	5320	0
72	20230922	192800	264614040	5320	5320	5320	5320	0
73	20230922	192700	264614040	5320	5320	5320	5320	0
74	20230922	192600	264614040	5320	5320	5320	5320	0
75	20230922	192500	264614040	5320	5320	5320	5320	0
76	20230922	192400	264614040	5320	5320	5320	5320	0
77	20230922	192300	264614040	5320	5320	5320	5320	0
78	20230922	192200	264614040	5320	5320	5320	5320	0
79	20230922	192100	264614040	5320	5320	5320	5320	0
80	20230922	192000	264614040	5320	5320	5320	5320	0
81	20230922	191900	264614040	5320	5320	5320	5320	0
82	20230922	191800	264614040	5320	5320	5320	5320	0
83	20230922	191700	264614040	5320	5320	5320	5320	0
84	20230922	191600	264614040	5320	5320	5320	5320	0
85	20230922	191500	264614040	5320	5320	5320	5320	0
86	20230922	191400	264614040	5320	5320	5320	5320	0
87	20230922	191300	264614040	5320	5320	5320	5320	0
88	20230922	191200	264614040	5320	5320	5320	5320	0
89	20230922	191100	264614040	5320	5320	5320	5320	0
90	20230922	191000	264614040	5320	5320	5320	5320	0
91	20230922	190900	264614040	5320	5320	5320	5320	0
92	20230922	190800	264614040	5320	5320	5320	5320	418
93	20230922	190700	264614040	5320	5320	5320	5320	0
94	20230922	190600	264614040	5320	5320	5320	5320	0
95	20230922	190500	264614040	5320	5320	5320	5320	0
96	20230922	190400	264614040	5320	5320	5320	5320	0
97	20230922	190300	264614040	5320	5320	5320	5320	0
98	20230922	190200	264614040	5320	5320	5320	5320	0
99	20230922	190100	264614040	5320	5320	5320	5320	0
100	20230922	190000	264614040	5320	5320	5320	5320	0
101	20230922	185900	264614040	5320	5320	5320	5320	0
102	20230922	185800	264614040	5320	5320	5320	5320	0
103	20230922	185700	264614040	5320	5320	5320	5320	0
104	20230922	185600	264614040	5320	5320	5320	5320	0
105	20230922	185500	264614040	5320	5320	5320	5320	0
106	20230922	185400	264614040	5320	5320	5320	5320	0
107	20230922	185300	264614040	5320	5320	5320	5320	0
108	20230922	185200	264614040	5320	5320	5320	5320	0
109	20230922	185100	264614040	5320	5320	5320	5320	0
110	20230922	185000	264614040	5320	5320	5320	5320	0
111	20230922	184900	264614040	5320	5320	5320	5320	0
112	20230922	184800	264614040	5320	5320	5320	5320	0
113	20230922	184700	264614040	5320	5320	5320	5320	0
114	20230922	184600	264614040	5320	5320	5320	5320	0
115	20230922	184500	264614040	5320	5320	5320	5320	0
116	20230922	184400	264614040	5320	5320	5320	5320	0
117	20230922	184300	264614040	5320	5320	5320	5320	0
118	20230922	184200	264614040	5320	5320	5320	5320	0
119	20230922	184100	264614040	5320	5320	5320	5320	0
120	20230922	184000	264614040	5320	5320	5320	5320	0
121	20230922	183900	264614040	5320	5320	5320	5320	0
122	20230922	183800	264614040	5320	5320	5320	5320	418
123	20230922	183700	264614040	5320	5320	5320	5320	0
124	20230922	183600	264614040	5320	5320	5320	5320	0
125	20230922	183500	264614040	5320	5320	5320	5320	0
126	20230922	183400	264614040	5320	5320	5320	5320	0
127	20230922	183300	264614040	5320	5320	5320	5320	0
128	20230922	183200	264614040	5320	5320	5320	5320	0
129	20230922	183100	264614040	5320	5320	5320	5320	0
130	20230922	183000	264614040	5320	5320	5320	5320	0
131	20230922	182900	264614040	5320	5320	5320	5320	0
132	20230922	182800	264614040	5320	5320	5320	5320	0
133	20230922	182700	264614040	5320	5320	5320	5320	0
134	20230922	182600	264614040	5320	5320	5320	5320	0
135	20230922	182500	264614040	5320	5320	5320	5320	0
136	20230922	182400	264614040	5320	5320	5320	5320	0
137	20230922	182300	264614040	5320	5320	5320	5320	0
138	20230922	182200	264614040	5320	5320	5320	5320	0
139	20230922	182100	264614040	5320	5320	5320	5320	0
140	20230922	182000	264614040	5320	5320	5320	5320	0
141	20230922	181900	264614040	5320	5320	5320	5320	0
142	20230922	181800	264614040	5320	5320	5320	5320	0
143	20230922	181700	264614040	5320	5320	5320	5320	0
144	20230922	181600	264614040	5320	5320	5320	5320	0
145	20230922	181500	264614040	5320	5320	5320	5320	0
146	20230922	181400	264614040	5320	5320	5320	5320	0
147	20230922	181300	264614040	5320	5320	5320	5320	0
148	20230922	181200	264614040	5320	5320	5320	5320	0
149	20230922	181100	264614040	5320	5320	5320	5320	0
150	20230922	181000	264614040	5320	5320	5320	5320	0
151	20230922	180900	264614040	5320	5320	5320	5320	0
152	20230922	180800	264614040	5320	5320	5320	5320	418
153	20230922	180700	264614040	5320	5320	5320	5320	0
154	20230922	180600	264614040	5320	5320	5320	5320	0
155	20230922	180500	264614040	5320	5320	5320	5320	0
156	20230922	180400	264614040	5320	5320	5320	5320	0
157	20230922	180300	264614040	5320	5320	5320	5320	0
158	20230922	180200	264614040	5320	5320	5320	5320	0
159	20230922	180100	264614040	5320	5320	5320	5320	0
160	20230922	180000	264614040	5320	5320	5320	5320	0
161	20230922	175900	264614040	5320	5320	5320	5320	0
162	20230922	175800	264614040	5320	5320	5320	5320	0
163	20230922	175700	264614040	5320	5320	5320	5320	0
164	20230922	175600	264614040	5320	5320	5320	5320	0
165	20230922	175500	264614040	5320	5320	5320	5320	0
166	20230922	175400	264614040	5320	5320	5320	5320	0
167	20230922	175300	264614040	5320	5320	5320	5320	0
168	20230922	175200	264614040	5320	5320	5320	5320	0
169	20230922	175100	264614040	5320	5320	5320	5320	0
170	20230922	175000	264614040	5320	5320	5320	5320	0
171	20230922	174900	264614040	5320	5320	5320	5320	0
172	20230922	174800	264614040	5320	5320	5320	5320	0
173	20230922	174700	264614040	5320	5320	5320	5320	0
174	20230922	174600	264614040	5320	5320	5320	5320	0
175	20230922	174500	264614040	5320	5320	5320	5320	0
176	20230922	174400	264614040	5320	5320	5320	5320	0
177	20230922	174300	264614040	5320	5320	5320	5320	0
178	20230922	174200	264614040	5320	5320	5320	5320	0
179	20230922	174100	264614040	5320	5320	5320	5320	0
180	20230922	174000	264614040	5320	5320	5320	5320	0
181	20230922	173900	264614040	5320	5320	5320	5320	0
182	20230922	173800	264614040	5320	5320	5320	5320	418
183	20230922	173700	264614040	5320	5320	5320	5320	0
184	20230922	173600	264614040	5320	5320	5320	5320	0
185	20230922	173500	264614040	5320	5320	5320	5320	0
186	20230922	173400	264614040	5320	5320	5320	5320	0
187	20230922	173300	264614040	5320	5320	5320	5320	0
188	20230922	173200	264614040	5320	5320	5320	5320	0
189	20230922	173100	264614040	5320	5320	5320	5320	0
190	20230922	173000	264614040	5320	5320	5320	5320	0
191	20230922	172900	264614040	5320	5320	5320	5320	0
192	20230922	172800	264614040	5320	5320	5320	5320	0
193	20230922	172700	264614040	5320	5320	5320	5320	0
194	20230922	172600	264614040	5320	5320	5320	5320	0
195	20230922	172500	264614040	5320	5320	5320	5320	0
196	20230922	172400	264614040	5320	5320	5320	5320	0
197	20230922	172300	264614040	5320	5320	5320	5320	0
198	20230922	172200	264614040	5320	5320	5320	5320	0
199	20230922	172100	264614040	5320	5320	5320	5320	0
200	20230922	172000	264614040	5320	5320	5320	5320	0
201	20230922	171900	264614040	5320	5320	5320	5320	0
202	20230922	171800	264614040	5320	5320	5320	5320	0
203	20230922	171700	264614040	5320	5320	5320	5320	0
204	20230922	171600	264614040	5320	5320	5320	5320	0
205	20230922	171500	264614040	5320	5320	5320	5320	0
206	20230922	171400	264614040	5320	5320	5320	5320	0
207	20230922	171300	264614040	5320	5320	5320	5320	0
208	20230922	171200	264614040	5320	5320	5320	5320	0
209	20230922	171100	264614040	5320	5320	5320	5320	0
210	20230922	171000	264614040	5320	5320	5320	5320	0
211	20230922	170900	264614040	5320	5320	5320	5320	0
212	20230922	170800	264614040	5320	5320	5320	5320	418
213	20230922	170700	264614040	5320	5320	5320	5320	0
214	20230922	170600	264614040	5320	5320	5320	5320	0
215	20230922	170500	264614040	5320	5320	5320	5320	0
216	20230922	170400	264614040	5320	5320	5320	5320	0
217	20230922	170300	264614040	5320	5320	5320	5320	0
218	20230922	170200	264614040	5320	5320	5320	5320	0
219	20230922	170100	264614040	5320	5320	5320	5320	0
220	20230922	170000	264614040	5320	5320	5320	5320	0
221	20230922	165900	264614040	5320	5320	5320	5320	0
222	20230922	165800	264614040	5320	5320	5320	5320	0
223	20230922	165700	264614040	5320	5320	5320	5320	0
224	20230922	165600	264614040	5320	5320	5320	5320	0
225	20230922	165500	264614040	5320	5320	5320	5320	0
226	20230922	165400	264614040	5320	5320	5320	5320	0
227	20230922	165300	264614040	5320	5320	5320	5320	0
228	20230922	165200	264614040	5320	5320	5320	5320	0
229	20230922	165100	264614040	5320	5320	5320	5320	0
230	20230922	165000	264614040	5320	5320	5320	5320	0
231	20230922	164900	264614040	5320	5320	5320	5320	0
232	20230922	164800	264614040	5320	5320	5320	5320	0
233	20230922	164700	264614040	5320	5320	5320	5320	0
234	20230922	164600	264614040	5320	5320	5320	5320	0
235	20230922	164500	264614040	5320	5320	5320	5320	0
236	20230922	164400	264614040	5320	5320	5320	5320	0
237	20230922	164300	264614040	5320	5320	5320	5320	0
238	20230922	164200	264614040	5320	5320	5320	5320	0
239	20230922	164100	264614040	5320	5320	5320	5320	0
240	20230922	164000	264614040	5320	5320	5320	5320	0
241	20230922	163900	264614040	5320	5320	5320	5320	0
242	20230922	163800	264614040	5320	5320	5320	5320	418
243	20230922	163700	264614040	5320	5320	5320	5320	0
244	20230922	163600	264614040	5320	5320	5320	5320	0
245	20230922	163500	264614040	5320	5320	5320	5320	0
246	20230922	163400	264614040	5320	5320	5320	5320	0
247	20230922	163300	264614040	5320	5320	5320	5320	0
248	20230922	163200	264614040	5320	5320	5320	5320	0
249	20230922	163100	264614040	5320	5320	5320	5320	0
250	20230922	163000	264614040	5320	5320	5320	5320	0
251	20230922	162900	264614040	5320	5320	5320	5320	0
252	20230922	162800	264614040	5320	5320	5320	5320	0
253	20230922	162700	264614040	5320	5320	5320	5320	0
254	20230922	162600	264614040	5320	5320	5320	5320	0
255	20230922	162500	264614040	5320	5320	5320	5320	0
256	20230922	162400	264614040	5320	5320	5320	5320	0
257	20230922	162300	264614040	5320	5320	5320	5320	0
258	20230922	162200	264614040	5320	5320	5320	5320	0
259	20230922	162100	264614040	5320	5320	5320	5320	0
260	20230922	162000	264614040	5320	5320	5320	5320	0
261	20230922	161900	264614040	5320	5320	5320	5320	0
262	20230922	161800	264614040	5320	5320	5320	5320	0
263	20230922	161700	264614040	5320	5320	5320	5320	0
264	20230922	161600	264614040	5320	5320	5320	5320	0
265	20230922	161500	264614040	5320	5320	5320	5320	0
266	20230922	161400	264614040	5320	5320	5320	5320	0
267	20230922	161300	264614040	5320	5320	5320	5320	0
268	20230922	161200	264614040	5320	5320	5320	5320	0
269	20230922	161100	264614040	5320	5320	5320	5320	0
270	20230922	161000	264614040	5320	5320	5320	5320	0
271	20230922	160900	264614040	5320	5320	5320	5320	0
272	20230922	160800	264614040	5320	5320	5320	5320	418
273	20230922	160700	264614040	5320	5320	5320	5320	0
274	20230922	160600	264614040	5320	5320	5320	5320	0
275	20230922	160500	264614040	5320	5320	5320	5320	0
276	20230922	160400	264614040	5320	5320	5320	5320	0
277	20230922	160300	264614040	5320	5320	5320	5320	0
278	20230922	160200	264614040	5320	5320	5320	5320	0
279	20230922	160100	264614040	5320	5320	5320	5320	0
280	20230922	160000	264614040	5320	5320	5320	5320	0
281	20230922	155900	264614040	5320	5320	5320	5320	0
282	20230922	155800	264614040	5320	5320	5320	5320	0
283	20230922	155700	264614040	5320	5320	5320	5320	0
284	20230922	155600	264614040	5320	5320	5320	5320	0
285	20230922	155500	264614040	5320	5320	5320	5320	0
286	20230922	155400	264614040	5320	5320	5320	5320	0
287	20230922	155300	264614040	5320	5320	5320	5320	0
288	20230922	155200	264614040	5320	5320	5320	5320	0
289	20230922	155100	264614040	5320	5320	5320	5320	0
290	20230922	155000	264614040	5320	5320	5320	5320	0
291	20230922	154900	264614040	5320	5320	5320	5320	0
292	20230922	154800	264614040	5320	5320	5320	5320	0
293	20230922	154700	264614040	5320	5320	5320	5320	0
294	20230922	154600	264614040	5320	5320	5320	5320	0
295	20230922	154500	264614040	5320	5320	5320	5320	0
296	20230922	154400	264614040	5320	5320	5320	5320	0
297	20230922	154300	264614040	5320	5320	5320	5320	0
298	20230922	154200	264614040	5320	5320	5320	5320	0
299	20230922	154100	264614040	5320	5320	5320	5320	0
300	20230922	154000	264614040	5320	5320	5320	5320	0
301	20230922	153900	264614040	5320	5320	5320	5320	0
302	20230922	153800	264614040	5320	5320	5320	5320	418
303	20230922	153700	264614040	5320	5320	5320	5320	0
304	20230922	153600	264614040	5320	5320	5320	5320	0
305	20230922	153500	264614040	5320	5320	5320	5320	0
306	20230922	153400	264614040	5320	5320	5320	5320	0
307	20230922	153300	264614040	5320	5320	5320	5320	0
308	20230922	153200	264614040	5320	5320	5320	5320	0
309	20230922	153100	264614040	5320	5320	5320	5320	0
310	20230922	153000	264614040	5320	5320	5320	5320	418
311	20230922	152900	262390280	5310	5310	5310	5310	0
312	20230922	152800	262390280	5310	5310	5310	5310	0
313	20230922	152700	262390280	5310	5310	5310	5310	0
314	20230922	152600	262390280	5310	5310	5310	5310	0
315	20230922	152500	262390280	5310	5310	5310	5310	0
316	20230922	152400	262390280	5310	5310	5310	5310	0
317	20230922	152300	262390280	5310	5310	5310	5310	0
318	20230922	152200	262390280	5310	5310	5310	5310	0
319	20230922	152100	262390280	5310	5310	5310	5310	0
320	20230922	152000	262390280	5310	5310	5310	5310	0
321	20230922	151900	262390280	5310	5310	5310	5310	1
322	20230922	151800	262384970	5230	5230	5230	5230	1
323	20230922	151700	262379740	5310	5310	5310	5310	100
324	20230922	151600	261848740	5270	5300	5310	5270	330
325	20230922	151500	260109300	5310	5310	5310	5310	0
326	20230922	151400	260109300	5310	5310	5310	5310	0
327	20230922	151300	260109300	5310	5300	5310	5300	41
328	20230922	151200	259891600	5310	5310	5310	5310	0
329	20230922	151100	259891600	5310	5310	5310	5310	30
330	20230922	151000	259732300	5320	5320	5320	5320	0
331	20230922	150900	259732300	5320	5320	5320	5320	3
332	20230922	150800	259716340	5320	5320	5320	5320	0
333	20230922	150700	259716340	5320	5320	5320	5320	10
334	20230922	150600	259663140	5320	5300	5320	5300	15
335	20230922	150500	259583500	5270	5270	5270	5270	1
336	20230922	150400	259578230	5320	5310	5320	5310	200
337	20230922	150300	258514480	5320	5260	5320	5260	701
338	20230922	150200	254802420	5260	5260	5260	5260	0
339	20230922	150100	254802420	5260	5260	5260	5260	0
340	20230922	150000	254802420	5260	5260	5260	5260	2
341	20230922	145900	254791900	5260	5260	5260	5260	1
342	20230922	145800	254786640	5260	5260	5260	5260	0
343	20230922	145700	254786640	5260	5260	5260	5260	0
344	20230922	145600	254786640	5260	5260	5260	5260	0
345	20230922	145500	254786640	5260	5260	5260	5260	0
346	20230922	145400	254786640	5260	5260	5260	5260	0
347	20230922	145300	254786640	5260	5230	5260	5230	201
348	20230922	145200	253735380	5270	5270	5270	5270	0
349	20230922	145100	253735380	5270	5250	5270	5250	155
350	20230922	145000	252921590	5250	5250	5250	5250	54
351	20230922	144900	252638090	5250	5250	5250	5250	0
352	20230922	144800	252638090	5250	5250	5250	5250	0
353	20230922	144700	252638090	5250	5250	5250	5250	0
354	20230922	144600	252638090	5250	5250	5250	5250	355
355	20230922	144500	250774340	5250	5250	5250	5250	38
356	20230922	144400	250574840	5250	5250	5250	5250	0
357	20230922	144300	250574840	5250	5250	5250	5250	0
358	20230922	144200	250574840	5250	5250	5250	5250	0
359	20230922	144100	250574840	5250	5250	5250	5250	0
360	20230922	144000	250574840	5250	5250	5250	5250	1056
361	20230922	143900	245030840	5260	5250	5260	5250	902
362	20230922	143800	240295300	5250	5250	5250	5250	215
363	20230922	143700	239166550	5250	5250	5250	5250	1
364	20230922	143600	239161300	5250	5220	5250	5220	135
365	20230922	143500	238456540	5220	5240	5240	5220	3043
366	20230922	143400	222571080	5240	5240	5240	5240	32
367	20230922	143300	222403400	5250	5240	5250	5240	124
368	20230922	143200	221752640	5250	5240	5250	5240	50
369	20230922	143100	221490630	5250	5240	5250	5240	39
370	20230922	143000	221286250	5250	5240	5250	5240	131
371	20230922	142900	220599750	5250	5250	5250	5250	2
372	20230922	142800	220589250	5250	5250	5250	5250	6
373	20230922	142700	220557750	5250	5250	5250	5250	0
374	20230922	142600	220557750	5250	5250	5250	5250	0
375	20230922	142500	220557750	5250	5250	5250	5250	0
376	20230922	142400	220557750	5250	5250	5250	5250	5
377	20230922	142300	220531500	5260	5260	5260	5260	0
378	20230922	142200	220531500	5260	5260	5260	5260	0
379	20230922	142100	220531500	5260	5260	5260	5260	0
380	20230922	142000	220531500	5260	5260	5260	5260	0
381	20230922	141900	220531500	5260	5240	5260	5240	143
382	20230922	141800	219781760	5260	5260	5260	5260	0
383	20230922	141700	219781760	5260	5260	5260	5260	0
384	20230922	141600	219781760	5260	5260	5260	5260	0
385	20230922	141500	219781760	5260	5260	5260	5260	2
386	20230922	141400	219771240	5260	5260	5260	5260	0
387	20230922	141300	219771240	5260	5260	5260	5260	0
388	20230922	141200	219771240	5260	5260	5260	5260	0
389	20230922	141100	219771240	5260	5260	5260	5260	0
390	20230922	141000	219771240	5260	5260	5260	5260	0
391	20230922	140900	219771240	5260	5260	5260	5260	1
392	20230922	140800	219765980	5260	5260	5260	5260	0
393	20230922	140700	219765980	5260	5260	5260	5260	0
394	20230922	140600	219765980	5260	5260	5260	5260	0
395	20230922	140500	219765980	5260	5260	5260	5260	0
396	20230922	140400	219765980	5260	5260	5260	5260	0
397	20230922	140300	219765980	5260	5260	5260	5260	0
398	20230922	140200	219765980	5260	5260	5260	5260	0
399	20230922	140100	219765980	5260	5260	5260	5260	0
400	20230922	140000	219765980	5260	5260	5260	5260	0
401	20230922	135900	219765980	5260	5260	5260	5260	0
402	20230922	135800	219765980	5260	5260	5260	5260	50
403	20230922	135700	219502980	5260	5260	5260	5260	0
404	20230922	135600	219502980	5260	5260	5260	5260	0
405	20230922	135500	219502980	5260	5260	5260	5260	0
406	20230922	135400	219502980	5260	5260	5260	5260	0
407	20230922	135300	219502980	5260	5260	5260	5260	0
408	20230922	135200	219502980	5260	5260	5260	5260	0
409	20230922	135100	219502980	5260	5260	5260	5260	0
410	20230922	135000	219502980	5260	5260	5260	5260	0
411	20230922	134900	219502980	5260	5260	5260	5260	0
412	20230922	134800	219502980	5260	5260	5260	5260	100
413	20230922	134700	218976980	5260	5260	5260	5260	0
414	20230922	134600	218976980	5260	5260	5260	5260	0
415	20230922	134500	218976980	5260	5260	5260	5260	0
416	20230922	134400	218976980	5260	5260	5260	5260	0
417	20230922	134300	218976980	5260	5260	5260	5260	0
418	20230922	134200	218976980	5260	5260	5260	5260	0
419	20230922	134100	218976980	5260	5260	5260	5260	0
420	20230922	134000	218976980	5260	5260	5260	5260	6
421	20230922	133900	218945420	5260	5260	5260	5260	0
422	20230922	133800	218945420	5260	5260	5260	5260	0
423	20230922	133700	218945420	5260	5260	5260	5260	261
424	20230922	133600	217572560	5270	5260	5270	5260	38
425	20230922	133500	217372670	5270	5270	5270	5270	0
426	20230922	133400	217372670	5270	5270	5270	5270	1021
427	20230922	133300	211992000	5270	5270	5270	5270	98
428	20230922	133200	211475540	5270	5270	5270	5270	11
429	20230922	133100	211417570	5290	5270	5290	5270	14
430	20230922	133000	211343740	5270	5300	5300	5270	277
431	20230922	132900	209877220	5290	5290	5290	5290	0
432	20230922	132800	209877220	5290	5290	5290	5290	0
433	20230922	132700	209877220	5290	5290	5290	5290	0
434	20230922	132600	209877220	5290	5290	5290	5290	0
435	20230922	132500	209877220	5290	5290	5290	5290	0
436	20230922	132400	209877220	5290	5290	5290	5290	0
437	20230922	132300	209877220	5290	5290	5290	5290	0
438	20230922	132200	209877220	5290	5290	5290	5290	0
439	20230922	132100	209877220	5290	5290	5290	5290	0
440	20230922	132000	209877220	5290	5290	5290	5290	0
441	20230922	131900	209877220	5290	5290	5290	5290	0
442	20230922	131800	209877220	5290	5290	5290	5290	0
443	20230922	131700	209877220	5290	5290	5290	5290	0
444	20230922	131600	209877220	5290	5290	5290	5290	0
445	20230922	131500	209877220	5290	5290	5290	5290	0
446	20230922	131400	209877220	5290	5290	5290	5290	0
447	20230922	131300	209877220	5290	5290	5290	5290	0
448	20230922	131200	209877220	5290	5290	5290	5290	0
449	20230922	131100	209877220	5290	5290	5290	5290	0
450	20230922	131000	209877220	5290	5290	5290	5290	0
451	20230922	130900	209877220	5290	5290	5290	5290	0
452	20230922	130800	209877220	5290	5290	5290	5290	0
453	20230922	130700	209877220	5290	5290	5290	5290	0
454	20230922	130600	209877220	5290	5290	5290	5290	0
455	20230922	130500	209877220	5290	5290	5290	5290	0
456	20230922	130400	209877220	5290	5290	5290	5290	0
457	20230922	130300	209877220	5290	5290	5290	5290	0
458	20230922	130200	209877220	5290	5290	5290	5290	0
459	20230922	130100	209877220	5290	5290	5290	5290	0
460	20230922	130000	209877220	5290	5290	5290	5290	0
461	20230922	125900	209877220	5290	5290	5290	5290	0
462	20230922	125800	209877220	5290	5290	5290	5290	0
463	20230922	125700	209877220	5290	5290	5290	5290	4
464	20230922	125600	209856060	5300	5300	5300	5300	0
465	20230922	125500	209856060	5300	5300	5300	5300	0
466	20230922	125400	209856060	5300	5300	5300	5300	100
467	20230922	125300	209326060	5300	5300	5300	5300	10
468	20230922	125200	209273060	5300	5300	5300	5300	0
469	20230922	125100	209273060	5300	5300	5300	5300	0
470	20230922	125000	209273060	5300	5300	5300	5300	0
471	20230922	124900	209273060	5300	5300	5300	5300	0
472	20230922	124800	209273060	5300	5300	5300	5300	0
473	20230922	124700	209273060	5300	5300	5300	5300	0
474	20230922	124600	209273060	5300	5300	5300	5300	0
475	20230922	124500	209273060	5300	5300	5300	5300	0
476	20230922	124400	209273060	5300	5300	5300	5300	0
477	20230922	124300	209273060	5300	5300	5300	5300	0
478	20230922	124200	209273060	5300	5300	5300	5300	0
479	20230922	124100	209273060	5300	5300	5300	5300	0
480	20230922	124000	209273060	5300	5300	5300	5300	0
481	20230922	123900	209273060	5300	5300	5300	5300	1
482	20230922	123800	209267760	5290	5290	5290	5290	0
483	20230922	123700	209267760	5290	5290	5290	5290	70
484	20230922	123600	208897460	5290	5290	5290	5290	51
485	20230922	123500	208627670	5290	5280	5290	5280	3648
486	20230922	123400	189329820	5270	5270	5270	5270	0
487	20230922	123300	189329820	5270	5270	5270	5270	0
488	20230922	123200	189329820	5270	5270	5270	5270	0
489	20230922	123100	189329820	5270	5270	5270	5270	0
490	20230922	123000	189329820	5270	5280	5280	5270	61
491	20230922	122900	189007750	5300	5300	5300	5300	0
492	20230922	122800	189007750	5300	5300	5300	5300	0
493	20230922	122700	189007750	5300	5300	5300	5300	0
494	20230922	122600	189007750	5300	5300	5300	5300	0
495	20230922	122500	189007750	5300	5300	5300	5300	0
496	20230922	122400	189007750	5300	5300	5300	5300	0
497	20230922	122300	189007750	5300	5300	5300	5300	0
498	20230922	122200	189007750	5300	5300	5300	5300	0
499	20230922	122100	189007750	5300	5300	5300	5300	0
500	20230922	122000	189007750	5300	5300	5300	5300	0
501	20230922	121900	189007750	5300	5300	5300	5300	0
502	20230922	121800	189007750	5300	5300	5300	5300	0
503	20230922	121700	189007750	5300	5300	5300	5300	0
504	20230922	121600	189007750	5300	5300	5300	5300	0
505	20230922	121500	189007750	5300	5300	5300	5300	0
506	20230922	121400	189007750	5300	5300	5300	5300	0
507	20230922	121300	189007750	5300	5300	5300	5300	0
508	20230922	121200	189007750	5300	5300	5300	5300	0
509	20230922	121100	189007750	5300	5300	5300	5300	0
510	20230922	121000	189007750	5300	5300	5300	5300	0
511	20230922	120900	189007750	5300	5300	5300	5300	0
512	20230922	120800	189007750	5300	5300	5300	5300	0
513	20230922	120700	189007750	5300	5300	5300	5300	0
514	20230922	120600	189007750	5300	5300	5300	5300	0
515	20230922	120500	189007750	5300	5300	5300	5300	0
516	20230922	120400	189007750	5300	5300	5300	5300	0
517	20230922	120300	189007750	5300	5300	5300	5300	1
518	20230922	120200	189002450	5260	5260	5260	5260	0
519	20230922	120100	189002450	5260	5260	5260	5260	0
520	20230922	120000	189002450	5260	5260	5260	5260	0
521	20230922	115900	189002450	5260	5260	5260	5260	0
522	20230922	115800	189002450	5260	5260	5260	5260	0
523	20230922	115700	189002450	5260	5260	5260	5260	0
524	20230922	115600	189002450	5260	5260	5260	5260	0
525	20230922	115500	189002450	5260	5260	5260	5260	0
526	20230922	115400	189002450	5260	5260	5260	5260	0
527	20230922	115300	189002450	5260	5260	5260	5260	0
528	20230922	115200	189002450	5260	5260	5260	5260	0
529	20230922	115100	189002450	5260	5260	5260	5260	128
530	20230922	115000	188329170	5250	5250	5250	5250	0
531	20230922	114900	188329170	5250	5250	5250	5240	147
532	20230922	114800	187557660	5250	5260	5260	5250	222
533	20230922	114700	186391200	5270	5270	5270	5270	0
534	20230922	114600	186391200	5270	5270	5270	5270	7
535	20230922	114500	186354310	5250	5250	5250	5250	0
536	20230922	114400	186354310	5250	5250	5250	5250	0
537	20230922	114300	186354310	5250	5250	5250	5250	0
538	20230922	114200	186354310	5250	5250	5250	5250	780
539	20230922	114100	182259310	5250	5250	5250	5250	0
540	20230922	114000	182259310	5250	5250	5250	5250	0
541	20230922	113900	182259310	5250	5260	5260	5250	522
542	20230922	113800	179514790	5270	5270	5270	5270	0
543	20230922	113700	179514790	5270	5270	5270	5270	9
544	20230922	113600	179467360	5270	5270	5270	5270	0
545	20230922	113500	179467360	5270	5280	5280	5270	102
546	20230922	113400	178928810	5290	5290	5300	5290	133
547	20230922	113300	178225210	5300	5300	5300	5300	0
548	20230922	113200	178225210	5300	5300	5300	5300	187
549	20230922	113100	177234110	5310	5310	5310	5310	0
550	20230922	113000	177234110	5310	5310	5310	5310	20
551	20230922	112900	177127910	5320	5320	5320	5320	0
552	20230922	112800	177127910	5320	5320	5320	5320	0
553	20230922	112700	177127910	5320	5320	5320	5320	0
554	20230922	112600	177127910	5320	5320	5320	5320	0
555	20230922	112500	177127910	5320	5320	5320	5320	0
556	20230922	112400	177127910	5320	5320	5320	5320	0
557	20230922	112300	177127910	5320	5320	5320	5320	0
558	20230922	112200	177127910	5320	5320	5320	5320	0
559	20230922	112100	177127910	5320	5320	5320	5320	0
560	20230922	112000	177127910	5320	5320	5320	5320	0
561	20230922	111900	177127910	5320	5320	5320	5320	0
562	20230922	111800	177127910	5320	5320	5320	5320	0
563	20230922	111700	177127910	5320	5320	5320	5320	280
564	20230922	111600	175638310	5320	5320	5320	5320	0
565	20230922	111500	175638310	5320	5320	5320	5320	0
566	20230922	111400	175638310	5320	5320	5320	5320	0
567	20230922	111300	175638310	5320	5320	5320	5320	0
568	20230922	111200	175638310	5320	5320	5320	5320	0
569	20230922	111100	175638310	5320	5320	5320	5320	0
570	20230922	111000	175638310	5320	5320	5320	5320	0
571	20230922	110900	175638310	5320	5320	5330	5320	894
572	20230922	110800	170879290	5320	5320	5320	5320	0
573	20230922	110700	170879290	5320	5320	5320	5320	0
574	20230922	110600	170879290	5320	5320	5320	5320	0
575	20230922	110500	170879290	5320	5320	5320	5320	0
576	20230922	110400	170879290	5320	5320	5320	5320	0
577	20230922	110300	170879290	5320	5320	5320	5320	0
578	20230922	110200	170879290	5320	5320	5320	5320	0
579	20230922	110100	170879290	5320	5320	5320	5320	0
580	20230922	110000	170879290	5320	5320	5320	5320	0
581	20230922	105900	170879290	5320	5320	5320	5320	0
582	20230922	105800	170879290	5320	5320	5320	5320	0
583	20230922	105700	170879290	5320	5320	5320	5320	10
584	20230922	105600	170826090	5320	5300	5320	5300	71
585	20230922	105500	170449770	5300	5300	5300	5300	0
586	20230922	105400	170449770	5300	5300	5300	5300	0
587	20230922	105300	170449770	5300	5300	5300	5300	0
588	20230922	105200	170449770	5300	5300	5300	5300	10
589	20230922	105100	170396770	5300	5300	5300	5300	20
590	20230922	105000	170290770	5300	5300	5300	5300	0
591	20230922	104900	170290770	5300	5300	5300	5300	100
592	20230922	104800	169760770	5300	5300	5300	5300	0
593	20230922	104700	169760770	5300	5300	5300	5300	0
594	20230922	104600	169760770	5300	5300	5300	5300	0
595	20230922	104500	169760770	5300	5300	5300	5300	0
596	20230922	104400	169760770	5300	5300	5300	5300	0
597	20230922	104300	169760770	5300	5300	5300	5300	0
598	20230922	104200	169760770	5300	5300	5300	5300	99
599	20230922	104100	169236070	5300	5300	5300	5300	0
600	20230922	104000	169236070	5300	5300	5300	5300	0
601	20230922	103900	169236070	5300	5300	5300	5300	0
602	20230922	103800	169236070	5300	5300	5300	5300	0
603	20230922	103700	169236070	5300	5300	5300	5300	1
604	20230922	103600	169230770	5290	5290	5290	5290	0
605	20230922	103500	169230770	5290	5290	5290	5290	0
606	20230922	103400	169230770	5290	5290	5290	5290	0
607	20230922	103300	169230770	5290	5290	5290	5290	103
608	20230922	103200	168685900	5290	5270	5290	5270	26
609	20230922	103100	168548860	5280	5280	5280	5280	0
610	20230922	103000	168548860	5280	5270	5280	5270	76
611	20230922	102900	168147810	5220	5220	5220	5220	0
612	20230922	102800	168147810	5220	5220	5220	5220	270
613	20230922	102700	166738410	5190	5190	5190	5190	0
614	20230922	102600	166738410	5190	5190	5190	5190	0
615	20230922	102500	166738410	5190	5190	5190	5190	0
616	20230922	102400	166738410	5190	5230	5230	5190	250
617	20230922	102300	165438740	5230	5230	5230	5230	50
618	20230922	102200	165177240	5260	5260	5260	5260	0
619	20230922	102100	165177240	5260	5260	5260	5260	0
620	20230922	102000	165177240	5260	5260	5260	5260	12
621	20230922	101900	165114120	5260	5260	5260	5260	0
622	20230922	101800	165114120	5260	5260	5260	5260	39
623	20230922	101700	164908980	5220	5220	5220	5220	1
624	20230922	101600	164903760	5210	5210	5210	5210	0
625	20230922	101500	164903760	5210	5210	5210	5210	0
626	20230922	101400	164903760	5210	5210	5210	5210	0
627	20230922	101300	164903760	5210	5210	5210	5210	0
628	20230922	101200	164903760	5210	5210	5210	5210	0
629	20230922	101100	164903760	5210	5210	5210	5210	0
630	20230922	101000	164903760	5210	5210	5210	5210	0
631	20230922	100900	164903760	5210	5210	5210	5210	0
632	20230922	100800	164903760	5210	5210	5210	5210	0
633	20230922	100700	164903760	5210	5210	5220	5210	432
634	20230922	100600	162652850	5210	5210	5210	5210	0
635	20230922	100500	162652850	5210	5240	5240	5210	414
636	20230922	100400	160494480	5260	5280	5280	5260	53
637	20230922	100300	160215540	5280	5290	5290	5280	45
638	20230922	100200	159977500	5300	5300	5300	5300	0
639	20230922	100100	159977500	5300	5300	5300	5300	250
640	20230922	100000	158652500	5320	5320	5320	5320	0
641	20230922	095900	158652500	5320	5320	5320	5320	0
642	20230922	095800	158652500	5320	5320	5320	5320	0
643	20230922	095700	158652500	5320	5320	5320	5320	0
644	20230922	095600	158652500	5320	5320	5320	5320	0
645	20230922	095500	158652500	5320	5320	5320	5320	0
646	20230922	095400	158652500	5320	5320	5320	5320	0
647	20230922	095300	158652500	5320	5320	5320	5320	0
648	20230922	095200	158652500	5320	5320	5320	5320	0
649	20230922	095100	158652500	5320	5320	5320	5320	4
650	20230922	095000	158631220	5290	5290	5290	5290	0
651	20230922	094900	158631220	5290	5290	5290	5290	0
652	20230922	094800	158631220	5290	5290	5290	5290	30
653	20230922	094700	158472520	5290	5290	5290	5290	0
654	20230922	094600	158472520	5290	5290	5290	5290	0
655	20230922	094500	158472520	5290	5290	5290	5290	0
656	20230922	094400	158472520	5290	5290	5290	5290	0
657	20230922	094300	158472520	5290	5290	5290	5290	408
658	20230922	094200	156314200	5290	5310	5310	5290	135
659	20230922	094100	155597790	5330	5330	5330	5330	1
660	20230922	094000	155592460	5330	5330	5330	5330	0
661	20230922	093900	155592460	5330	5330	5330	5330	7
662	20230922	093800	155555150	5330	5320	5330	5320	199
663	20230922	093700	154495470	5320	5320	5320	5320	0
664	20230922	093600	154495470	5320	5320	5320	5320	1
665	20230922	093500	154490150	5320	5320	5320	5320	0
666	20230922	093400	154490150	5320	5320	5320	5320	1
667	20230922	093300	154484830	5280	5280	5280	5280	0
668	20230922	093200	154484830	5280	5280	5280	5280	150
669	20230922	093100	153692830	5310	5320	5330	5310	582
670	20230922	093000	150591240	5280	5290	5290	5280	20
671	20230922	092900	150485590	5300	5320	5320	5300	189
672	20230922	092800	149483290	5340	5330	5350	5330	1021
673	20230922	092700	144035220	5300	5300	5300	5300	4
674	20230922	092600	144014020	5330	5330	5330	5330	1
675	20230922	092500	144008690	5340	5310	5340	5310	141
676	20230922	092400	143257220	5330	5320	5330	5320	10
677	20230922	092300	143203970	5320	5340	5350	5310	607
678	20230922	092200	139974290	5350	5350	5350	5350	1
679	20230922	092100	139968940	5360	5320	5360	5320	404
680	20230922	092000	137813410	5330	5330	5330	5330	0
681	20230922	091900	137813410	5330	5300	5330	5300	32
682	20230922	091800	137643450	5300	5300	5330	5300	473
683	20230922	091700	135136470	5300	5230	5300	5230	6369
684	20230922	091600	101667680	5220	5190	5220	5190	192
685	20230922	091500	100666700	5220	5240	5240	5150	5830
686	20230922	091400	70459740	5270	5270	5270	5250	9
687	20230922	091300	70412330	5240	5230	5240	5220	220
688	20230922	091200	69259820	5210	5240	5270	5210	601
689	20230922	091100	66116600	5230	5280	5280	5130	6669
690	20230922	091000	31565720	5290	5280	5290	5280	300
691	20230922	090900	29981700	5280	5260	5280	5260	468
692	20230922	090800	27514920	5250	5250	5250	5250	233
693	20230922	090700	26291670	5210	5230	5240	5210	314
694	20230922	090600	24651430	5260	5260	5260	5260	0
695	20230922	090500	24651430	5260	5160	5260	5110	2985
696	20230922	090400	9311860	5160	5170	5170	5160	539
697	20230922	090300	6530080	5170	5170	5170	5170	100
698	20230922	090200	6013080	5180	5250	5290	5140	196
699	20230922	090100	4995980	5260	5260	5260	5260	0
700	20230922	090000	4995980	5260	5300	5300	5260	944