KissMeData/126700/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	195500	7363401220	18960	18960	18960	18960	5118
3	20230825	195400	7363401220	18960	18960	18960	18960	0
4	20230825	195300	7363401220	18960	18960	18960	18960	0
5	20230825	195200	7363401220	18960	18960	18960	18960	0
6	20230825	195100	7363401220	18960	18960	18960	18960	0
7	20230825	195000	7363401220	18960	18960	18960	18960	0
8	20230825	194900	7363401220	18960	18960	18960	18960	0
9	20230825	194800	7363401220	18960	18960	18960	18960	0
10	20230825	194700	7363401220	18960	18960	18960	18960	0
11	20230825	194600	7363401220	18960	18960	18960	18960	0
12	20230825	194500	7363401220	18960	18960	18960	18960	0
13	20230825	194400	7363401220	18960	18960	18960	18960	0
14	20230825	194300	7363401220	18960	18960	18960	18960	0
15	20230825	194200	7363401220	18960	18960	18960	18960	0
16	20230825	194100	7363401220	18960	18960	18960	18960	0
17	20230825	194000	7363401220	18960	18960	18960	18960	0
18	20230825	193900	7363401220	18960	18960	18960	18960	0
19	20230825	193800	7363401220	18960	18960	18960	18960	0
20	20230825	193700	7363401220	18960	18960	18960	18960	0
21	20230825	193600	7363401220	18960	18960	18960	18960	0
22	20230825	193500	7363401220	18960	18960	18960	18960	0
23	20230825	193400	7363401220	18960	18960	18960	18960	0
24	20230825	193300	7363401220	18960	18960	18960	18960	0
25	20230825	193200	7363401220	18960	18960	18960	18960	0
26	20230825	193100	7363401220	18960	18960	18960	18960	0
27	20230825	193000	7363401220	18960	18960	18960	18960	0
28	20230825	192900	7363401220	18960	18960	18960	18960	0
29	20230825	192800	7363401220	18960	18960	18960	18960	0
30	20230825	192700	7363401220	18960	18960	18960	18960	0
31	20230825	192600	7363401220	18960	18960	18960	18960	0
32	20230825	192500	7363401220	18960	18960	18960	18960	5118
33	20230825	192400	7363401220	18960	18960	18960	18960	0
34	20230825	192300	7363401220	18960	18960	18960	18960	0
35	20230825	192200	7363401220	18960	18960	18960	18960	0
36	20230825	192100	7363401220	18960	18960	18960	18960	0
37	20230825	192000	7363401220	18960	18960	18960	18960	0
38	20230825	191900	7363401220	18960	18960	18960	18960	0
39	20230825	191800	7363401220	18960	18960	18960	18960	0
40	20230825	191700	7363401220	18960	18960	18960	18960	0
41	20230825	191600	7363401220	18960	18960	18960	18960	0
42	20230825	191500	7363401220	18960	18960	18960	18960	0
43	20230825	191400	7363401220	18960	18960	18960	18960	0
44	20230825	191300	7363401220	18960	18960	18960	18960	0
45	20230825	191200	7363401220	18960	18960	18960	18960	0
46	20230825	191100	7363401220	18960	18960	18960	18960	0
47	20230825	191000	7363401220	18960	18960	18960	18960	0
48	20230825	190900	7363401220	18960	18960	18960	18960	0
49	20230825	190800	7363401220	18960	18960	18960	18960	0
50	20230825	190700	7363401220	18960	18960	18960	18960	0
51	20230825	190600	7363401220	18960	18960	18960	18960	0
52	20230825	190500	7363401220	18960	18960	18960	18960	0
53	20230825	190400	7363401220	18960	18960	18960	18960	0
54	20230825	190300	7363401220	18960	18960	18960	18960	0
55	20230825	190200	7363401220	18960	18960	18960	18960	0
56	20230825	190100	7363401220	18960	18960	18960	18960	0
57	20230825	190000	7363401220	18960	18960	18960	18960	0
58	20230825	185900	7363401220	18960	18960	18960	18960	0
59	20230825	185800	7363401220	18960	18960	18960	18960	0
60	20230825	185700	7363401220	18960	18960	18960	18960	0
61	20230825	185600	7363401220	18960	18960	18960	18960	0
62	20230825	185500	7363401220	18960	18960	18960	18960	5118
63	20230825	185400	7363401220	18960	18960	18960	18960	0
64	20230825	185300	7363401220	18960	18960	18960	18960	0
65	20230825	185200	7363401220	18960	18960	18960	18960	0
66	20230825	185100	7363401220	18960	18960	18960	18960	0
67	20230825	185000	7363401220	18960	18960	18960	18960	0
68	20230825	184900	7363401220	18960	18960	18960	18960	0
69	20230825	184800	7363401220	18960	18960	18960	18960	0
70	20230825	184700	7363401220	18960	18960	18960	18960	0
71	20230825	184600	7363401220	18960	18960	18960	18960	0
72	20230825	184500	7363401220	18960	18960	18960	18960	0
73	20230825	184400	7363401220	18960	18960	18960	18960	0
74	20230825	184300	7363401220	18960	18960	18960	18960	0
75	20230825	184200	7363401220	18960	18960	18960	18960	0
76	20230825	184100	7363401220	18960	18960	18960	18960	0
77	20230825	184000	7363401220	18960	18960	18960	18960	0
78	20230825	183900	7363401220	18960	18960	18960	18960	0
79	20230825	183800	7363401220	18960	18960	18960	18960	0
80	20230825	183700	7363401220	18960	18960	18960	18960	0
81	20230825	183600	7363401220	18960	18960	18960	18960	0
82	20230825	183500	7363401220	18960	18960	18960	18960	0
83	20230825	183400	7363401220	18960	18960	18960	18960	0
84	20230825	183300	7363401220	18960	18960	18960	18960	0
85	20230825	183200	7363401220	18960	18960	18960	18960	0
86	20230825	183100	7363401220	18960	18960	18960	18960	0
87	20230825	183000	7363401220	18960	18960	18960	18960	0
88	20230825	182900	7363401220	18960	18960	18960	18960	0
89	20230825	182800	7363401220	18960	18960	18960	18960	0
90	20230825	182700	7363401220	18960	18960	18960	18960	0
91	20230825	182600	7363401220	18960	18960	18960	18960	0
92	20230825	182500	7363401220	18960	18960	18960	18960	5118
93	20230825	182400	7363401220	18960	18960	18960	18960	0
94	20230825	182300	7363401220	18960	18960	18960	18960	0
95	20230825	182200	7363401220	18960	18960	18960	18960	0
96	20230825	182100	7363401220	18960	18960	18960	18960	0
97	20230825	182000	7363401220	18960	18960	18960	18960	0
98	20230825	181900	7363401220	18960	18960	18960	18960	0
99	20230825	181800	7363401220	18960	18960	18960	18960	0
100	20230825	181700	7363401220	18960	18960	18960	18960	0
101	20230825	181600	7363401220	18960	18960	18960	18960	0
102	20230825	181500	7363401220	18960	18960	18960	18960	0
103	20230825	181400	7363401220	18960	18960	18960	18960	0
104	20230825	181300	7363401220	18960	18960	18960	18960	0
105	20230825	181200	7363401220	18960	18960	18960	18960	0
106	20230825	181100	7363401220	18960	18960	18960	18960	0
107	20230825	181000	7363401220	18960	18960	18960	18960	0
108	20230825	180900	7363401220	18960	18960	18960	18960	0
109	20230825	180800	7363401220	18960	18960	18960	18960	0
110	20230825	180700	7363401220	18960	18960	18960	18960	0
111	20230825	180600	7363401220	18960	18960	18960	18960	0
112	20230825	180500	7363401220	18960	18960	18960	18960	0
113	20230825	180400	7363401220	18960	18960	18960	18960	0
114	20230825	180300	7363401220	18960	18960	18960	18960	0
115	20230825	180200	7363401220	18960	18960	18960	18960	0
116	20230825	180100	7363401220	18960	18960	18960	18960	0
117	20230825	180000	7363401220	18960	18960	18960	18960	0
118	20230825	175900	7363401220	18960	18960	18960	18960	0
119	20230825	175800	7363401220	18960	18960	18960	18960	0
120	20230825	175700	7363401220	18960	18960	18960	18960	0
121	20230825	175600	7363401220	18960	18960	18960	18960	0
122	20230825	175500	7363401220	18960	18960	18960	18960	5118
123	20230825	175400	7363401220	18960	18960	18960	18960	0
124	20230825	175300	7363401220	18960	18960	18960	18960	0
125	20230825	175200	7363401220	18960	18960	18960	18960	0
126	20230825	175100	7363401220	18960	18960	18960	18960	0
127	20230825	175000	7363401220	18960	18960	18960	18960	0
128	20230825	174900	7363401220	18960	18960	18960	18960	0
129	20230825	174800	7363401220	18960	18960	18960	18960	0
130	20230825	174700	7363401220	18960	18960	18960	18960	0
131	20230825	174600	7363401220	18960	18960	18960	18960	0
132	20230825	174500	7363401220	18960	18960	18960	18960	0
133	20230825	174400	7363401220	18960	18960	18960	18960	0
134	20230825	174300	7363401220	18960	18960	18960	18960	0
135	20230825	174200	7363401220	18960	18960	18960	18960	0
136	20230825	174100	7363401220	18960	18960	18960	18960	0
137	20230825	174000	7363401220	18960	18960	18960	18960	0
138	20230825	173900	7363401220	18960	18960	18960	18960	0
139	20230825	173800	7363401220	18960	18960	18960	18960	0
140	20230825	173700	7363401220	18960	18960	18960	18960	0
141	20230825	173600	7363401220	18960	18960	18960	18960	0
142	20230825	173500	7363401220	18960	18960	18960	18960	0
143	20230825	173400	7363401220	18960	18960	18960	18960	0
144	20230825	173300	7363401220	18960	18960	18960	18960	0
145	20230825	173200	7363401220	18960	18960	18960	18960	0
146	20230825	173100	7363401220	18960	18960	18960	18960	0
147	20230825	173000	7363401220	18960	18960	18960	18960	0
148	20230825	172900	7363401220	18960	18960	18960	18960	0
149	20230825	172800	7363401220	18960	18960	18960	18960	0
150	20230825	172700	7363401220	18960	18960	18960	18960	0
151	20230825	172600	7363401220	18960	18960	18960	18960	0
152	20230825	172500	7363401220	18960	18960	18960	18960	5118
153	20230825	172400	7363401220	18960	18960	18960	18960	0
154	20230825	172300	7363401220	18960	18960	18960	18960	0
155	20230825	172200	7363401220	18960	18960	18960	18960	0
156	20230825	172100	7363401220	18960	18960	18960	18960	0
157	20230825	172000	7363401220	18960	18960	18960	18960	0
158	20230825	171900	7363401220	18960	18960	18960	18960	0
159	20230825	171800	7363401220	18960	18960	18960	18960	0
160	20230825	171700	7363401220	18960	18960	18960	18960	0
161	20230825	171600	7363401220	18960	18960	18960	18960	0
162	20230825	171500	7363401220	18960	18960	18960	18960	0
163	20230825	171400	7363401220	18960	18960	18960	18960	0
164	20230825	171300	7363401220	18960	18960	18960	18960	0
165	20230825	171200	7363401220	18960	18960	18960	18960	0
166	20230825	171100	7363401220	18960	18960	18960	18960	0
167	20230825	171000	7363401220	18960	18960	18960	18960	0
168	20230825	170900	7363401220	18960	18960	18960	18960	0
169	20230825	170800	7363401220	18960	18960	18960	18960	0
170	20230825	170700	7363401220	18960	18960	18960	18960	0
171	20230825	170600	7363401220	18960	18960	18960	18960	0
172	20230825	170500	7363401220	18960	18960	18960	18960	0
173	20230825	170400	7363401220	18960	18960	18960	18960	0
174	20230825	170300	7363401220	18960	18960	18960	18960	0
175	20230825	170200	7363401220	18960	18960	18960	18960	0
176	20230825	170100	7363401220	18960	18960	18960	18960	0
177	20230825	170000	7363401220	18960	18960	18960	18960	0
178	20230825	165900	7363401220	18960	18960	18960	18960	0
179	20230825	165800	7363401220	18960	18960	18960	18960	0
180	20230825	165700	7363401220	18960	18960	18960	18960	0
181	20230825	165600	7363401220	18960	18960	18960	18960	0
182	20230825	165500	7363401220	18960	18960	18960	18960	5118
183	20230825	165400	7363401220	18960	18960	18960	18960	0
184	20230825	165300	7363401220	18960	18960	18960	18960	0
185	20230825	165200	7363401220	18960	18960	18960	18960	0
186	20230825	165100	7363401220	18960	18960	18960	18960	0
187	20230825	165000	7363401220	18960	18960	18960	18960	0
188	20230825	164900	7363401220	18960	18960	18960	18960	0
189	20230825	164800	7363401220	18960	18960	18960	18960	0
190	20230825	164700	7363401220	18960	18960	18960	18960	0
191	20230825	164600	7363401220	18960	18960	18960	18960	0
192	20230825	164500	7363401220	18960	18960	18960	18960	0
193	20230825	164400	7363401220	18960	18960	18960	18960	0
194	20230825	164300	7363401220	18960	18960	18960	18960	0
195	20230825	164200	7363401220	18960	18960	18960	18960	0
196	20230825	164100	7363401220	18960	18960	18960	18960	0
197	20230825	164000	7363401220	18960	18960	18960	18960	0
198	20230825	163900	7363401220	18960	18960	18960	18960	0
199	20230825	163800	7363401220	18960	18960	18960	18960	0
200	20230825	163700	7363401220	18960	18960	18960	18960	0
201	20230825	163600	7363401220	18960	18960	18960	18960	0
202	20230825	163500	7363401220	18960	18960	18960	18960	0
203	20230825	163400	7363401220	18960	18960	18960	18960	0
204	20230825	163300	7363401220	18960	18960	18960	18960	0
205	20230825	163200	7363401220	18960	18960	18960	18960	0
206	20230825	163100	7363401220	18960	18960	18960	18960	0
207	20230825	163000	7363401220	18960	18960	18960	18960	0
208	20230825	162900	7363401220	18960	18960	18960	18960	0
209	20230825	162800	7363401220	18960	18960	18960	18960	0
210	20230825	162700	7363401220	18960	18960	18960	18960	0
211	20230825	162600	7363401220	18960	18960	18960	18960	0
212	20230825	162500	7363401220	18960	18960	18960	18960	5118
213	20230825	162400	7363401220	18960	18960	18960	18960	0
214	20230825	162300	7363401220	18960	18960	18960	18960	0
215	20230825	162200	7363401220	18960	18960	18960	18960	0
216	20230825	162100	7363401220	18960	18960	18960	18960	0
217	20230825	162000	7363401220	18960	18960	18960	18960	0
218	20230825	161900	7363401220	18960	18960	18960	18960	0
219	20230825	161800	7363401220	18960	18960	18960	18960	0
220	20230825	161700	7363401220	18960	18960	18960	18960	0
221	20230825	161600	7363401220	18960	18960	18960	18960	0
222	20230825	161500	7363401220	18960	18960	18960	18960	0
223	20230825	161400	7363401220	18960	18960	18960	18960	0
224	20230825	161300	7363401220	18960	18960	18960	18960	0
225	20230825	161200	7363401220	18960	18960	18960	18960	0
226	20230825	161100	7363401220	18960	18960	18960	18960	0
227	20230825	161000	7363401220	18960	18960	18960	18960	0
228	20230825	160900	7363401220	18960	18960	18960	18960	0
229	20230825	160800	7363401220	18960	18960	18960	18960	0
230	20230825	160700	7363401220	18960	18960	18960	18960	0
231	20230825	160600	7363401220	18960	18960	18960	18960	0
232	20230825	160500	7363401220	18960	18960	18960	18960	0
233	20230825	160400	7363401220	18960	18960	18960	18960	0
234	20230825	160300	7363401220	18960	18960	18960	18960	0
235	20230825	160200	7363401220	18960	18960	18960	18960	0
236	20230825	160100	7363401220	18960	18960	18960	18960	0
237	20230825	160000	7363401220	18960	18960	18960	18960	0
238	20230825	155900	7363401220	18960	18960	18960	18960	0
239	20230825	155800	7363401220	18960	18960	18960	18960	0
240	20230825	155700	7363401220	18960	18960	18960	18960	0
241	20230825	155600	7363401220	18960	18960	18960	18960	0
242	20230825	155500	7363401220	18960	18960	18960	18960	5118
243	20230825	155400	7363401220	18960	18960	18960	18960	0
244	20230825	155300	7363401220	18960	18960	18960	18960	0
245	20230825	155200	7363401220	18960	18960	18960	18960	0
246	20230825	155100	7363401220	18960	18960	18960	18960	0
247	20230825	155000	7363401220	18960	18960	18960	18960	0
248	20230825	154900	7363401220	18960	18960	18960	18960	0
249	20230825	154800	7363401220	18960	18960	18960	18960	0
250	20230825	154700	7363401220	18960	18960	18960	18960	0
251	20230825	154600	7363401220	18960	18960	18960	18960	0
252	20230825	154500	7363401220	18960	18960	18960	18960	0
253	20230825	154400	7363401220	18960	18960	18960	18960	0
254	20230825	154300	7363401220	18960	18960	18960	18960	0
255	20230825	154200	7363401220	18960	18960	18960	18960	0
256	20230825	154100	7363401220	18960	18960	18960	18960	0
257	20230825	154000	7363401220	18960	18960	18960	18960	0
258	20230825	153900	7363401220	18960	18960	18960	18960	0
259	20230825	153800	7363401220	18960	18960	18960	18960	0
260	20230825	153700	7363401220	18960	18960	18960	18960	0
261	20230825	153600	7363401220	18960	18960	18960	18960	0
262	20230825	153500	7363401220	18960	18960	18960	18960	0
263	20230825	153400	7363401220	18960	18960	18960	18960	0
264	20230825	153300	7363401220	18960	18960	18960	18960	0
265	20230825	153200	7363401220	18960	18960	18960	18960	0
266	20230825	153100	7363401220	18960	18960	18960	18960	0
267	20230825	153000	7363401220	18960	18960	18960	18960	5118
268	20230825	152900	7266363940	18970	18970	18970	18970	0
269	20230825	152800	7266363940	18970	18970	18970	18970	0
270	20230825	152700	7266363940	18970	18970	18970	18970	0
271	20230825	152600	7266363940	18970	18970	18970	18970	0
272	20230825	152500	7266363940	18970	18970	18970	18970	0
273	20230825	152400	7266363940	18970	18970	18970	18970	0
274	20230825	152300	7266363940	18970	18970	18970	18970	0
275	20230825	152200	7266363940	18970	18970	18970	18970	0
276	20230825	152100	7266363940	18970	18970	18970	18970	0
277	20230825	152000	7266363940	18970	18970	18970	18970	0
278	20230825	151900	7266363940	18970	18990	19000	18960	798
279	20230825	151800	7251214270	19000	19000	19000	18990	1018
280	20230825	151700	7231882220	18990	19010	19010	18990	687
281	20230825	151600	7218833430	19000	19010	19020	19000	184
282	20230825	151500	7215335410	19020	19010	19020	19010	255
283	20230825	151400	7210487420	19010	18990	19010	18990	166
284	20230825	151300	7207333280	18990	18990	19000	18980	589
285	20230825	151200	7196149560	19000	19030	19030	19000	472
286	20230825	151100	7187178490	19030	19030	19030	19020	309
287	20230825	151000	7181300280	19020	19030	19030	19020	88
288	20230825	150900	7179625820	19030	19030	19030	19030	390
289	20230825	150800	7172204120	19030	19020	19030	19020	148
290	20230825	150700	7169388020	19030	19020	19040	19020	312
291	20230825	150600	7163451490	19020	19040	19040	19020	189
292	20230825	150500	7159852970	19040	19050	19050	19020	1201
293	20230825	150400	7137002260	19050	19060	19060	19040	931
294	20230825	150300	7119266160	19060	19070	19080	19060	368
295	20230825	150200	7112248060	19070	19040	19070	19040	346
296	20230825	150100	7105655290	19040	19040	19040	19000	733
297	20230825	150000	7091712920	19040	19040	19040	19030	209
298	20230825	145900	7087734660	19040	19040	19060	19030	588
299	20230825	145800	7076538550	19050	19010	19050	19010	584
300	20230825	145700	7065426370	19010	18990	19010	18990	569
301	20230825	145600	7054617820	18990	18990	18990	18990	312
302	20230825	145500	7048692940	18990	18980	18990	18970	739
303	20230825	145400	7034666310	18980	18950	18980	18950	503
304	20230825	145300	7025128820	18950	18930	18960	18930	2698
305	20230825	145200	6974043060	18930	18930	18930	18920	290
306	20230825	145100	6968554240	18930	18930	18930	18920	175
307	20230825	145000	6965241540	18930	18930	18930	18920	342
308	20230825	144900	6958768090	18930	18930	18940	18910	2131
309	20230825	144800	6918463280	18940	18940	18940	18910	2612
310	20230825	144700	6869051240	18940	18930	18940	18920	201
311	20230825	144600	6865246090	18940	18930	18940	18920	1335
312	20230825	144500	6839977120	18930	18930	18930	18920	240
313	20230825	144400	6835434320	18930	18930	18930	18930	291
314	20230825	144300	6829925690	18920	18920	18930	18920	804
315	20230825	144200	6814712000	18930	18930	18930	18920	574
316	20230825	144100	6803850260	18930	18930	18930	18920	276
317	20230825	144000	6798626980	18930	18930	18930	18920	2601
318	20230825	143900	6749412320	18930	18930	18930	18920	828
319	20230825	143800	6733741660	18930	18940	18940	18920	3148
320	20230825	143700	6674152780	18940	18940	18940	18930	349
321	20230825	143600	6667543500	18940	18940	18940	18930	1570
322	20230825	143500	6637818590	18940	18950	18950	18940	2625
323	20230825	143400	6588098190	18950	18950	18950	18940	265
324	20230825	143300	6583077240	18940	18950	18960	18940	718
325	20230825	143200	6569471020	18950	18960	18960	18950	1486
326	20230825	143100	6541308000	18960	18960	18960	18950	587
327	20230825	143000	6530182820	18950	18960	18960	18950	264
328	20230825	142900	6525178170	18960	18960	18960	18960	193
329	20230825	142800	6521518890	18960	18970	18970	18960	861
330	20230825	142700	6505193320	18970	18970	18970	18960	439
331	20230825	142600	6496868430	18970	18970	18970	18960	149
332	20230825	142500	6494042170	18970	18970	18970	18960	141
333	20230825	142400	6491367620	18960	18970	18970	18960	802
334	20230825	142300	6476160630	18960	18970	18970	18960	545
335	20230825	142200	6465825820	18970	18970	18970	18970	115
336	20230825	142100	6463644270	18970	18980	18980	18960	1070
337	20230825	142000	6443351620	18980	18980	18980	18980	328
338	20230825	141900	6437126180	18980	18980	18980	18980	311
339	20230825	141800	6431223400	18980	18980	18980	18970	194
340	20230825	141700	6427541670	18980	18980	18980	18970	659
341	20230825	141600	6415039360	18980	18980	18980	18970	541
342	20230825	141500	6404773970	18980	18980	18980	18970	551
343	20230825	141400	6394316850	18980	18960	18980	18950	682
344	20230825	141300	6381384000	18960	18960	18960	18960	172
345	20230825	141200	6378122880	18960	18970	18970	18950	312
346	20230825	141100	6372207180	18970	18960	18970	18960	471
347	20230825	141000	6363277010	18960	18960	18960	18950	1293
348	20230825	140900	6338771730	18960	18950	18960	18950	455
349	20230825	140800	6330145870	18960	18960	18960	18950	604
350	20230825	140700	6318698370	18960	18960	18960	18960	164
351	20230825	140600	6315588930	18960	18970	18970	18950	270
352	20230825	140500	6310469370	18960	18980	18980	18950	3589
353	20230825	140400	6242427210	18980	18980	18980	18980	198
354	20230825	140300	6238669170	18980	18980	18980	18970	204
355	20230825	140200	6234798130	18980	18980	18980	18970	509
356	20230825	140100	6225140100	18980	18980	18980	18980	249
357	20230825	140000	6220414080	18980	18990	18990	18960	1272
358	20230825	135900	6196272100	18990	18980	18990	18970	398
359	20230825	135800	6188717820	18980	18970	18980	18970	271
360	20230825	135700	6183576590	18970	18960	18970	18950	337
361	20230825	135600	6177186590	18960	18970	18970	18950	755
362	20230825	135500	6162872410	18970	18970	18970	18960	407
363	20230825	135400	6155153890	18970	18970	18970	18970	472
364	20230825	135300	6146200050	18970	18970	18980	18960	203
365	20230825	135200	6142348930	18970	18970	18970	18970	452
366	20230825	135100	6133774490	18970	18970	18970	18970	160
367	20230825	135000	6130739290	18970	18970	18970	18960	464
368	20230825	134900	6121938130	18970	18970	18970	18960	331
369	20230825	134800	6115659400	18970	18960	18970	18960	267
370	20230825	134700	6110594800	18970	18960	18970	18950	279
371	20230825	134600	6105303910	18960	18950	18960	18950	866
372	20230825	134500	6088886190	18950	18950	18950	18940	2106
373	20230825	134400	6048978270	18950	18950	18950	18940	405
374	20230825	134300	6041305020	18960	18960	18960	18960	30
375	20230825	134200	6040736220	18950	18950	18950	18950	2144
376	20230825	134100	6000107420	18950	18960	18960	18950	570
377	20230825	134000	5989301330	18970	18980	18980	18970	89
378	20230825	133900	5987612990	18960	18980	18980	18960	1484
379	20230825	133800	5959474800	18980	18970	18980	18970	689
380	20230825	133700	5946404140	18970	18970	18980	18970	184
381	20230825	133600	5942913550	18970	18980	18980	18970	5
382	20230825	133500	5942818690	18970	18990	18990	18970	1771
383	20230825	133400	5909196040	18980	18980	18980	18980	125
384	20230825	133300	5906823540	18990	19000	19000	18990	380
385	20230825	133200	5899607330	18990	19000	19010	18990	3760
386	20230825	133100	5828170610	19000	19000	19010	19000	1408
387	20230825	133000	5801417610	19010	19010	19010	19010	1
388	20230825	132900	5801398600	19010	19010	19010	19010	103
389	20230825	132800	5799440570	19000	19010	19010	19000	281
390	20230825	132700	5794101530	19000	19020	19020	19000	413
391	20230825	132600	5786251390	19010	19010	19010	19010	40
392	20230825	132500	5785490990	19010	19010	19020	19010	1352
393	20230825	132400	5759788540	19010	19020	19020	19010	6
394	20230825	132300	5759674430	19020	19020	19020	19020	41
395	20230825	132200	5758894610	19020	19020	19030	19020	644
396	20230825	132100	5746645720	19020	19020	19020	19020	36
397	20230825	132000	5745961000	19030	19020	19030	19020	291
398	20230825	131900	5740426130	19020	19010	19020	19010	295
399	20230825	131800	5734816030	19020	19010	19020	19010	412
400	20230825	131700	5726983890	19010	19010	19010	19010	147
401	20230825	131600	5724189420	19010	19010	19010	19000	215
402	20230825	131500	5720103120	19000	19000	19000	19000	60
403	20230825	131400	5718963120	19000	19000	19000	19000	727
404	20230825	131300	5705150120	19000	18990	19000	18990	50
405	20230825	131200	5704200520	18990	18990	19000	18990	666
406	20230825	131100	5691553080	18980	18980	18980	18980	402
407	20230825	131000	5683923120	18980	18970	18980	18970	411
408	20230825	130900	5676124450	18980	18980	18980	18980	1
409	20230825	130800	5676105470	18970	18970	18970	18970	58
410	20230825	130700	5675005210	18980	18980	18980	18980	1440
411	20230825	130600	5647674010	18980	18980	18980	18970	477
412	20230825	130500	5638621350	18980	18970	18980	18970	11
413	20230825	130400	5638412670	18970	18970	18980	18970	180
414	20230825	130300	5634997770	18970	18970	18980	18970	720
415	20230825	130200	5621339240	18980	18980	18980	18980	316
416	20230825	130100	5615341560	18980	18990	18990	18980	802
417	20230825	130000	5600118240	18980	18990	18990	18980	430
418	20230825	125900	5591953340	18990	18990	18990	18980	99
419	20230825	125800	5590073430	18990	18980	18990	18980	241
420	20230825	125700	5585497890	18970	18970	18980	18970	1206
421	20230825	125600	5562617060	18970	18970	18970	18970	136
422	20230825	125500	5560037140	18970	18970	18970	18960	217
423	20230825	125400	5555922600	18970	18970	18970	18960	129
424	20230825	125300	5553476260	18970	18970	18970	18970	8
425	20230825	125200	5553324500	18970	18960	18970	18960	358
426	20230825	125100	5546533630	18960	18960	18960	18960	88
427	20230825	125000	5544865150	18960	18970	18970	18960	72
428	20230825	124900	5543499390	18970	18960	18970	18960	193
429	20230825	124800	5539839070	18960	18950	18960	18950	309
430	20230825	124700	5533981720	18960	18950	18960	18950	1229
431	20230825	124600	5510688670	18950	18950	18950	18950	33
432	20230825	124500	5510063320	18950	18940	18950	18940	704
433	20230825	124400	5496723290	18950	18950	18950	18940	83
434	20230825	124300	5495150450	18940	18940	18950	18940	315
435	20230825	124200	5489183350	18950	18940	18950	18940	1930
436	20230825	124100	5452627490	18950	18950	18950	18940	1049
437	20230825	124000	5432753940	18950	18950	18950	18950	56
438	20230825	123900	5431692740	18940	18940	18940	18940	199
439	20230825	123800	5427923680	18940	18950	18950	18940	1106
440	20230825	123700	5406976030	18950	18950	18950	18950	84
441	20230825	123600	5405384230	18950	18950	18950	18940	248
442	20230825	123500	5400685120	18940	18950	18950	18940	797
443	20230825	123400	5385584540	18950	18940	18950	18940	507
444	20230825	123300	5375976920	18940	18930	18940	18930	615
445	20230825	123200	5364329250	18940	18940	18940	18930	405
446	20230825	123100	5356658940	18930	18940	18940	18930	936
447	20230825	123000	5338934430	18940	18950	18950	18930	2553
448	20230825	122900	5290575010	18950	18960	18960	18950	458
449	20230825	122800	5281895550	18960	18960	18960	18960	157
450	20230825	122700	5278918830	18960	18960	18960	18950	176
451	20230825	122600	5275583560	18950	18960	18960	18950	79
452	20230825	122500	5274086460	18960	18950	18960	18950	270
453	20230825	122400	5268969880	18950	18940	18950	18940	555
454	20230825	122300	5258453030	18940	18950	18950	18940	177
455	20230825	122200	5255099710	18950	18950	18960	18950	18
456	20230825	122100	5254758600	18950	18970	18970	18950	953
457	20230825	122000	5236694470	18970	18970	18970	18970	1
458	20230825	121900	5236675500	18950	18960	18960	18950	890
459	20230825	121800	5219808930	18990	18950	18990	18950	1167
460	20230825	121700	5197686650	18950	18950	18960	18950	391
461	20230825	121600	5190276450	18960	18960	18960	18960	130
462	20230825	121500	5187811650	18960	18950	18960	18950	779
463	20230825	121400	5173042010	18960	18960	18960	18950	430
464	20230825	121300	5164890010	18960	18960	18960	18960	13
465	20230825	121200	5164643530	18960	18960	18960	18950	330
466	20230825	121100	5158388730	18960	18960	18960	18950	111
467	20230825	121000	5156285170	18970	18970	18970	18950	593
468	20230825	120900	5145041520	18970	18970	18970	18970	85
469	20230825	120800	5143429070	18970	18960	18970	18960	385
470	20230825	120700	5136128430	18970	18980	18980	18960	320
471	20230825	120600	5130060890	18960	18960	18980	18960	525
472	20230825	120500	5120106870	18960	18960	18960	18950	214
473	20230825	120400	5116050690	18960	18960	18960	18950	381
474	20230825	120300	5108827330	18960	18970	18970	18960	1207
475	20230825	120200	5085942010	18970	18990	18990	18970	1297
476	20230825	120100	5061336790	18990	18980	18990	18980	154
477	20230825	120000	5058413830	18990	18980	18990	18980	1017
478	20230825	115900	5039110890	18970	18980	18980	18970	32
479	20230825	115800	5038503540	18990	18990	19000	18980	120
480	20230825	115700	5036225500	18970	19000	19000	18970	1180
481	20230825	115600	5013836390	18980	19000	19000	18980	610
482	20230825	115500	5002256390	19000	18990	19000	18990	618
483	20230825	115400	4990520480	18990	19000	19000	18990	30
484	20230825	115300	4989950630	19000	19000	19000	19000	50
485	20230825	115200	4989000630	19000	19000	19000	18990	143
486	20230825	115100	4986284930	18990	19010	19010	18990	85
487	20230825	115000	4984670140	19010	18990	19010	18990	50
488	20230825	114900	4983720520	18990	19010	19010	18990	1100
489	20230825	114800	4962826630	19000	19010	19010	19000	299
490	20230825	114700	4957144430	19010	19000	19010	19000	408
491	20230825	114600	4949392420	19000	18990	19000	18990	137
492	20230825	114500	4946790750	19000	19000	19000	18990	88
493	20230825	114400	4945118760	18990	19000	19000	18990	168
494	20230825	114300	4941928270	19000	19000	19010	18990	770
495	20230825	114200	4927299950	19010	19000	19010	19000	99
496	20230825	114100	4925418920	19010	19000	19010	19000	102
497	20230825	114000	4923480450	19010	19000	19010	19000	641
498	20230825	113900	4911300940	19010	19010	19010	19000	94
499	20230825	113800	4909514360	19010	19010	19010	19010	45
500	20230825	113700	4908658910	19010	18990	19010	18990	308
501	20230825	113600	4902807190	19000	18990	19000	18990	311
502	20230825	113500	4896901280	18990	18990	18990	18980	243
503	20230825	113400	4892289110	18980	18970	18980	18960	288
504	20230825	113300	4886825650	18960	18980	18980	18960	640
505	20230825	113200	4874685060	18970	18980	18980	18970	406
506	20230825	113100	4866982530	18980	18970	18980	18970	865
507	20230825	113000	4850567330	18980	18970	18990	18960	482
508	20230825	112900	4841423700	18970	18960	18970	18950	898
509	20230825	112800	4824398470	18960	18960	18960	18930	885
510	20230825	112700	4807626320	18960	19000	19010	18960	7886
511	20230825	112600	4657856410	19000	19000	19010	19000	5152
512	20230825	112500	4559964930	19010	19010	19010	19000	2850
513	20230825	112400	4505808880	19020	19020	19020	19010	542
514	20230825	112300	4495504970	19020	19010	19020	19010	188
515	20230825	112200	4491931060	19010	19010	19010	19010	566
516	20230825	112100	4481171400	19010	19010	19010	19010	2224
517	20230825	112000	4438893160	19010	19030	19030	19000	8539
518	20230825	111900	4276542950	19030	19040	19040	19030	2045
519	20230825	111800	4237626050	19030	19040	19040	19030	400
520	20230825	111700	4230011290	19040	19040	19040	19040	8
521	20230825	111600	4229858970	19040	19040	19040	19040	704
522	20230825	111500	4216454810	19040	19030	19040	19030	243
523	20230825	111400	4211830490	19030	19070	19070	19030	940
524	20230825	111300	4193935510	19070	19070	19070	19070	0
525	20230825	111200	4193935510	19070	19070	19070	19070	98
526	20230825	111100	4192066650	19040	19090	19090	19040	197
527	20230825	111000	4188311290	19100	19100	19100	19100	0
528	20230825	110900	4188311290	19100	19080	19100	19020	4671
529	20230825	110800	4099348510	19060	19060	19060	19060	55
530	20230825	110700	4098300210	19090	19090	19090	19090	2
531	20230825	110600	4098262030	19090	19090	19090	19090	79
532	20230825	110500	4096753920	19100	19090	19100	19030	3081
533	20230825	110400	4038068700	19090	19100	19100	19090	38
534	20230825	110300	4037343040	19120	19060	19120	19060	650
535	20230825	110200	4024940620	19050	19040	19050	19040	425
536	20230825	110100	4016844700	19040	19060	19060	19040	3859
537	20230825	110000	3943354740	19060	19060	19070	19060	568
538	20230825	105900	3932524660	19070	19070	19070	19060	844
539	20230825	105800	3916437350	19070	19070	19070	19070	12
540	20230825	105700	3916208510	19070	19080	19080	19070	1663
541	20230825	105600	3884489320	19080	19090	19090	19080	372
542	20230825	105500	3877388760	19090	19090	19090	19090	172
543	20230825	105400	3874105280	19090	19080	19090	19080	1189
544	20230825	105300	3851416540	19090	19100	19100	19090	22
545	20230825	105200	3850996450	19090	19090	19090	19090	514
546	20230825	105100	3841184190	19090	19090	19090	19080	461
547	20230825	105000	3832384200	19090	19100	19100	19080	184
548	20230825	104900	3828871100	19100	19100	19100	19080	2212
549	20230825	104800	3786627140	19100	19110	19120	19100	1444
550	20230825	104700	3759035690	19110	19110	19110	19110	242
551	20230825	104600	3754411070	19110	19130	19140	19110	1619
552	20230825	104500	3723455720	19130	19120	19130	19120	730
553	20230825	104400	3709490920	19130	19120	19130	19120	589
554	20230825	104300	3698224240	19120	19130	19130	19120	1516
555	20230825	104200	3669235640	19130	19120	19130	19120	246
556	20230825	104100	3664530900	19120	19120	19120	19120	293
557	20230825	104000	3658928740	19120	19110	19120	19110	362
558	20230825	103900	3652010420	19110	19110	19110	19110	266
559	20230825	103800	3646927160	19110	19100	19110	19100	420
560	20230825	103700	3638901740	19110	19110	19110	19110	26
561	20230825	103600	3638404880	19110	19100	19110	19100	560
562	20230825	103500	3627708870	19100	19110	19110	19090	652
563	20230825	103400	3615256800	19120	19130	19130	19090	564
564	20230825	103300	3604486060	19130	19100	19130	19100	262
565	20230825	103200	3599481830	19100	19100	19100	19100	574
566	20230825	103100	3588518430	19100	19100	19190	19090	414
567	20230825	103000	3580612500	19100	19100	19100	19090	293
568	20230825	102900	3575017200	19090	19110	19110	19090	428
569	20230825	102800	3566842720	19100	19190	19190	19100	1417
570	20230825	102700	3539749260	19190	19080	19210	19060	1469
571	20230825	102600	3511712160	19080	19050	19080	19050	1247
572	20230825	102500	3487953720	19050	19030	19080	19020	167
573	20230825	102400	3484773480	19020	19060	19060	19020	4640
574	20230825	102300	3396486750	19060	19040	19060	19030	2032
575	20230825	102200	3357805690	19040	19070	19070	19040	3744
576	20230825	102100	3286483190	19080	19220	19220	19070	1883
577	20230825	102000	3250535510	19230	19210	19230	19190	2134
578	20230825	101900	3209557190	19220	19050	19220	19050	1495
579	20230825	101800	3180936150	19050	19040	19060	19040	1095
580	20230825	101700	3160076740	19040	19050	19070	19030	1974
581	20230825	101600	3122499590	19030	19100	19140	19030	11178
582	20230825	101500	2909458580	19100	19100	19110	19090	995
583	20230825	101400	2890457000	19100	19080	19100	19080	1212
584	20230825	101300	2867321690	19080	19100	19100	19070	4520
585	20230825	101200	2781057280	19100	19220	19220	19100	3178
586	20230825	101100	2720316610	19220	19090	19230	19090	1830
587	20230825	101000	2685274020	19090	19070	19090	19060	484
588	20230825	100900	2676041930	19070	19080	19080	19060	2649
589	20230825	100800	2625531820	19080	19020	19080	19020	1423
590	20230825	100700	2598428780	19010	19190	19190	19000	9593
591	20230825	100600	2415133090	19190	19160	19190	19160	444
592	20230825	100500	2406620900	19160	19160	19170	19150	2098
593	20230825	100400	2366434800	19150	19250	19250	19150	14065
594	20230825	100300	2096258520	19240	19260	19260	19240	1724
595	20230825	100200	2063068940	19250	19280	19280	19250	3946
596	20230825	100100	1987059630	19280	19270	19280	19270	572
597	20230825	100000	1976034670	19270	19290	19290	19270	1322
598	20230825	095900	1950550270	19300	19300	19340	19290	1018
599	20230825	095800	1930900940	19330	19280	19330	19280	1064
600	20230825	095700	1910370130	19280	19290	19290	19270	1059
601	20230825	095600	1889951780	19280	19230	19290	19230	1620
602	20230825	095500	1858777280	19230	19300	19300	19190	8852
603	20230825	095400	1688420740	19300	19290	19300	19270	1739
604	20230825	095300	1654877270	19290	19310	19310	19270	2535
605	20230825	095200	1605982920	19300	19370	19380	19300	11410
606	20230825	095100	1385514160	19370	19400	19400	19370	1996
607	20230825	095000	1346821980	19390	19460	19460	19390	6850
608	20230825	094900	1213833680	19460	19470	19470	19440	2073
609	20230825	094800	1173498930	19470	19500	19500	19470	973
610	20230825	094700	1154545250	19540	19540	19540	19480	12240
611	20230825	094600	915666260	19540	19560	19560	19530	4293
612	20230825	094500	831766300	19560	19600	19600	19560	327
613	20230825	094400	825370090	19560	19570	19570	19560	249
614	20230825	094300	820499580	19570	19550	19570	19550	200
615	20230825	094200	816587480	19550	19550	19550	19550	300
616	20230825	094100	810722480	19560	19580	19580	19550	702
617	20230825	094000	796991040	19570	19600	19600	19570	444
618	20230825	093900	788297510	19690	19590	19690	19590	2003
619	20230825	093800	749001320	19590	19570	19590	19570	326
620	20230825	093700	742620980	19550	19560	19560	19550	677
621	20230825	093600	729380170	19570	19580	19580	19570	865
622	20230825	093500	712451480	19580	19580	19580	19580	148
623	20230825	093400	709553640	19580	19560	19580	19560	189
624	20230825	093300	705855000	19560	19560	19560	19550	143
625	20230825	093200	703057940	19550	19550	19550	19550	30
626	20230825	093100	702471440	19540	19560	19560	19540	2937
627	20230825	093000	645055930	19560	19590	19590	19560	196
628	20230825	092900	641221990	19550	19590	19590	19550	4132
629	20230825	092800	560379750	19590	19580	19590	19570	550
630	20230825	092700	549611540	19580	19620	19640	19580	4914
631	20230825	092600	453284740	19630	19640	19640	19630	262
632	20230825	092500	448141130	19640	19640	19640	19640	55
633	20230825	092400	447060930	19640	19650	19650	19640	51
634	20230825	092300	446059280	19650	19660	19660	19650	64
635	20230825	092200	444801630	19650	19670	19670	19650	45
636	20230825	092100	443917180	19670	19670	19670	19670	5
637	20230825	092000	443818830	19610	19620	19670	19610	612
638	20230825	091900	431813430	19620	19630	19630	19610	890
639	20230825	091800	414345640	19630	19640	19640	19620	2575
640	20230825	091700	363797690	19640	19640	19640	19640	500
641	20230825	091600	353977690	19640	19670	19680	19640	1466
642	20230825	091500	325149780	19680	19670	19680	19670	110
643	20230825	091400	322985810	19660	19660	19660	19660	40
644	20230825	091300	322199410	19670	19650	19670	19650	133
645	20230825	091200	319584020	19660	19670	19670	19660	119
646	20230825	091100	317243310	19640	19640	19640	19640	0
647	20230825	091000	317243310	19640	19650	19650	19630	1331
648	20230825	090900	291106760	19650	19670	19670	19630	2198
649	20230825	090800	247928860	19670	19690	19690	19670	476
650	20230825	090700	238563730	19670	19680	19700	19650	581
651	20230825	090600	227126110	19680	19640	19680	19630	1851
652	20230825	090500	190766060	19630	19670	19670	19630	358
653	20230825	090400	183734000	19670	19690	19690	19620	273
654	20230825	090300	178374140	19620	19650	19650	19620	1432
655	20230825	090200	150247670	19650	19590	19650	19570	1437
656	20230825	090100	122074710	19530	19610	19620	19530	2018
657	20230825	090000	82597580	19600	19700	19730	19600	4203