KissMeData/012700/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	185200	292393310	5820	5820	5820	5820	935
3	20230825	185100	292393310	5820	5820	5820	5820	0
4	20230825	185000	292393310	5820	5820	5820	5820	0
5	20230825	184900	292393310	5820	5820	5820	5820	0
6	20230825	184800	292393310	5820	5820	5820	5820	0
7	20230825	184700	292393310	5820	5820	5820	5820	0
8	20230825	184600	292393310	5820	5820	5820	5820	0
9	20230825	184500	292393310	5820	5820	5820	5820	0
10	20230825	184400	292393310	5820	5820	5820	5820	0
11	20230825	184300	292393310	5820	5820	5820	5820	0
12	20230825	184200	292393310	5820	5820	5820	5820	0
13	20230825	184100	292393310	5820	5820	5820	5820	0
14	20230825	184000	292393310	5820	5820	5820	5820	0
15	20230825	183900	292393310	5820	5820	5820	5820	0
16	20230825	183800	292393310	5820	5820	5820	5820	0
17	20230825	183700	292393310	5820	5820	5820	5820	0
18	20230825	183600	292393310	5820	5820	5820	5820	0
19	20230825	183500	292393310	5820	5820	5820	5820	0
20	20230825	183400	292393310	5820	5820	5820	5820	0
21	20230825	183300	292393310	5820	5820	5820	5820	0
22	20230825	183200	292393310	5820	5820	5820	5820	0
23	20230825	183100	292393310	5820	5820	5820	5820	0
24	20230825	183000	292393310	5820	5820	5820	5820	0
25	20230825	182900	292393310	5820	5820	5820	5820	0
26	20230825	182800	292393310	5820	5820	5820	5820	0
27	20230825	182700	292393310	5820	5820	5820	5820	0
28	20230825	182600	292393310	5820	5820	5820	5820	0
29	20230825	182500	292393310	5820	5820	5820	5820	0
30	20230825	182400	292393310	5820	5820	5820	5820	0
31	20230825	182300	292393310	5820	5820	5820	5820	0
32	20230825	182200	292393310	5820	5820	5820	5820	935
33	20230825	182100	292393310	5820	5820	5820	5820	0
34	20230825	182000	292393310	5820	5820	5820	5820	0
35	20230825	181900	292393310	5820	5820	5820	5820	0
36	20230825	181800	292393310	5820	5820	5820	5820	0
37	20230825	181700	292393310	5820	5820	5820	5820	0
38	20230825	181600	292393310	5820	5820	5820	5820	0
39	20230825	181500	292393310	5820	5820	5820	5820	0
40	20230825	181400	292393310	5820	5820	5820	5820	0
41	20230825	181300	292393310	5820	5820	5820	5820	0
42	20230825	181200	292393310	5820	5820	5820	5820	0
43	20230825	181100	292393310	5820	5820	5820	5820	0
44	20230825	181000	292393310	5820	5820	5820	5820	0
45	20230825	180900	292393310	5820	5820	5820	5820	0
46	20230825	180800	292393310	5820	5820	5820	5820	0
47	20230825	180700	292393310	5820	5820	5820	5820	0
48	20230825	180600	292393310	5820	5820	5820	5820	0
49	20230825	180500	292393310	5820	5820	5820	5820	0
50	20230825	180400	292393310	5820	5820	5820	5820	0
51	20230825	180300	292393310	5820	5820	5820	5820	0
52	20230825	180200	292393310	5820	5820	5820	5820	0
53	20230825	180100	292393310	5820	5820	5820	5820	0
54	20230825	180000	292393310	5820	5820	5820	5820	0
55	20230825	175900	292393310	5820	5820	5820	5820	0
56	20230825	175800	292393310	5820	5820	5820	5820	0
57	20230825	175700	292393310	5820	5820	5820	5820	0
58	20230825	175600	292393310	5820	5820	5820	5820	0
59	20230825	175500	292393310	5820	5820	5820	5820	0
60	20230825	175400	292393310	5820	5820	5820	5820	0
61	20230825	175300	292393310	5820	5820	5820	5820	0
62	20230825	175200	292393310	5820	5820	5820	5820	935
63	20230825	175100	292393310	5820	5820	5820	5820	0
64	20230825	175000	292393310	5820	5820	5820	5820	0
65	20230825	174900	292393310	5820	5820	5820	5820	0
66	20230825	174800	292393310	5820	5820	5820	5820	0
67	20230825	174700	292393310	5820	5820	5820	5820	0
68	20230825	174600	292393310	5820	5820	5820	5820	0
69	20230825	174500	292393310	5820	5820	5820	5820	0
70	20230825	174400	292393310	5820	5820	5820	5820	0
71	20230825	174300	292393310	5820	5820	5820	5820	0
72	20230825	174200	292393310	5820	5820	5820	5820	0
73	20230825	174100	292393310	5820	5820	5820	5820	0
74	20230825	174000	292393310	5820	5820	5820	5820	0
75	20230825	173900	292393310	5820	5820	5820	5820	0
76	20230825	173800	292393310	5820	5820	5820	5820	0
77	20230825	173700	292393310	5820	5820	5820	5820	0
78	20230825	173600	292393310	5820	5820	5820	5820	0
79	20230825	173500	292393310	5820	5820	5820	5820	0
80	20230825	173400	292393310	5820	5820	5820	5820	0
81	20230825	173300	292393310	5820	5820	5820	5820	0
82	20230825	173200	292393310	5820	5820	5820	5820	0
83	20230825	173100	292393310	5820	5820	5820	5820	0
84	20230825	173000	292393310	5820	5820	5820	5820	0
85	20230825	172900	292393310	5820	5820	5820	5820	0
86	20230825	172800	292393310	5820	5820	5820	5820	0
87	20230825	172700	292393310	5820	5820	5820	5820	0
88	20230825	172600	292393310	5820	5820	5820	5820	0
89	20230825	172500	292393310	5820	5820	5820	5820	0
90	20230825	172400	292393310	5820	5820	5820	5820	0
91	20230825	172300	292393310	5820	5820	5820	5820	0
92	20230825	172200	292393310	5820	5820	5820	5820	935
93	20230825	172100	292393310	5820	5820	5820	5820	0
94	20230825	172000	292393310	5820	5820	5820	5820	0
95	20230825	171900	292393310	5820	5820	5820	5820	0
96	20230825	171800	292393310	5820	5820	5820	5820	0
97	20230825	171700	292393310	5820	5820	5820	5820	0
98	20230825	171600	292393310	5820	5820	5820	5820	0
99	20230825	171500	292393310	5820	5820	5820	5820	0
100	20230825	171400	292393310	5820	5820	5820	5820	0
101	20230825	171300	292393310	5820	5820	5820	5820	0
102	20230825	171200	292393310	5820	5820	5820	5820	0
103	20230825	171100	292393310	5820	5820	5820	5820	0
104	20230825	171000	292393310	5820	5820	5820	5820	0
105	20230825	170900	292393310	5820	5820	5820	5820	0
106	20230825	170800	292393310	5820	5820	5820	5820	0
107	20230825	170700	292393310	5820	5820	5820	5820	0
108	20230825	170600	292393310	5820	5820	5820	5820	0
109	20230825	170500	292393310	5820	5820	5820	5820	0
110	20230825	170400	292393310	5820	5820	5820	5820	0
111	20230825	170300	292393310	5820	5820	5820	5820	0
112	20230825	170200	292393310	5820	5820	5820	5820	0
113	20230825	170100	292393310	5820	5820	5820	5820	0
114	20230825	170000	292393310	5820	5820	5820	5820	0
115	20230825	165900	292393310	5820	5820	5820	5820	0
116	20230825	165800	292393310	5820	5820	5820	5820	0
117	20230825	165700	292393310	5820	5820	5820	5820	0
118	20230825	165600	292393310	5820	5820	5820	5820	0
119	20230825	165500	292393310	5820	5820	5820	5820	0
120	20230825	165400	292393310	5820	5820	5820	5820	0
121	20230825	165300	292393310	5820	5820	5820	5820	0
122	20230825	165200	292393310	5820	5820	5820	5820	935
123	20230825	165100	292393310	5820	5820	5820	5820	0
124	20230825	165000	292393310	5820	5820	5820	5820	0
125	20230825	164900	292393310	5820	5820	5820	5820	0
126	20230825	164800	292393310	5820	5820	5820	5820	0
127	20230825	164700	292393310	5820	5820	5820	5820	0
128	20230825	164600	292393310	5820	5820	5820	5820	0
129	20230825	164500	292393310	5820	5820	5820	5820	0
130	20230825	164400	292393310	5820	5820	5820	5820	0
131	20230825	164300	292393310	5820	5820	5820	5820	0
132	20230825	164200	292393310	5820	5820	5820	5820	0
133	20230825	164100	292393310	5820	5820	5820	5820	0
134	20230825	164000	292393310	5820	5820	5820	5820	0
135	20230825	163900	292393310	5820	5820	5820	5820	0
136	20230825	163800	292393310	5820	5820	5820	5820	0
137	20230825	163700	292393310	5820	5820	5820	5820	0
138	20230825	163600	292393310	5820	5820	5820	5820	0
139	20230825	163500	292393310	5820	5820	5820	5820	0
140	20230825	163400	292393310	5820	5820	5820	5820	0
141	20230825	163300	292393310	5820	5820	5820	5820	0
142	20230825	163200	292393310	5820	5820	5820	5820	0
143	20230825	163100	292393310	5820	5820	5820	5820	0
144	20230825	163000	292393310	5820	5820	5820	5820	0
145	20230825	162900	292393310	5820	5820	5820	5820	0
146	20230825	162800	292393310	5820	5820	5820	5820	0
147	20230825	162700	292393310	5820	5820	5820	5820	0
148	20230825	162600	292393310	5820	5820	5820	5820	0
149	20230825	162500	292393310	5820	5820	5820	5820	0
150	20230825	162400	292393310	5820	5820	5820	5820	0
151	20230825	162300	292393310	5820	5820	5820	5820	0
152	20230825	162200	292393310	5820	5820	5820	5820	935
153	20230825	162100	292393310	5820	5820	5820	5820	0
154	20230825	162000	292393310	5820	5820	5820	5820	0
155	20230825	161900	292393310	5820	5820	5820	5820	0
156	20230825	161800	292393310	5820	5820	5820	5820	0
157	20230825	161700	292393310	5820	5820	5820	5820	0
158	20230825	161600	292393310	5820	5820	5820	5820	0
159	20230825	161500	292393310	5820	5820	5820	5820	0
160	20230825	161400	292393310	5820	5820	5820	5820	0
161	20230825	161300	292393310	5820	5820	5820	5820	0
162	20230825	161200	292393310	5820	5820	5820	5820	0
163	20230825	161100	292393310	5820	5820	5820	5820	0
164	20230825	161000	292393310	5820	5820	5820	5820	0
165	20230825	160900	292393310	5820	5820	5820	5820	0
166	20230825	160800	292393310	5820	5820	5820	5820	0
167	20230825	160700	292393310	5820	5820	5820	5820	0
168	20230825	160600	292393310	5820	5820	5820	5820	0
169	20230825	160500	292393310	5820	5820	5820	5820	0
170	20230825	160400	292393310	5820	5820	5820	5820	0
171	20230825	160300	292393310	5820	5820	5820	5820	0
172	20230825	160200	292393310	5820	5820	5820	5820	0
173	20230825	160100	292393310	5820	5820	5820	5820	0
174	20230825	160000	292393310	5820	5820	5820	5820	0
175	20230825	155900	292393310	5820	5820	5820	5820	0
176	20230825	155800	292393310	5820	5820	5820	5820	0
177	20230825	155700	292393310	5820	5820	5820	5820	0
178	20230825	155600	292393310	5820	5820	5820	5820	0
179	20230825	155500	292393310	5820	5820	5820	5820	0
180	20230825	155400	292393310	5820	5820	5820	5820	0
181	20230825	155300	292393310	5820	5820	5820	5820	0
182	20230825	155200	292393310	5820	5820	5820	5820	935
183	20230825	155100	292393310	5820	5820	5820	5820	0
184	20230825	155000	292393310	5820	5820	5820	5820	0
185	20230825	154900	292393310	5820	5820	5820	5820	0
186	20230825	154800	292393310	5820	5820	5820	5820	0
187	20230825	154700	292393310	5820	5820	5820	5820	0
188	20230825	154600	292393310	5820	5820	5820	5820	0
189	20230825	154500	292393310	5820	5820	5820	5820	0
190	20230825	154400	292393310	5820	5820	5820	5820	0
191	20230825	154300	292393310	5820	5820	5820	5820	0
192	20230825	154200	292393310	5820	5820	5820	5820	0
193	20230825	154100	292393310	5820	5820	5820	5820	0
194	20230825	154000	292393310	5820	5820	5820	5820	0
195	20230825	153900	292393310	5820	5820	5820	5820	0
196	20230825	153800	292393310	5820	5820	5820	5820	0
197	20230825	153700	292393310	5820	5820	5820	5820	0
198	20230825	153600	292393310	5820	5820	5820	5820	0
199	20230825	153500	292393310	5820	5820	5820	5820	0
200	20230825	153400	292393310	5820	5820	5820	5820	0
201	20230825	153300	292393310	5820	5820	5820	5820	0
202	20230825	153200	292393310	5820	5820	5820	5820	0
203	20230825	153100	292393310	5820	5820	5820	5820	0
204	20230825	153000	292393310	5820	5820	5820	5820	935
205	20230825	152900	286951610	5820	5820	5820	5820	0
206	20230825	152800	286951610	5820	5820	5820	5820	0
207	20230825	152700	286951610	5820	5820	5820	5820	0
208	20230825	152600	286951610	5820	5820	5820	5820	0
209	20230825	152500	286951610	5820	5820	5820	5820	0
210	20230825	152400	286951610	5820	5820	5820	5820	0
211	20230825	152300	286951610	5820	5820	5820	5820	0
212	20230825	152200	286951610	5820	5820	5820	5820	0
213	20230825	152100	286951610	5820	5820	5820	5820	0
214	20230825	152000	286951610	5820	5820	5820	5820	0
215	20230825	151900	286951610	5820	5840	5840	5820	1017
216	20230825	151800	281028850	5850	5840	5850	5840	13
217	20230825	151700	280952840	5850	5850	5850	5850	500
218	20230825	151600	278027840	5840	5840	5840	5840	7
219	20230825	151500	277986960	5840	5850	5850	5840	12
220	20230825	151400	277916810	5850	5850	5850	5850	0
221	20230825	151300	277916810	5850	5850	5850	5850	0
222	20230825	151200	277916810	5850	5850	5850	5850	37
223	20230825	151100	277700360	5840	5840	5840	5840	13
224	20230825	151000	277624440	5850	5850	5850	5850	68
225	20230825	150900	277226640	5850	5850	5850	5850	0
226	20230825	150800	277226640	5850	5850	5850	5850	0
227	20230825	150700	277226640	5850	5850	5850	5850	0
228	20230825	150600	277226640	5850	5850	5850	5850	0
229	20230825	150500	277226640	5850	5850	5850	5850	200
230	20230825	150400	276056640	5850	5850	5850	5850	0
231	20230825	150300	276056640	5850	5850	5850	5850	1
232	20230825	150200	276050790	5830	5840	5840	5830	254
233	20230825	150100	274569090	5830	5850	5860	5830	4786
234	20230825	150000	246650850	5850	5850	5850	5850	5
235	20230825	145900	246621600	5850	5850	5850	5850	10
236	20230825	145800	246563100	5850	5850	5850	5850	7
237	20230825	145700	246522150	5860	5860	5860	5860	0
238	20230825	145600	246522150	5860	5860	5860	5860	0
239	20230825	145500	246522150	5860	5860	5860	5860	0
240	20230825	145400	246522150	5860	5860	5860	5860	5
241	20230825	145300	246492850	5860	5860	5860	5860	0
242	20230825	145200	246492850	5860	5860	5860	5860	5
243	20230825	145100	246463550	5860	5860	5860	5860	11
244	20230825	145000	246399090	5860	5860	5860	5860	0
245	20230825	144900	246399090	5860	5840	5860	5840	6
246	20230825	144800	246364010	5840	5840	5840	5840	10
247	20230825	144700	246305610	5830	5830	5830	5830	0
248	20230825	144600	246305610	5830	5830	5840	5830	1355
249	20230825	144500	238393830	5840	5840	5840	5840	0
250	20230825	144400	238393830	5840	5840	5840	5840	530
251	20230825	144300	235298630	5840	5840	5840	5840	100
252	20230825	144200	234714630	5850	5850	5850	5850	0
253	20230825	144100	234714630	5850	5840	5850	5840	201
254	20230825	144000	233540780	5850	5850	5850	5850	0
255	20230825	143900	233540780	5850	5850	5850	5850	0
256	20230825	143800	233540780	5850	5850	5850	5850	0
257	20230825	143700	233540780	5850	5850	5850	5850	29
258	20230825	143600	233371130	5850	5850	5850	5850	6
259	20230825	143500	233336030	5840	5840	5840	5840	0
260	20230825	143400	233336030	5840	5840	5840	5840	37
261	20230825	143300	233119950	5850	5850	5850	5850	0
262	20230825	143200	233119950	5850	5850	5850	5850	0
263	20230825	143100	233119950	5850	5850	5850	5850	13
264	20230825	143000	233043900	5860	5860	5860	5860	0
265	20230825	142900	233043900	5860	5860	5860	5860	0
266	20230825	142800	233043900	5860	5860	5860	5860	1
267	20230825	142700	233038040	5850	5860	5860	5850	18
268	20230825	142600	232932580	5860	5860	5860	5860	500
269	20230825	142500	230002580	5860	5860	5860	5860	0
270	20230825	142400	230002580	5860	5860	5860	5860	0
271	20230825	142300	230002580	5860	5860	5860	5860	20
272	20230825	142200	229885380	5860	5860	5860	5860	510
273	20230825	142100	226896780	5860	5860	5860	5860	0
274	20230825	142000	226896780	5860	5860	5860	5860	300
275	20230825	141900	225138780	5860	5860	5860	5860	4
276	20230825	141800	225115340	5860	5860	5860	5860	0
277	20230825	141700	225115340	5860	5860	5860	5860	0
278	20230825	141600	225115340	5860	5860	5860	5860	0
279	20230825	141500	225115340	5860	5860	5860	5860	0
280	20230825	141400	225115340	5860	5860	5860	5860	0
281	20230825	141300	225115340	5860	5860	5860	5860	0
282	20230825	141200	225115340	5860	5860	5860	5860	0
283	20230825	141100	225115340	5860	5860	5860	5860	0
284	20230825	141000	225115340	5860	5860	5860	5860	0
285	20230825	140900	225115340	5860	5860	5860	5860	113
286	20230825	140800	224453160	5840	5840	5840	5840	3
287	20230825	140700	224435640	5840	5840	5840	5840	9
288	20230825	140600	224383080	5840	5840	5840	5830	611
289	20230825	140500	220818730	5840	5840	5840	5840	3
290	20230825	140400	220801210	5860	5860	5860	5860	0
291	20230825	140300	220801210	5860	5860	5860	5860	1
292	20230825	140200	220795350	5860	5860	5860	5860	0
293	20230825	140100	220795350	5860	5860	5860	5860	0
294	20230825	140000	220795350	5860	5860	5860	5860	0
295	20230825	135900	220795350	5860	5860	5860	5860	0
296	20230825	135800	220795350	5860	5860	5860	5860	0
297	20230825	135700	220795350	5860	5860	5860	5860	0
298	20230825	135600	220795350	5860	5860	5860	5860	0
299	20230825	135500	220795350	5860	5860	5860	5860	5
300	20230825	135400	220766050	5860	5860	5860	5860	0
301	20230825	135300	220766050	5860	5860	5860	5860	0
302	20230825	135200	220766050	5860	5860	5860	5860	0
303	20230825	135100	220766050	5860	5860	5860	5860	0
304	20230825	135000	220766050	5860	5860	5860	5860	0
305	20230825	134900	220766050	5860	5860	5860	5860	0
306	20230825	134800	220766050	5860	5860	5860	5860	1
307	20230825	134700	220760190	5840	5840	5840	5840	9
308	20230825	134600	220707630	5860	5860	5860	5860	2
309	20230825	134500	220695910	5860	5860	5860	5860	152
310	20230825	134400	219805190	5860	5860	5860	5860	100
311	20230825	134300	219219190	5860	5860	5860	5860	0
312	20230825	134200	219219190	5860	5860	5860	5860	0
313	20230825	134100	219219190	5860	5860	5860	5860	18
314	20230825	134000	219113710	5860	5860	5860	5860	0
315	20230825	133900	219113710	5860	5860	5860	5860	0
316	20230825	133800	219113710	5860	5860	5860	5860	15
317	20230825	133700	219025810	5860	5860	5860	5860	0
318	20230825	133600	219025810	5860	5860	5860	5860	0
319	20230825	133500	219025810	5860	5860	5860	5860	3
320	20230825	133400	219008230	5860	5860	5860	5860	0
321	20230825	133300	219008230	5860	5860	5860	5860	0
322	20230825	133200	219008230	5860	5860	5860	5860	0
323	20230825	133100	219008230	5860	5860	5860	5860	9
324	20230825	133000	218955490	5860	5860	5860	5860	3
325	20230825	132900	218937910	5860	5860	5860	5860	2
326	20230825	132800	218926190	5850	5850	5850	5850	40
327	20230825	132700	218692190	5860	5860	5860	5860	0
328	20230825	132600	218692190	5860	5860	5860	5860	12
329	20230825	132500	218621870	5860	5860	5860	5860	0
330	20230825	132400	218621870	5860	5870	5870	5860	77
331	20230825	132300	218170620	5830	5830	5830	5830	0
332	20230825	132200	218170620	5830	5870	5870	5830	444
333	20230825	132100	215579730	5840	5850	5850	5840	444
334	20230825	132000	212986290	5880	5880	5880	5880	1
335	20230825	131900	212980410	5830	5870	5870	5830	3000
336	20230825	131800	195473900	5880	5880	5880	5880	0
337	20230825	131700	195473900	5880	5880	5880	5880	2
338	20230825	131600	195462140	5870	5880	5880	5870	43
339	20230825	131500	195209720	5880	5880	5880	5880	0
340	20230825	131400	195209720	5880	5880	5880	5880	0
341	20230825	131300	195209720	5880	5880	5880	5880	30
342	20230825	131200	195033320	5880	5880	5880	5880	2
343	20230825	131100	195021560	5880	5880	5880	5880	1
344	20230825	131000	195015680	5870	5870	5870	5870	5
345	20230825	130900	194986330	5880	5880	5880	5880	0
346	20230825	130800	194986330	5880	5880	5880	5880	5
347	20230825	130700	194956930	5880	5880	5880	5880	0
348	20230825	130600	194956930	5880	5880	5880	5880	0
349	20230825	130500	194956930	5880	5880	5880	5880	0
350	20230825	130400	194956930	5880	5880	5880	5880	1
351	20230825	130300	194951050	5870	5880	5880	5870	41
352	20230825	130200	194710170	5880	5880	5880	5880	0
353	20230825	130100	194710170	5880	5880	5880	5880	0
354	20230825	130000	194710170	5880	5880	5880	5880	0
355	20230825	125900	194710170	5880	5880	5880	5880	52
356	20230825	125800	194404410	5890	5890	5890	5890	0
357	20230825	125700	194404410	5890	5890	5890	5890	0
358	20230825	125600	194404410	5890	5890	5890	5890	0
359	20230825	125500	194404410	5890	5890	5890	5890	0
360	20230825	125400	194404410	5890	5890	5890	5890	400
361	20230825	125300	192048410	5890	5890	5890	5890	0
362	20230825	125200	192048410	5890	5890	5890	5890	20
363	20230825	125100	191930610	5890	5890	5890	5890	0
364	20230825	125000	191930610	5890	5890	5890	5890	0
365	20230825	124900	191930610	5890	5890	5890	5890	21
366	20230825	124800	191806920	5890	5890	5890	5890	123
367	20230825	124700	191082450	5890	5890	5890	5890	0
368	20230825	124600	191082450	5890	5890	5890	5890	57
369	20230825	124500	190746720	5880	5880	5880	5880	70
370	20230825	124400	190335120	5890	5890	5890	5890	2
371	20230825	124300	190323340	5890	5890	5890	5890	0
372	20230825	124200	190323340	5890	5890	5890	5890	0
373	20230825	124100	190323340	5890	5890	5890	5890	0
374	20230825	124000	190323340	5890	5890	5890	5890	160
375	20230825	123900	189380940	5890	5890	5890	5890	0
376	20230825	123800	189380940	5890	5890	5890	5890	5
377	20230825	123700	189351490	5890	5890	5890	5890	32
378	20230825	123600	189163010	5890	5890	5890	5890	0
379	20230825	123500	189163010	5890	5890	5890	5890	0
380	20230825	123400	189163010	5890	5890	5890	5890	0
381	20230825	123300	189163010	5890	5890	5890	5890	0
382	20230825	123200	189163010	5890	5890	5890	5890	0
383	20230825	123100	189163010	5890	5890	5890	5890	0
384	20230825	123000	189163010	5890	5890	5890	5890	0
385	20230825	122900	189163010	5890	5890	5890	5890	0
386	20230825	122800	189163010	5890	5890	5890	5890	0
387	20230825	122700	189163010	5890	5890	5890	5890	1
388	20230825	122600	189157120	5890	5890	5890	5890	0
389	20230825	122500	189157120	5890	5890	5890	5890	15
390	20230825	122400	189068770	5890	5890	5890	5890	10
391	20230825	122300	189009870	5890	5890	5890	5890	2
392	20230825	122200	188998090	5890	5890	5890	5890	0
393	20230825	122100	188998090	5890	5850	5890	5850	109
394	20230825	122000	188359600	5860	5850	5860	5850	489
395	20230825	121900	185494780	5860	5870	5870	5860	1120
396	20230825	121800	178926260	5870	5880	5880	5870	56
397	20230825	121700	178597430	5880	5880	5880	5880	60
398	20230825	121600	178244630	5900	5900	5900	5900	2
399	20230825	121500	178232830	5900	5900	5900	5900	17
400	20230825	121400	178132530	5910	5910	5910	5910	0
401	20230825	121300	178132530	5910	5900	5910	5900	70
402	20230825	121200	177719270	5900	5880	5900	5880	256
403	20230825	121100	176209070	5870	5870	5870	5870	615
404	20230825	121000	172599020	5870	5870	5870	5870	0
405	20230825	120900	172599020	5870	5850	5870	5850	994
406	20230825	120800	166780660	5850	5850	5850	5850	0
407	20230825	120700	166780660	5850	5830	5850	5830	48
408	20230825	120600	166500020	5830	5830	5830	5830	0
409	20230825	120500	166500020	5830	5830	5830	5830	0
410	20230825	120400	166500020	5830	5830	5830	5830	0
411	20230825	120300	166500020	5830	5840	5840	5830	541
412	20230825	120200	163344880	5840	5840	5840	5840	0
413	20230825	120100	163344880	5840	5840	5840	5840	71
414	20230825	120000	162930240	5840	5840	5840	5840	0
415	20230825	115900	162930240	5840	5850	5850	5840	100
416	20230825	115800	162346010	5840	5840	5840	5840	0
417	20230825	115700	162346010	5840	5840	5840	5840	0
418	20230825	115600	162346010	5840	5840	5840	5840	0
419	20230825	115500	162346010	5840	5840	5840	5840	1
420	20230825	115400	162340170	5860	5860	5860	5860	0
421	20230825	115300	162340170	5860	5860	5860	5860	2
422	20230825	115200	162328450	5860	5840	5860	5840	2035
423	20230825	115100	150417230	5840	5830	5840	5830	324
424	20230825	115000	148525660	5840	5840	5840	5840	441
425	20230825	114900	145950220	5860	5860	5860	5860	0
426	20230825	114800	145950220	5860	5860	5860	5860	1
427	20230825	114700	145944360	5860	5860	5860	5860	603
428	20230825	114600	142410780	5860	5860	5860	5860	0
429	20230825	114500	142410780	5860	5860	5860	5860	69
430	20230825	114400	142006440	5850	5850	5850	5850	2
431	20230825	114300	141994740	5850	5850	5850	5850	1122
432	20230825	114200	135431040	5850	5850	5850	5850	0
433	20230825	114100	135431040	5850	5850	5850	5850	0
434	20230825	114000	135431040	5850	5850	5850	5850	0
435	20230825	113900	135431040	5850	5850	5850	5850	0
436	20230825	113800	135431040	5850	5850	5850	5850	10
437	20230825	113700	135372540	5850	5850	5850	5850	15
438	20230825	113600	135284790	5850	5850	5850	5850	25
439	20230825	113500	135138540	5860	5860	5860	5860	60
440	20230825	113400	134786940	5860	5850	5860	5850	757
441	20230825	113300	130358310	5840	5840	5840	5840	500
442	20230825	113200	127438310	5840	5850	5850	5840	1000
443	20230825	113100	121597710	5860	5860	5860	5860	0
444	20230825	113000	121597710	5860	5860	5860	5860	0
445	20230825	112900	121597710	5860	5860	5860	5860	0
446	20230825	112800	121597710	5860	5860	5860	5860	18
447	20230825	112700	121492230	5860	5860	5860	5860	0
448	20230825	112600	121492230	5860	5860	5860	5860	0
449	20230825	112500	121492230	5860	5860	5860	5860	0
450	20230825	112400	121492230	5860	5860	5860	5860	0
451	20230825	112300	121492230	5860	5860	5860	5860	1999
452	20230825	112200	109778090	5860	5880	5880	5860	788
453	20230825	112100	105156440	5890	5890	5890	5890	622
454	20230825	112000	101492860	5910	5910	5910	5910	10
455	20230825	111900	101433760	5910	5910	5910	5910	0
456	20230825	111800	101433760	5910	5910	5910	5910	0
457	20230825	111700	101433760	5910	5910	5910	5910	288
458	20230825	111600	99731680	5910	5860	5910	5840	7476
459	20230825	111500	55852430	5860	5860	5860	5860	1411
460	20230825	111400	47583970	5860	5860	5860	5860	2
461	20230825	111300	47572250	5860	5860	5860	5860	0
462	20230825	111200	47572250	5860	5860	5860	5860	1
463	20230825	111100	47566390	5860	5860	5860	5860	31
464	20230825	111000	47384730	5860	5860	5860	5860	1
465	20230825	110900	47378870	5850	5860	5860	5850	88
466	20230825	110800	46863420	5860	5860	5860	5860	100
467	20230825	110700	46277420	5860	5860	5860	5860	0
468	20230825	110600	46277420	5860	5860	5860	5860	0
469	20230825	110500	46277420	5860	5860	5860	5860	3
470	20230825	110400	46259840	5860	5860	5860	5860	0
471	20230825	110300	46259840	5860	5860	5860	5860	0
472	20230825	110200	46259840	5860	5860	5860	5860	0
473	20230825	110100	46259840	5860	5860	5860	5860	0
474	20230825	110000	46259840	5860	5860	5860	5860	0
475	20230825	105900	46259840	5860	5860	5860	5860	0
476	20230825	105800	46259840	5860	5860	5860	5860	0
477	20230825	105700	46259840	5860	5860	5860	5860	0
478	20230825	105600	46259840	5860	5860	5860	5860	0
479	20230825	105500	46259840	5860	5860	5860	5860	23
480	20230825	105400	46125060	5860	5860	5860	5860	0
481	20230825	105300	46125060	5860	5860	5860	5860	3
482	20230825	105200	46107480	5860	5860	5860	5860	2
483	20230825	105100	46095760	5850	5850	5850	5850	0
484	20230825	105000	46095760	5850	5850	5850	5850	0
485	20230825	104900	46095760	5850	5860	5860	5850	176
486	20230825	104800	45065210	5860	5860	5860	5860	6
487	20230825	104700	45030050	5860	5860	5860	5860	1
488	20230825	104600	45024190	5850	5850	5850	5850	138
489	20230825	104500	44216890	5850	5850	5850	5850	0
490	20230825	104400	44216890	5850	5850	5850	5850	9
491	20230825	104300	44164240	5850	5850	5850	5850	0
492	20230825	104200	44164240	5850	5850	5850	5850	0
493	20230825	104100	44164240	5850	5850	5850	5850	0
494	20230825	104000	44164240	5850	5850	5850	5850	0
495	20230825	103900	44164240	5850	5850	5850	5850	0
496	20230825	103800	44164240	5850	5850	5850	5850	0
497	20230825	103700	44164240	5850	5850	5850	5850	0
498	20230825	103600	44164240	5850	5850	5850	5850	0
499	20230825	103500	44164240	5850	5850	5850	5850	0
500	20230825	103400	44164240	5850	5850	5850	5850	10
501	20230825	103300	44105740	5850	5850	5850	5850	93
502	20230825	103200	43561690	5850	5850	5850	5850	0
503	20230825	103100	43561690	5850	5850	5850	5850	0
504	20230825	103000	43561690	5850	5850	5850	5850	2
505	20230825	102900	43549990	5830	5830	5830	5830	250
506	20230825	102800	42092490	5830	5830	5830	5830	0
507	20230825	102700	42092490	5830	5830	5830	5830	1
508	20230825	102600	42086660	5830	5830	5830	5830	10
509	20230825	102500	42028360	5830	5830	5830	5830	7
510	20230825	102400	41987550	5830	5830	5830	5830	0
511	20230825	102300	41987550	5830	5830	5830	5830	100
512	20230825	102200	41404550	5830	5830	5830	5830	4
513	20230825	102100	41381230	5830	5830	5830	5830	0
514	20230825	102000	41381230	5830	5830	5830	5830	0
515	20230825	101900	41381230	5830	5830	5830	5830	1
516	20230825	101800	41375400	5820	5820	5820	5820	0
517	20230825	101700	41375400	5820	5820	5820	5820	0
518	20230825	101600	41375400	5820	5820	5820	5820	0
519	20230825	101500	41375400	5820	5820	5820	5820	1
520	20230825	101400	41369580	5820	5820	5820	5820	96
521	20230825	101300	40810860	5820	5820	5820	5820	2
522	20230825	101200	40799220	5820	5840	5840	5820	1504
523	20230825	101100	32041220	5850	5850	5850	5850	20
524	20230825	101000	31924220	5850	5850	5850	5850	0
525	20230825	100900	31924220	5850	5850	5850	5850	0
526	20230825	100800	31924220	5850	5850	5850	5850	0
527	20230825	100700	31924220	5850	5850	5850	5830	116
528	20230825	100600	31245640	5850	5850	5850	5850	1
529	20230825	100500	31239790	5850	5850	5850	5850	0
530	20230825	100400	31239790	5850	5850	5850	5850	1
531	20230825	100300	31233940	5830	5840	5840	5830	105
532	20230825	100200	30621610	5850	5850	5850	5850	30
533	20230825	100100	30446110	5850	5850	5850	5850	0
534	20230825	100000	30446110	5850	5850	5850	5850	0
535	20230825	095900	30446110	5850	5850	5850	5850	0
536	20230825	095800	30446110	5850	5850	5850	5850	0
537	20230825	095700	30446110	5850	5850	5850	5850	0
538	20230825	095600	30446110	5850	5850	5850	5850	0
539	20230825	095500	30446110	5850	5850	5850	5850	0
540	20230825	095400	30446110	5850	5850	5850	5850	0
541	20230825	095300	30446110	5850	5850	5850	5850	0
542	20230825	095200	30446110	5850	5840	5850	5840	393
543	20230825	095100	28150740	5850	5850	5850	5850	0
544	20230825	095000	28150740	5850	5850	5850	5850	16
545	20230825	094900	28057140	5850	5850	5850	5850	0
546	20230825	094800	28057140	5850	5850	5850	5850	0
547	20230825	094700	28057140	5850	5850	5850	5850	10
548	20230825	094600	27998640	5850	5850	5850	5850	38
549	20230825	094500	27776340	5850	5850	5850	5850	20
550	20230825	094400	27659340	5850	5840	5870	5840	67
551	20230825	094300	27267260	5840	5830	5840	5830	1738
552	20230825	094200	17119870	5830	5830	5830	5830	13
553	20230825	094100	17044080	5830	5830	5830	5830	3
554	20230825	094000	17026590	5830	5830	5830	5830	0
555	20230825	093900	17026590	5830	5830	5830	5830	2
556	20230825	093800	17014930	5830	5830	5830	5830	4
557	20230825	093700	16991610	5830	5830	5830	5820	17
558	20230825	093600	16892510	5830	5820	5830	5820	8
559	20230825	093500	16845900	5820	5810	5820	5810	322
560	20230825	093400	14974270	5810	5820	5820	5810	104
561	20230825	093300	14370020	5820	5820	5820	5820	0
562	20230825	093200	14370020	5820	5820	5820	5800	200
563	20230825	093100	13206060	5820	5810	5820	5810	9
564	20230825	093000	13153740	5810	5820	5820	5810	436
565	20230825	092900	10619250	5830	5830	5830	5830	107
566	20230825	092800	9995440	5830	5830	5830	5830	210
567	20230825	092700	8771140	5830	5830	5830	5830	44
568	20230825	092600	8514620	5830	5840	5840	5830	32
569	20230825	092500	8327960	5830	5830	5830	5830	0
570	20230825	092400	8327960	5830	5840	5840	5830	27
571	20230825	092300	8170450	5840	5840	5840	5840	0
572	20230825	092200	8170450	5840	5840	5840	5840	2
573	20230825	092100	8158770	5840	5840	5840	5840	2
574	20230825	092000	8147090	5830	5830	5830	5830	0
575	20230825	091900	8147090	5830	5830	5830	5830	0
576	20230825	091800	8147090	5830	5830	5830	5830	1
577	20230825	091700	8141260	5840	5830	5840	5820	223
578	20230825	091600	6842150	5840	5840	5840	5840	15
579	20230825	091500	6754550	5840	5840	5840	5840	0
580	20230825	091400	6754550	5840	5840	5840	5840	20
581	20230825	091300	6637750	5840	5840	5840	5840	442
582	20230825	091200	4056470	5840	5840	5840	5840	0
583	20230825	091100	4056470	5840	5840	5840	5840	100
584	20230825	091000	3472470	5840	5840	5840	5840	0
585	20230825	090900	3472470	5840	5830	5840	5830	3
586	20230825	090800	3454970	5820	5820	5820	5820	0
587	20230825	090700	3454970	5820	5820	5820	5820	0
588	20230825	090600	3454970	5820	5820	5820	5820	0
589	20230825	090500	3454970	5820	5820	5820	5820	50
590	20230825	090400	3163970	5820	5820	5820	5820	245
591	20230825	090300	1738070	5820	5820	5820	5820	11
592	20230825	090200	1674050	5810	5810	5810	5810	212
593	20230825	090100	442330	5810	5810	5810	5810	5
594	20230825	090000	413280	5820	5820	5820	5820	68