KissMeData/004980/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	184100	872362420	8860	8860	8860	8860	3088
3	20230825	184000	872362420	8860	8860	8860	8860	0
4	20230825	183900	872362420	8860	8860	8860	8860	0
5	20230825	183800	872362420	8860	8860	8860	8860	0
6	20230825	183700	872362420	8860	8860	8860	8860	0
7	20230825	183600	872362420	8860	8860	8860	8860	0
8	20230825	183500	872362420	8860	8860	8860	8860	0
9	20230825	183400	872362420	8860	8860	8860	8860	0
10	20230825	183300	872362420	8860	8860	8860	8860	0
11	20230825	183200	872362420	8860	8860	8860	8860	0
12	20230825	183100	872362420	8860	8860	8860	8860	0
13	20230825	183000	872362420	8860	8860	8860	8860	0
14	20230825	182900	872362420	8860	8860	8860	8860	0
15	20230825	182800	872362420	8860	8860	8860	8860	0
16	20230825	182700	872362420	8860	8860	8860	8860	0
17	20230825	182600	872362420	8860	8860	8860	8860	0
18	20230825	182500	872362420	8860	8860	8860	8860	0
19	20230825	182400	872362420	8860	8860	8860	8860	0
20	20230825	182300	872362420	8860	8860	8860	8860	0
21	20230825	182200	872362420	8860	8860	8860	8860	0
22	20230825	182100	872362420	8860	8860	8860	8860	0
23	20230825	182000	872362420	8860	8860	8860	8860	0
24	20230825	181900	872362420	8860	8860	8860	8860	0
25	20230825	181800	872362420	8860	8860	8860	8860	0
26	20230825	181700	872362420	8860	8860	8860	8860	0
27	20230825	181600	872362420	8860	8860	8860	8860	0
28	20230825	181500	872362420	8860	8860	8860	8860	0
29	20230825	181400	872362420	8860	8860	8860	8860	0
30	20230825	181300	872362420	8860	8860	8860	8860	0
31	20230825	181200	872362420	8860	8860	8860	8860	0
32	20230825	181100	872362420	8860	8860	8860	8860	3088
33	20230825	181000	872362420	8860	8860	8860	8860	0
34	20230825	180900	872362420	8860	8860	8860	8860	0
35	20230825	180800	872362420	8860	8860	8860	8860	0
36	20230825	180700	872362420	8860	8860	8860	8860	0
37	20230825	180600	872362420	8860	8860	8860	8860	0
38	20230825	180500	872362420	8860	8860	8860	8860	0
39	20230825	180400	872362420	8860	8860	8860	8860	0
40	20230825	180300	872362420	8860	8860	8860	8860	0
41	20230825	180200	872362420	8860	8860	8860	8860	0
42	20230825	180100	872362420	8860	8860	8860	8860	0
43	20230825	180000	872362420	8860	8860	8860	8860	0
44	20230825	175900	872362420	8860	8860	8860	8860	0
45	20230825	175800	872362420	8860	8860	8860	8860	0
46	20230825	175700	872362420	8860	8860	8860	8860	0
47	20230825	175600	872362420	8860	8860	8860	8860	0
48	20230825	175500	872362420	8860	8860	8860	8860	0
49	20230825	175400	872362420	8860	8860	8860	8860	0
50	20230825	175300	872362420	8860	8860	8860	8860	0
51	20230825	175200	872362420	8860	8860	8860	8860	0
52	20230825	175100	872362420	8860	8860	8860	8860	0
53	20230825	175000	872362420	8860	8860	8860	8860	0
54	20230825	174900	872362420	8860	8860	8860	8860	0
55	20230825	174800	872362420	8860	8860	8860	8860	0
56	20230825	174700	872362420	8860	8860	8860	8860	0
57	20230825	174600	872362420	8860	8860	8860	8860	0
58	20230825	174500	872362420	8860	8860	8860	8860	0
59	20230825	174400	872362420	8860	8860	8860	8860	0
60	20230825	174300	872362420	8860	8860	8860	8860	0
61	20230825	174200	872362420	8860	8860	8860	8860	0
62	20230825	174100	872362420	8860	8860	8860	8860	3088
63	20230825	174000	872362420	8860	8860	8860	8860	0
64	20230825	173900	872362420	8860	8860	8860	8860	0
65	20230825	173800	872362420	8860	8860	8860	8860	0
66	20230825	173700	872362420	8860	8860	8860	8860	0
67	20230825	173600	872362420	8860	8860	8860	8860	0
68	20230825	173500	872362420	8860	8860	8860	8860	0
69	20230825	173400	872362420	8860	8860	8860	8860	0
70	20230825	173300	872362420	8860	8860	8860	8860	0
71	20230825	173200	872362420	8860	8860	8860	8860	0
72	20230825	173100	872362420	8860	8860	8860	8860	0
73	20230825	173000	872362420	8860	8860	8860	8860	0
74	20230825	172900	872362420	8860	8860	8860	8860	0
75	20230825	172800	872362420	8860	8860	8860	8860	0
76	20230825	172700	872362420	8860	8860	8860	8860	0
77	20230825	172600	872362420	8860	8860	8860	8860	0
78	20230825	172500	872362420	8860	8860	8860	8860	0
79	20230825	172400	872362420	8860	8860	8860	8860	0
80	20230825	172300	872362420	8860	8860	8860	8860	0
81	20230825	172200	872362420	8860	8860	8860	8860	0
82	20230825	172100	872362420	8860	8860	8860	8860	0
83	20230825	172000	872362420	8860	8860	8860	8860	0
84	20230825	171900	872362420	8860	8860	8860	8860	0
85	20230825	171800	872362420	8860	8860	8860	8860	0
86	20230825	171700	872362420	8860	8860	8860	8860	0
87	20230825	171600	872362420	8860	8860	8860	8860	0
88	20230825	171500	872362420	8860	8860	8860	8860	0
89	20230825	171400	872362420	8860	8860	8860	8860	0
90	20230825	171300	872362420	8860	8860	8860	8860	0
91	20230825	171200	872362420	8860	8860	8860	8860	0
92	20230825	171100	872362420	8860	8860	8860	8860	3088
93	20230825	171000	872362420	8860	8860	8860	8860	0
94	20230825	170900	872362420	8860	8860	8860	8860	0
95	20230825	170800	872362420	8860	8860	8860	8860	0
96	20230825	170700	872362420	8860	8860	8860	8860	0
97	20230825	170600	872362420	8860	8860	8860	8860	0
98	20230825	170500	872362420	8860	8860	8860	8860	0
99	20230825	170400	872362420	8860	8860	8860	8860	0
100	20230825	170300	872362420	8860	8860	8860	8860	0
101	20230825	170200	872362420	8860	8860	8860	8860	0
102	20230825	170100	872362420	8860	8860	8860	8860	0
103	20230825	170000	872362420	8860	8860	8860	8860	0
104	20230825	165900	872362420	8860	8860	8860	8860	0
105	20230825	165800	872362420	8860	8860	8860	8860	0
106	20230825	165700	872362420	8860	8860	8860	8860	0
107	20230825	165600	872362420	8860	8860	8860	8860	0
108	20230825	165500	872362420	8860	8860	8860	8860	0
109	20230825	165400	872362420	8860	8860	8860	8860	0
110	20230825	165300	872362420	8860	8860	8860	8860	0
111	20230825	165200	872362420	8860	8860	8860	8860	0
112	20230825	165100	872362420	8860	8860	8860	8860	0
113	20230825	165000	872362420	8860	8860	8860	8860	0
114	20230825	164900	872362420	8860	8860	8860	8860	0
115	20230825	164800	872362420	8860	8860	8860	8860	0
116	20230825	164700	872362420	8860	8860	8860	8860	0
117	20230825	164600	872362420	8860	8860	8860	8860	0
118	20230825	164500	872362420	8860	8860	8860	8860	0
119	20230825	164400	872362420	8860	8860	8860	8860	0
120	20230825	164300	872362420	8860	8860	8860	8860	0
121	20230825	164200	872362420	8860	8860	8860	8860	0
122	20230825	164100	872362420	8860	8860	8860	8860	3088
123	20230825	164000	872362420	8860	8860	8860	8860	0
124	20230825	163900	872362420	8860	8860	8860	8860	0
125	20230825	163800	872362420	8860	8860	8860	8860	0
126	20230825	163700	872362420	8860	8860	8860	8860	0
127	20230825	163600	872362420	8860	8860	8860	8860	0
128	20230825	163500	872362420	8860	8860	8860	8860	0
129	20230825	163400	872362420	8860	8860	8860	8860	0
130	20230825	163300	872362420	8860	8860	8860	8860	0
131	20230825	163200	872362420	8860	8860	8860	8860	0
132	20230825	163100	872362420	8860	8860	8860	8860	0
133	20230825	163000	872362420	8860	8860	8860	8860	0
134	20230825	162900	872362420	8860	8860	8860	8860	0
135	20230825	162800	872362420	8860	8860	8860	8860	0
136	20230825	162700	872362420	8860	8860	8860	8860	0
137	20230825	162600	872362420	8860	8860	8860	8860	0
138	20230825	162500	872362420	8860	8860	8860	8860	0
139	20230825	162400	872362420	8860	8860	8860	8860	0
140	20230825	162300	872362420	8860	8860	8860	8860	0
141	20230825	162200	872362420	8860	8860	8860	8860	0
142	20230825	162100	872362420	8860	8860	8860	8860	0
143	20230825	162000	872362420	8860	8860	8860	8860	0
144	20230825	161900	872362420	8860	8860	8860	8860	0
145	20230825	161800	872362420	8860	8860	8860	8860	0
146	20230825	161700	872362420	8860	8860	8860	8860	0
147	20230825	161600	872362420	8860	8860	8860	8860	0
148	20230825	161500	872362420	8860	8860	8860	8860	0
149	20230825	161400	872362420	8860	8860	8860	8860	0
150	20230825	161300	872362420	8860	8860	8860	8860	0
151	20230825	161200	872362420	8860	8860	8860	8860	0
152	20230825	161100	872362420	8860	8860	8860	8860	3088
153	20230825	161000	872362420	8860	8860	8860	8860	0
154	20230825	160900	872362420	8860	8860	8860	8860	0
155	20230825	160800	872362420	8860	8860	8860	8860	0
156	20230825	160700	872362420	8860	8860	8860	8860	0
157	20230825	160600	872362420	8860	8860	8860	8860	0
158	20230825	160500	872362420	8860	8860	8860	8860	0
159	20230825	160400	872362420	8860	8860	8860	8860	0
160	20230825	160300	872362420	8860	8860	8860	8860	0
161	20230825	160200	872362420	8860	8860	8860	8860	0
162	20230825	160100	872362420	8860	8860	8860	8860	0
163	20230825	160000	872362420	8860	8860	8860	8860	0
164	20230825	155900	872362420	8860	8860	8860	8860	0
165	20230825	155800	872362420	8860	8860	8860	8860	0
166	20230825	155700	872362420	8860	8860	8860	8860	0
167	20230825	155600	872362420	8860	8860	8860	8860	0
168	20230825	155500	872362420	8860	8860	8860	8860	0
169	20230825	155400	872362420	8860	8860	8860	8860	0
170	20230825	155300	872362420	8860	8860	8860	8860	0
171	20230825	155200	872362420	8860	8860	8860	8860	0
172	20230825	155100	872362420	8860	8860	8860	8860	0
173	20230825	155000	872362420	8860	8860	8860	8860	0
174	20230825	154900	872362420	8860	8860	8860	8860	0
175	20230825	154800	872362420	8860	8860	8860	8860	0
176	20230825	154700	872362420	8860	8860	8860	8860	0
177	20230825	154600	872362420	8860	8860	8860	8860	0
178	20230825	154500	872362420	8860	8860	8860	8860	0
179	20230825	154400	872362420	8860	8860	8860	8860	0
180	20230825	154300	872362420	8860	8860	8860	8860	0
181	20230825	154200	872362420	8860	8860	8860	8860	0
182	20230825	154100	872362420	8860	8860	8860	8860	3088
183	20230825	154000	872362420	8860	8860	8860	8860	0
184	20230825	153900	872362420	8860	8860	8860	8860	0
185	20230825	153800	872362420	8860	8860	8860	8860	0
186	20230825	153700	872362420	8860	8860	8860	8860	0
187	20230825	153600	872362420	8860	8860	8860	8860	0
188	20230825	153500	872362420	8860	8860	8860	8860	0
189	20230825	153400	872362420	8860	8860	8860	8860	0
190	20230825	153300	872362420	8860	8860	8860	8860	0
191	20230825	153200	872362420	8860	8860	8860	8860	0
192	20230825	153100	872362420	8860	8860	8860	8860	0
193	20230825	153000	872362420	8860	8860	8860	8860	3088
194	20230825	152900	845002740	8870	8870	8870	8870	0
195	20230825	152800	845002740	8870	8870	8870	8870	0
196	20230825	152700	845002740	8870	8870	8870	8870	0
197	20230825	152600	845002740	8870	8870	8870	8870	0
198	20230825	152500	845002740	8870	8870	8870	8870	0
199	20230825	152400	845002740	8870	8870	8870	8870	0
200	20230825	152300	845002740	8870	8870	8870	8870	0
201	20230825	152200	845002740	8870	8870	8870	8870	0
202	20230825	152100	845002740	8870	8870	8870	8870	0
203	20230825	152000	845002740	8870	8870	8870	8870	0
204	20230825	151900	845002740	8870	8880	8890	8870	159
205	20230825	151800	843590660	8880	8880	8880	8880	1
206	20230825	151700	843581780	8890	8890	8890	8890	25
207	20230825	151600	843359530	8890	8890	8890	8890	55
208	20230825	151500	842870580	8870	8880	8880	8870	328
209	20230825	151400	839961100	8880	8880	8880	8880	2
210	20230825	151300	839943340	8880	8870	8880	8870	1352
211	20230825	151200	827951000	8870	8880	8880	8870	47
212	20230825	151100	827533700	8880	8880	8880	8880	500
213	20230825	151000	823093700	8870	8870	8870	8870	417
214	20230825	150900	819394910	8880	8880	8880	8880	0
215	20230825	150800	819394910	8880	8870	8880	8870	101
216	20230825	150700	818499030	8870	8870	8870	8870	161
217	20230825	150600	817070960	8870	8870	8870	8870	1000
218	20230825	150500	808200960	8870	8870	8870	8870	404
219	20230825	150400	804617480	8860	8870	8870	8860	135
220	20230825	150300	803420530	8860	8870	8870	8860	1058
221	20230825	150200	794046640	8870	8870	8870	8870	56
222	20230825	150100	793549920	8870	8860	8870	8860	184
223	20230825	150000	791919630	8860	8860	8860	8860	5
224	20230825	145900	791875330	8860	8870	8870	8860	88
225	20230825	145800	791095350	8870	8870	8870	8870	173
226	20230825	145700	789560840	8870	8870	8870	8870	358
227	20230825	145600	786385380	8860	8870	8870	8860	1380
228	20230825	145500	774158560	8870	8870	8870	8870	34
229	20230825	145400	773856980	8870	8870	8870	8870	134
230	20230825	145300	772668400	8860	8860	8870	8860	78
231	20230825	145200	771977120	8860	8860	8860	8860	294
232	20230825	145100	769372280	8870	8870	8870	8870	100
233	20230825	145000	768485280	8870	8870	8870	8870	0
234	20230825	144900	768485280	8870	8870	8870	8870	20
235	20230825	144800	768307880	8870	8870	8870	8870	9
236	20230825	144700	768228050	8870	8870	8870	8870	1
237	20230825	144600	768219180	8870	8870	8870	8870	8
238	20230825	144500	768148220	8870	8870	8870	8870	0
239	20230825	144400	768148220	8870	8870	8870	8870	2203
240	20230825	144300	748607610	8870	8880	8880	8870	38
241	20230825	144200	748270390	8880	8880	8880	8880	20
242	20230825	144100	748092790	8870	8870	8870	8870	93
243	20230825	144000	747267880	8870	8870	8870	8870	1
244	20230825	143900	747259010	8880	8880	8880	8880	10
245	20230825	143800	747170210	8880	8880	8880	8870	7
246	20230825	143700	747108060	8880	8880	8880	8880	65
247	20230825	143600	746530860	8880	8880	8880	8880	10
248	20230825	143500	746442060	8880	8850	8880	8850	113
249	20230825	143400	745439010	8860	8870	8870	8860	104
250	20230825	143300	744517520	8860	8860	8860	8860	1422
251	20230825	143200	731918600	8860	8860	8860	8860	145
252	20230825	143100	730633900	8860	8860	8860	8860	4
253	20230825	143000	730598460	8860	8860	8860	8850	434
254	20230825	142900	726753270	8860	8860	8860	8860	200
255	20230825	142800	724981270	8860	8860	8860	8860	0
256	20230825	142700	724981270	8860	8860	8860	8860	0
257	20230825	142600	724981270	8860	8860	8860	8860	2
258	20230825	142500	724963550	8860	8870	8870	8860	1000
259	20230825	142400	716100920	8880	8880	8880	8880	103
260	20230825	142300	715186280	8890	8900	8900	8890	8
261	20230825	142200	715115130	8870	8870	8870	8870	1
262	20230825	142100	715106260	8900	8900	8900	8900	5
263	20230825	142000	715061760	8900	8890	8900	8870	1162
264	20230825	141900	704754160	8890	8870	8890	8870	595
265	20230825	141800	699470560	8870	8870	8870	8870	0
266	20230825	141700	699470560	8870	8870	8870	8870	96
267	20230825	141600	698619040	8870	8860	8870	8860	149
268	20230825	141500	697298890	8870	8870	8870	8860	603
269	20230825	141400	691955070	8880	8880	8880	8880	1
270	20230825	141300	691946190	8870	8880	8880	8870	3673
271	20230825	141200	659350640	8880	8880	8880	8880	1000
272	20230825	141100	650470640	8880	8880	8880	8880	6
273	20230825	141000	650417360	8890	8890	8890	8890	0
274	20230825	140900	650417360	8890	8890	8890	8890	9
275	20230825	140800	650337350	8890	8890	8890	8890	10
276	20230825	140700	650248450	8890	8890	8890	8880	11
277	20230825	140600	650150730	8890	8890	8890	8890	23
278	20230825	140500	649946260	8880	8880	8880	8880	347
279	20230825	140400	646864900	8880	8890	8890	8880	44
280	20230825	140300	646473840	8890	8890	8890	8890	0
281	20230825	140200	646473840	8890	8890	8890	8890	0
282	20230825	140100	646473840	8890	8890	8890	8890	834
283	20230825	140000	639059580	8890	8890	8890	8890	11
284	20230825	135900	638961790	8890	8890	8890	8890	37
285	20230825	135800	638632860	8890	8890	8890	8890	29
286	20230825	135700	638375050	8890	8890	8890	8890	80
287	20230825	135600	637663850	8890	8890	8890	8890	208
288	20230825	135500	635814730	8900	8900	8900	8900	0
289	20230825	135400	635814730	8900	8900	8900	8900	0
290	20230825	135300	635814730	8900	8900	8900	8900	10
291	20230825	135200	635725730	8900	8900	8900	8900	8
292	20230825	135100	635654530	8890	8890	8890	8890	211
293	20230825	135000	633778740	8900	8900	8900	8900	26
294	20230825	134900	633547340	8890	8890	8890	8890	14
295	20230825	134800	633422880	8890	8890	8890	8890	50
296	20230825	134700	632978380	8890	8900	8900	8890	90
297	20230825	134600	632177930	8900	8900	8900	8890	61
298	20230825	134500	631635610	8900	8900	8900	8900	0
299	20230825	134400	631635610	8900	8900	8900	8900	0
300	20230825	134300	631635610	8900	8900	8900	8900	0
301	20230825	134200	631635610	8900	8900	8900	8900	1382
302	20230825	134100	619335810	8910	8910	8910	8910	0
303	20230825	134000	619335810	8910	8920	8920	8910	263
304	20230825	133900	616992440	8910	8910	8910	8910	51
305	20230825	133800	616538030	8910	8910	8910	8910	1
306	20230825	133700	616529120	8910	8910	8910	8910	197
307	20230825	133600	614773850	8920	8910	8920	8910	202
308	20230825	133500	612972840	8910	8910	8910	8910	27
309	20230825	133400	612732270	8910	8910	8910	8910	200
310	20230825	133300	610950270	8910	8920	8920	8910	27
311	20230825	133200	610709600	8920	8910	8920	8910	82
312	20230825	133100	609978970	8910	8910	8910	8910	0
313	20230825	133000	609978970	8910	8910	8910	8910	0
314	20230825	132900	609978970	8910	8910	8910	8910	135
315	20230825	132800	608776120	8910	8910	8910	8910	324
316	20230825	132700	605889280	8910	8910	8910	8910	10
317	20230825	132600	605800180	8910	8910	8910	8910	0
318	20230825	132500	605800180	8910	8910	8910	8910	26
319	20230825	132400	605568520	8920	8920	8920	8910	41
320	20230825	132300	605203170	8920	8920	8920	8920	1
321	20230825	132200	605194250	8920	8920	8920	8920	7
322	20230825	132100	605131810	8920	8910	8920	8910	23
323	20230825	132000	604926850	8900	8900	8900	8900	17
324	20230825	131900	604775550	8900	8900	8900	8900	887
325	20230825	131800	596881250	8900	8910	8910	8900	80
326	20230825	131700	596169130	8920	8910	8920	8910	1002
327	20230825	131600	587241260	8910	8910	8910	8910	1088
328	20230825	131500	577547180	8900	8900	8900	8900	0
329	20230825	131400	577547180	8900	8900	8900	8900	0
330	20230825	131300	577547180	8900	8900	8900	8900	64
331	20230825	131200	576977580	8890	8900	8900	8890	1236
332	20230825	131100	565978180	8910	8910	8910	8910	83
333	20230825	131000	565238650	8910	8910	8910	8910	0
334	20230825	130900	565238650	8910	8910	8910	8910	31
335	20230825	130800	564962440	8900	8910	8910	8900	15
336	20230825	130700	564828900	8910	8910	8910	8910	200
337	20230825	130600	563046900	8910	8910	8910	8910	100
338	20230825	130500	562155900	8910	8910	8910	8910	243
339	20230825	130400	559990770	8910	8900	8910	8900	5
340	20230825	130300	559946240	8900	8900	8900	8900	245
341	20230825	130200	557765740	8900	8900	8900	8900	233
342	20230825	130100	555692040	8890	8890	8890	8890	365
343	20230825	130000	552447190	8890	8890	8890	8890	27
344	20230825	125900	552207160	8900	8900	8900	8900	0
345	20230825	125800	552207160	8900	8900	8900	8900	400
346	20230825	125700	548647160	8910	8910	8910	8910	0
347	20230825	125600	548647160	8910	8910	8910	8910	0
348	20230825	125500	548647160	8910	8910	8910	8910	1
349	20230825	125400	548638250	8890	8890	8890	8890	0
350	20230825	125300	548638250	8890	8890	8890	8890	0
351	20230825	125200	548638250	8890	8890	8890	8890	0
352	20230825	125100	548638250	8890	8890	8890	8890	217
353	20230825	125000	546709120	8890	8890	8890	8890	0
354	20230825	124900	546709120	8890	8890	8890	8890	64
355	20230825	124800	546140160	8890	8890	8890	8890	0
356	20230825	124700	546140160	8890	8890	8890	8890	0
357	20230825	124600	546140160	8890	8890	8890	8890	0
358	20230825	124500	546140160	8890	8890	8890	8890	214
359	20230825	124400	544237700	8890	8900	8900	8890	119
360	20230825	124300	543179390	8900	8900	8900	8900	48
361	20230825	124200	542752190	8900	8910	8910	8900	2652
362	20230825	124100	519144620	8910	8930	8930	8910	1331
363	20230825	124000	507278670	8900	8900	8900	8900	0
364	20230825	123900	507278670	8900	8900	8900	8900	0
365	20230825	123800	507278670	8900	8900	8900	8900	0
366	20230825	123700	507278670	8900	8900	8900	8900	16
367	20230825	123600	507136270	8900	8900	8900	8900	0
368	20230825	123500	507136270	8900	8900	8900	8900	88
369	20230825	123400	506353070	8900	8900	8900	8900	20
370	20230825	123300	506175070	8900	8920	8920	8890	10001
371	20230825	123200	417138560	8930	8930	8930	8930	0
372	20230825	123100	417138560	8930	8920	8930	8920	7
373	20230825	123000	417076080	8930	8930	8930	8930	2
374	20230825	122900	417058220	8920	8920	8920	8920	30
375	20230825	122800	416790620	8920	8930	8930	8920	574
376	20230825	122700	411666300	8920	8920	8920	8920	0
377	20230825	122600	411666300	8920	8930	8930	8920	25
378	20230825	122500	411443250	8930	8930	8930	8930	1
379	20230825	122400	411434320	8930	8930	8930	8930	100
380	20230825	122300	410541320	8930	8930	8930	8930	0
381	20230825	122200	410541320	8930	8930	8930	8930	51
382	20230825	122100	410085890	8920	8920	8920	8920	0
383	20230825	122000	410085890	8920	8920	8920	8920	31
384	20230825	121900	409809370	8930	8930	8930	8930	20
385	20230825	121800	409630770	8930	8930	8930	8930	60
386	20230825	121700	409094970	8930	8930	8930	8930	0
387	20230825	121600	409094970	8930	8920	8930	8920	661
388	20230825	121500	403198820	8930	8940	8940	8930	1956
389	20230825	121400	385731640	8930	8930	8930	8930	20
390	20230825	121300	385553040	8930	8930	8930	8930	25
391	20230825	121200	385329790	8930	8930	8930	8930	0
392	20230825	121100	385329790	8930	8930	8930	8930	190
393	20230825	121000	383633090	8930	8950	8950	8930	743
394	20230825	120900	376989850	8950	8950	8950	8950	65
395	20230825	120800	376408100	8960	8960	8960	8960	131
396	20230825	120700	375234340	8950	8950	8950	8950	532
397	20230825	120600	370472940	8950	8950	8950	8950	0
398	20230825	120500	370472940	8950	8940	8950	8940	106
399	20230825	120400	369525240	8950	8950	8950	8950	75
400	20230825	120300	368853990	8950	8950	8950	8950	46
401	20230825	120200	368442290	8940	8940	8940	8940	200
402	20230825	120100	366654290	8940	8940	8940	8940	300
403	20230825	120000	363972290	8940	8950	8950	8940	603
404	20230825	115900	358581410	8950	8950	8950	8950	0
405	20230825	115800	358581410	8950	8950	8950	8950	0
406	20230825	115700	358581410	8950	8950	8950	8950	605
407	20230825	115600	353166660	8950	8950	8950	8950	0
408	20230825	115500	353166660	8950	8950	8950	8950	1
409	20230825	115400	353157710	8940	8940	8940	8940	0
410	20230825	115300	353157710	8940	8950	8950	8940	250
411	20230825	115200	350921100	8950	8960	8960	8950	1033
412	20230825	115100	341675420	8960	8960	8960	8960	688
413	20230825	115000	335510940	8960	8960	8960	8960	1
414	20230825	114900	335501980	8960	8960	8960	8960	4
415	20230825	114800	335466140	8960	8960	8960	8960	0
416	20230825	114700	335466140	8960	8960	8960	8960	5
417	20230825	114600	335421340	8950	8950	8950	8950	125
418	20230825	114500	334302590	8960	8960	8960	8960	10
419	20230825	114400	334212990	8960	8960	8960	8960	30
420	20230825	114300	333944190	8950	8950	8950	8950	193
421	20230825	114200	332216840	8950	8950	8950	8950	842
422	20230825	114100	324680940	8970	8970	8970	8970	4
423	20230825	114000	324645060	8950	8950	8950	8950	2
424	20230825	113900	324627160	8950	8970	8970	8950	135
425	20230825	113800	323416570	8970	8970	8970	8970	123
426	20230825	113700	322313260	8970	8970	8970	8970	0
427	20230825	113600	322313260	8970	8970	8970	8970	0
428	20230825	113500	322313260	8970	8970	8970	8970	0
429	20230825	113400	322313260	8970	8970	8970	8970	103
430	20230825	113300	321389350	8970	8970	8970	8970	2
431	20230825	113200	321371410	8950	8950	8950	8950	505
432	20230825	113100	316851660	8950	8950	8950	8950	131
433	20230825	113000	315679210	8950	8950	8950	8950	361
434	20230825	112900	312448260	8950	8950	8950	8950	100
435	20230825	112800	311553260	8950	8950	8950	8950	121
436	20230825	112700	310470310	8950	8960	8960	8950	205
437	20230825	112600	308635550	8960	8960	8960	8960	100
438	20230825	112500	307739550	8960	8960	8960	8960	100
439	20230825	112400	306843550	8970	8970	8970	8970	156
440	20230825	112300	305444230	8970	8960	8970	8960	203
441	20230825	112200	303623520	8960	8960	8960	8960	40
442	20230825	112100	303265120	8970	8980	8980	8970	431
443	20230825	112000	299396010	8960	8960	8960	8960	0
444	20230825	111900	299396010	8960	8960	8960	8960	120
445	20230825	111800	298320810	8960	8960	8960	8960	150
446	20230825	111700	296976810	8980	8980	8980	8980	2
447	20230825	111600	296958850	8960	8960	8960	8960	0
448	20230825	111500	296958850	8960	8970	8970	8960	482
449	20230825	111400	292636580	8970	8970	8970	8970	657
450	20230825	111300	286743290	8980	8980	8980	8980	256
451	20230825	111200	284444410	8980	8980	8980	8980	1
452	20230825	111100	284435430	8980	8980	8980	8980	153
453	20230825	111000	283061490	8980	8980	8980	8980	0
454	20230825	110900	283061490	8980	8980	8980	8970	489
455	20230825	110800	278670390	8980	8980	8980	8980	11
456	20230825	110700	278571610	8970	8970	8970	8970	0
457	20230825	110600	278571610	8970	8970	8970	8970	0
458	20230825	110500	278571610	8970	8970	8980	8970	114
459	20230825	110400	277548400	8970	8970	8970	8970	0
460	20230825	110300	277548400	8970	8970	8970	8970	6
461	20230825	110200	277494580	8980	8980	8980	8980	1020
462	20230825	110100	268334980	8980	8990	8990	8980	248
463	20230825	110000	266107920	8990	8990	8990	8990	51
464	20230825	105900	265649430	8990	8990	8990	8980	730
465	20230825	105800	259086850	8970	8980	8990	8970	602
466	20230825	105700	253682480	8980	8960	8980	8960	627
467	20230825	105600	248056330	8960	8950	8960	8950	269
468	20230825	105500	245646470	8940	8940	8940	8940	1
469	20230825	105400	245637530	8950	8950	8950	8950	11
470	20230825	105300	245539080	8920	8920	8920	8920	0
471	20230825	105200	245539080	8920	8920	8920	8920	0
472	20230825	105100	245539080	8920	8950	8950	8920	59
473	20230825	105000	245011210	8950	8930	8950	8930	2831
474	20230825	104900	219723790	8930	8930	8930	8930	51
475	20230825	104800	219268360	8930	8930	8930	8930	49
476	20230825	104700	218830790	8930	8930	8930	8930	0
477	20230825	104600	218830790	8930	8930	8930	8930	159
478	20230825	104500	217410920	8930	8930	8930	8930	0
479	20230825	104400	217410920	8930	8930	8930	8930	1029
480	20230825	104300	208221950	8920	8920	8920	8920	0
481	20230825	104200	208221950	8920	8920	8920	8920	0
482	20230825	104100	208221950	8920	8920	8920	8920	0
483	20230825	104000	208221950	8920	8920	8920	8920	47
484	20230825	103900	207802710	8910	8910	8910	8910	500
485	20230825	103800	203347710	8910	8920	8920	8910	305
486	20230825	103700	200629130	8920	8920	8920	8920	25
487	20230825	103600	200406130	8930	8930	8930	8930	10
488	20230825	103500	200316830	8920	8920	8920	8920	2
489	20230825	103400	200298990	8920	8920	8920	8920	78
490	20230825	103300	199603230	8910	8920	8920	8910	34
491	20230825	103200	199300070	8920	8920	8920	8920	100
492	20230825	103100	198408070	8920	8920	8920	8920	215
493	20230825	103000	196490270	8930	8930	8930	8930	5
494	20230825	102900	196445620	8930	8930	8930	8930	64
495	20230825	102800	195874100	8930	8930	8930	8930	68
496	20230825	102700	195266860	8930	8910	8930	8910	903
497	20230825	102600	187203270	8930	8930	8930	8930	2
498	20230825	102500	187185410	8910	8910	8910	8910	1
499	20230825	102400	187176500	8910	8910	8910	8910	0
500	20230825	102300	187176500	8910	8910	8910	8910	0
501	20230825	102200	187176500	8910	8920	8920	8910	284
502	20230825	102100	184643230	8920	8920	8930	8920	628
503	20230825	102000	179037560	8920	8920	8920	8920	22
504	20230825	101900	178841320	8920	8920	8920	8920	14
505	20230825	101800	178716440	8920	8910	8920	8910	103
506	20230825	101700	177798200	8910	8910	8910	8910	0
507	20230825	101600	177798200	8910	8910	8910	8910	20
508	20230825	101500	177620000	8910	8910	8910	8910	20
509	20230825	101400	177441800	8910	8910	8910	8910	200
510	20230825	101300	175659800	8920	8910	8920	8910	706
511	20230825	101200	169366880	8900	8900	8900	8900	0
512	20230825	101100	169366880	8900	8900	8900	8900	56
513	20230825	101000	168868480	8900	8900	8900	8900	1
514	20230825	100900	168859580	8900	8900	8900	8900	39
515	20230825	100800	168512480	8880	8880	8880	8880	0
516	20230825	100700	168512480	8880	8880	8880	8880	158
517	20230825	100600	167109440	8880	8880	8880	8880	0
518	20230825	100500	167109440	8880	8880	8880	8880	200
519	20230825	100400	165333440	8910	8910	8910	8910	0
520	20230825	100300	165333440	8910	8900	8910	8900	285
521	20230825	100200	162796440	8900	8900	8900	8900	515
522	20230825	100100	158212940	8900	8900	8900	8900	10
523	20230825	100000	158123940	8900	8890	8900	8890	210
524	20230825	095900	156257030	8880	8900	8900	8880	683
525	20230825	095800	150185540	8900	8900	8900	8900	0
526	20230825	095700	150185540	8900	8900	8900	8900	250
527	20230825	095600	147960540	8900	8900	8900	8900	1
528	20230825	095500	147951640	8890	8890	8890	8890	1
529	20230825	095400	147942750	8880	8900	8900	8880	241
530	20230825	095300	145802650	8900	8880	8900	8880	7
531	20230825	095200	145740470	8880	8890	8890	8880	10
532	20230825	095100	145651660	8880	8880	8880	8880	0
533	20230825	095000	145651660	8880	8880	8880	8880	0
534	20230825	094900	145651660	8880	8880	8880	8880	14
535	20230825	094800	145527340	8870	8870	8870	8870	0
536	20230825	094700	145527340	8870	8870	8870	8870	0
537	20230825	094600	145527340	8870	8880	8880	8870	2003
538	20230825	094500	127756520	8880	8880	8880	8880	274
539	20230825	094400	125323400	8880	8880	8880	8880	0
540	20230825	094300	125323400	8880	8920	8920	8880	359
541	20230825	094200	122135440	8880	8880	8880	8880	30
542	20230825	094100	121869040	8880	8880	8880	8880	0
543	20230825	094000	121869040	8880	8880	8880	8880	10
544	20230825	093900	121780240	8880	8880	8880	8880	100
545	20230825	093800	120892240	8880	8870	8920	8870	7
546	20230825	093700	120830020	8870	8870	8870	8870	115
547	20230825	093600	119809970	8920	8870	8920	8870	62
548	20230825	093500	119257530	8860	8900	8900	8860	1000
549	20230825	093400	110372370	8930	8930	8930	8930	164
550	20230825	093300	108907850	8930	8930	8930	8920	187
551	20230825	093200	107238640	8920	8920	8920	8920	40
552	20230825	093100	106881840	8900	8900	8900	8900	149
553	20230825	093000	105555740	8920	8920	8920	8920	1
554	20230825	092900	105546820	8900	8900	8910	8900	214
555	20230825	092800	103642170	8930	8930	8930	8930	42
556	20230825	092700	103267110	8930	8930	8930	8930	680
557	20230825	092600	97194710	8930	8900	8930	8900	542
558	20230825	092500	92370880	8900	8910	8920	8900	3388
559	20230825	092400	62153810	8900	8890	8900	8890	51
560	20230825	092300	61700410	8890	8890	8890	8880	56
561	20230825	092200	61202610	8880	8880	8880	8880	200
562	20230825	092100	59426610	8880	8880	8880	8880	5
563	20230825	092000	59382210	8880	8880	8880	8880	119
564	20230825	091900	58325490	8880	8900	8900	8880	126
565	20230825	091800	57206440	8890	8890	8890	8890	1
566	20230825	091700	57197550	8890	8890	8890	8880	253
567	20230825	091600	54948420	8900	8900	8900	8900	0
568	20230825	091500	54948420	8900	8900	8900	8900	0
569	20230825	091400	54948420	8900	8860	8900	8860	11
570	20230825	091300	54850560	8860	8890	8890	8860	271
571	20230825	091200	52446140	8890	8850	8890	8850	181
572	20230825	091100	50839700	8850	8850	8850	8850	311
573	20230825	091000	48087350	8860	8860	8870	8860	303
574	20230825	090900	45401470	8860	8890	8890	8860	500
575	20230825	090800	40971380	8860	8860	8860	8860	0
576	20230825	090700	40971380	8860	8880	8880	8860	10
577	20230825	090600	40882700	8880	8900	8900	8880	321
578	20230825	090500	38026000	8900	8900	8900	8900	211
579	20230825	090400	36148100	8900	8900	8900	8900	1071
580	20230825	090300	26616200	8840	8850	8850	8830	1265
581	20230825	090200	15433320	8850	8840	8850	8840	339
582	20230825	090100	12433890	8840	8850	8850	8840	459
583	20230825	090000	8372100	8850	8850	8850	8850	946