KissMeData/036170/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	190900	180055659	969	969	969	969	2034
3	20230825	190800	180055659	969	969	969	969	0
4	20230825	190700	180055659	969	969	969	969	0
5	20230825	190600	180055659	969	969	969	969	0
6	20230825	190500	180055659	969	969	969	969	0
7	20230825	190400	180055659	969	969	969	969	0
8	20230825	190300	180055659	969	969	969	969	0
9	20230825	190200	180055659	969	969	969	969	0
10	20230825	190100	180055659	969	969	969	969	0
11	20230825	190000	180055659	969	969	969	969	0
12	20230825	185900	180055659	969	969	969	969	0
13	20230825	185800	180055659	969	969	969	969	0
14	20230825	185700	180055659	969	969	969	969	0
15	20230825	185600	180055659	969	969	969	969	0
16	20230825	185500	180055659	969	969	969	969	0
17	20230825	185400	180055659	969	969	969	969	0
18	20230825	185300	180055659	969	969	969	969	0
19	20230825	185200	180055659	969	969	969	969	0
20	20230825	185100	180055659	969	969	969	969	0
21	20230825	185000	180055659	969	969	969	969	0
22	20230825	184900	180055659	969	969	969	969	0
23	20230825	184800	180055659	969	969	969	969	0
24	20230825	184700	180055659	969	969	969	969	0
25	20230825	184600	180055659	969	969	969	969	0
26	20230825	184500	180055659	969	969	969	969	0
27	20230825	184400	180055659	969	969	969	969	0
28	20230825	184300	180055659	969	969	969	969	0
29	20230825	184200	180055659	969	969	969	969	0
30	20230825	184100	180055659	969	969	969	969	0
31	20230825	184000	180055659	969	969	969	969	0
32	20230825	183900	180055659	969	969	969	969	2034
33	20230825	183800	180055659	969	969	969	969	0
34	20230825	183700	180055659	969	969	969	969	0
35	20230825	183600	180055659	969	969	969	969	0
36	20230825	183500	180055659	969	969	969	969	0
37	20230825	183400	180055659	969	969	969	969	0
38	20230825	183300	180055659	969	969	969	969	0
39	20230825	183200	180055659	969	969	969	969	0
40	20230825	183100	180055659	969	969	969	969	0
41	20230825	183000	180055659	969	969	969	969	0
42	20230825	182900	180055659	969	969	969	969	0
43	20230825	182800	180055659	969	969	969	969	0
44	20230825	182700	180055659	969	969	969	969	0
45	20230825	182600	180055659	969	969	969	969	0
46	20230825	182500	180055659	969	969	969	969	0
47	20230825	182400	180055659	969	969	969	969	0
48	20230825	182300	180055659	969	969	969	969	0
49	20230825	182200	180055659	969	969	969	969	0
50	20230825	182100	180055659	969	969	969	969	0
51	20230825	182000	180055659	969	969	969	969	0
52	20230825	181900	180055659	969	969	969	969	0
53	20230825	181800	180055659	969	969	969	969	0
54	20230825	181700	180055659	969	969	969	969	0
55	20230825	181600	180055659	969	969	969	969	0
56	20230825	181500	180055659	969	969	969	969	0
57	20230825	181400	180055659	969	969	969	969	0
58	20230825	181300	180055659	969	969	969	969	0
59	20230825	181200	180055659	969	969	969	969	0
60	20230825	181100	180055659	969	969	969	969	0
61	20230825	181000	180055659	969	969	969	969	0
62	20230825	180900	180055659	969	969	969	969	2034
63	20230825	180800	180055659	969	969	969	969	0
64	20230825	180700	180055659	969	969	969	969	0
65	20230825	180600	180055659	969	969	969	969	0
66	20230825	180500	180055659	969	969	969	969	0
67	20230825	180400	180055659	969	969	969	969	0
68	20230825	180300	180055659	969	969	969	969	0
69	20230825	180200	180055659	969	969	969	969	0
70	20230825	180100	180055659	969	969	969	969	0
71	20230825	180000	180055659	969	969	969	969	0
72	20230825	175900	180055659	969	969	969	969	0
73	20230825	175800	180055659	969	969	969	969	0
74	20230825	175700	180055659	969	969	969	969	0
75	20230825	175600	180055659	969	969	969	969	0
76	20230825	175500	180055659	969	969	969	969	0
77	20230825	175400	180055659	969	969	969	969	0
78	20230825	175300	180055659	969	969	969	969	0
79	20230825	175200	180055659	969	969	969	969	0
80	20230825	175100	180055659	969	969	969	969	0
81	20230825	175000	180055659	969	969	969	969	0
82	20230825	174900	180055659	969	969	969	969	0
83	20230825	174800	180055659	969	969	969	969	0
84	20230825	174700	180055659	969	969	969	969	0
85	20230825	174600	180055659	969	969	969	969	0
86	20230825	174500	180055659	969	969	969	969	0
87	20230825	174400	180055659	969	969	969	969	0
88	20230825	174300	180055659	969	969	969	969	0
89	20230825	174200	180055659	969	969	969	969	0
90	20230825	174100	180055659	969	969	969	969	0
91	20230825	174000	180055659	969	969	969	969	0
92	20230825	173900	180055659	969	969	969	969	2034
93	20230825	173800	180055659	969	969	969	969	0
94	20230825	173700	180055659	969	969	969	969	0
95	20230825	173600	180055659	969	969	969	969	0
96	20230825	173500	180055659	969	969	969	969	0
97	20230825	173400	180055659	969	969	969	969	0
98	20230825	173300	180055659	969	969	969	969	0
99	20230825	173200	180055659	969	969	969	969	0
100	20230825	173100	180055659	969	969	969	969	0
101	20230825	173000	180055659	969	969	969	969	0
102	20230825	172900	180055659	969	969	969	969	0
103	20230825	172800	180055659	969	969	969	969	0
104	20230825	172700	180055659	969	969	969	969	0
105	20230825	172600	180055659	969	969	969	969	0
106	20230825	172500	180055659	969	969	969	969	0
107	20230825	172400	180055659	969	969	969	969	0
108	20230825	172300	180055659	969	969	969	969	0
109	20230825	172200	180055659	969	969	969	969	0
110	20230825	172100	180055659	969	969	969	969	0
111	20230825	172000	180055659	969	969	969	969	0
112	20230825	171900	180055659	969	969	969	969	0
113	20230825	171800	180055659	969	969	969	969	0
114	20230825	171700	180055659	969	969	969	969	0
115	20230825	171600	180055659	969	969	969	969	0
116	20230825	171500	180055659	969	969	969	969	0
117	20230825	171400	180055659	969	969	969	969	0
118	20230825	171300	180055659	969	969	969	969	0
119	20230825	171200	180055659	969	969	969	969	0
120	20230825	171100	180055659	969	969	969	969	0
121	20230825	171000	180055659	969	969	969	969	0
122	20230825	170900	180055659	969	969	969	969	2034
123	20230825	170800	180055659	969	969	969	969	0
124	20230825	170700	180055659	969	969	969	969	0
125	20230825	170600	180055659	969	969	969	969	0
126	20230825	170500	180055659	969	969	969	969	0
127	20230825	170400	180055659	969	969	969	969	0
128	20230825	170300	180055659	969	969	969	969	0
129	20230825	170200	180055659	969	969	969	969	0
130	20230825	170100	180055659	969	969	969	969	0
131	20230825	170000	180055659	969	969	969	969	0
132	20230825	165900	180055659	969	969	969	969	0
133	20230825	165800	180055659	969	969	969	969	0
134	20230825	165700	180055659	969	969	969	969	0
135	20230825	165600	180055659	969	969	969	969	0
136	20230825	165500	180055659	969	969	969	969	0
137	20230825	165400	180055659	969	969	969	969	0
138	20230825	165300	180055659	969	969	969	969	0
139	20230825	165200	180055659	969	969	969	969	0
140	20230825	165100	180055659	969	969	969	969	0
141	20230825	165000	180055659	969	969	969	969	0
142	20230825	164900	180055659	969	969	969	969	0
143	20230825	164800	180055659	969	969	969	969	0
144	20230825	164700	180055659	969	969	969	969	0
145	20230825	164600	180055659	969	969	969	969	0
146	20230825	164500	180055659	969	969	969	969	0
147	20230825	164400	180055659	969	969	969	969	0
148	20230825	164300	180055659	969	969	969	969	0
149	20230825	164200	180055659	969	969	969	969	0
150	20230825	164100	180055659	969	969	969	969	0
151	20230825	164000	180055659	969	969	969	969	0
152	20230825	163900	180055659	969	969	969	969	2034
153	20230825	163800	180055659	969	969	969	969	0
154	20230825	163700	180055659	969	969	969	969	0
155	20230825	163600	180055659	969	969	969	969	0
156	20230825	163500	180055659	969	969	969	969	0
157	20230825	163400	180055659	969	969	969	969	0
158	20230825	163300	180055659	969	969	969	969	0
159	20230825	163200	180055659	969	969	969	969	0
160	20230825	163100	180055659	969	969	969	969	0
161	20230825	163000	180055659	969	969	969	969	0
162	20230825	162900	180055659	969	969	969	969	0
163	20230825	162800	180055659	969	969	969	969	0
164	20230825	162700	180055659	969	969	969	969	0
165	20230825	162600	180055659	969	969	969	969	0
166	20230825	162500	180055659	969	969	969	969	0
167	20230825	162400	180055659	969	969	969	969	0
168	20230825	162300	180055659	969	969	969	969	0
169	20230825	162200	180055659	969	969	969	969	0
170	20230825	162100	180055659	969	969	969	969	0
171	20230825	162000	180055659	969	969	969	969	0
172	20230825	161900	180055659	969	969	969	969	0
173	20230825	161800	180055659	969	969	969	969	0
174	20230825	161700	180055659	969	969	969	969	0
175	20230825	161600	180055659	969	969	969	969	0
176	20230825	161500	180055659	969	969	969	969	0
177	20230825	161400	180055659	969	969	969	969	0
178	20230825	161300	180055659	969	969	969	969	0
179	20230825	161200	180055659	969	969	969	969	0
180	20230825	161100	180055659	969	969	969	969	0
181	20230825	161000	180055659	969	969	969	969	0
182	20230825	160900	180055659	969	969	969	969	2034
183	20230825	160800	180055659	969	969	969	969	0
184	20230825	160700	180055659	969	969	969	969	0
185	20230825	160600	180055659	969	969	969	969	0
186	20230825	160500	180055659	969	969	969	969	0
187	20230825	160400	180055659	969	969	969	969	0
188	20230825	160300	180055659	969	969	969	969	0
189	20230825	160200	180055659	969	969	969	969	0
190	20230825	160100	180055659	969	969	969	969	0
191	20230825	160000	180055659	969	969	969	969	0
192	20230825	155900	180055659	969	969	969	969	0
193	20230825	155800	180055659	969	969	969	969	0
194	20230825	155700	180055659	969	969	969	969	0
195	20230825	155600	180055659	969	969	969	969	0
196	20230825	155500	180055659	969	969	969	969	0
197	20230825	155400	180055659	969	969	969	969	0
198	20230825	155300	180055659	969	969	969	969	0
199	20230825	155200	180055659	969	969	969	969	0
200	20230825	155100	180055659	969	969	969	969	0
201	20230825	155000	180055659	969	969	969	969	0
202	20230825	154900	180055659	969	969	969	969	0
203	20230825	154800	180055659	969	969	969	969	0
204	20230825	154700	180055659	969	969	969	969	0
205	20230825	154600	180055659	969	969	969	969	0
206	20230825	154500	180055659	969	969	969	969	0
207	20230825	154400	180055659	969	969	969	969	0
208	20230825	154300	180055659	969	969	969	969	0
209	20230825	154200	180055659	969	969	969	969	0
210	20230825	154100	180055659	969	969	969	969	0
211	20230825	154000	180055659	969	969	969	969	0
212	20230825	153900	180055659	969	969	969	969	2034
213	20230825	153800	180055659	969	969	969	969	0
214	20230825	153700	180055659	969	969	969	969	0
215	20230825	153600	180055659	969	969	969	969	0
216	20230825	153500	180055659	969	969	969	969	0
217	20230825	153400	180055659	969	969	969	969	0
218	20230825	153300	180055659	969	969	969	969	0
219	20230825	153200	180055659	969	969	969	969	0
220	20230825	153100	180055659	969	969	969	969	0
221	20230825	153000	180055659	969	969	969	969	2034
222	20230825	152900	178084713	962	962	962	962	0
223	20230825	152800	178084713	962	962	962	962	0
224	20230825	152700	178084713	962	962	962	962	0
225	20230825	152600	178084713	962	962	962	962	0
226	20230825	152500	178084713	962	962	962	962	0
227	20230825	152400	178084713	962	962	962	962	0
228	20230825	152300	178084713	962	962	962	962	0
229	20230825	152200	178084713	962	962	962	962	0
230	20230825	152100	178084713	962	962	962	962	0
231	20230825	152000	178084713	962	962	962	962	0
232	20230825	151900	178084713	962	966	966	962	25
233	20230825	151800	178060587	966	967	967	966	33
234	20230825	151700	178028699	967	967	967	967	48
235	20230825	151600	177982283	967	966	967	961	1181
236	20230825	151500	176846466	963	961	963	961	297
237	20230825	151400	176560855	961	963	963	961	411
238	20230825	151300	176165684	963	963	963	963	0
239	20230825	151200	176165684	963	963	963	963	0
240	20230825	151100	176165684	963	963	963	963	0
241	20230825	151000	176165684	963	963	963	963	0
242	20230825	150900	176165684	963	960	963	960	501
243	20230825	150800	175684721	963	963	963	963	0
244	20230825	150700	175684721	963	963	963	963	0
245	20230825	150600	175684721	963	963	963	963	0
246	20230825	150500	175684721	963	963	963	963	1
247	20230825	150400	175683758	958	958	958	958	92
248	20230825	150300	175595622	963	963	963	963	0
249	20230825	150200	175595622	963	963	963	963	1
250	20230825	150100	175594659	958	959	959	958	3579
251	20230825	150000	172162399	959	959	959	959	3628
252	20230825	145900	168683147	959	959	959	959	2
253	20230825	145800	168681229	959	959	959	959	492
254	20230825	145700	168209401	959	959	959	959	0
255	20230825	145600	168209401	959	959	959	959	1
256	20230825	145500	168208442	958	958	958	958	0
257	20230825	145400	168208442	958	958	958	958	477
258	20230825	145300	167751476	958	958	958	958	57
259	20230825	145200	167696870	960	960	960	960	10
260	20230825	145100	167687270	960	960	960	960	0
261	20230825	145000	167687270	960	960	960	960	9
262	20230825	144900	167678630	960	960	960	960	0
263	20230825	144800	167678630	960	960	960	960	10
264	20230825	144700	167669030	963	963	963	963	0
265	20230825	144600	167669030	963	963	963	963	0
266	20230825	144500	167669030	963	963	963	963	0
267	20230825	144400	167669030	963	963	963	963	0
268	20230825	144300	167669030	963	963	963	963	165
269	20230825	144200	167510135	963	963	963	963	0
270	20230825	144100	167510135	963	963	963	963	0
271	20230825	144000	167510135	963	963	963	963	0
272	20230825	143900	167510135	963	963	963	963	0
273	20230825	143800	167510135	963	963	963	963	0
274	20230825	143700	167510135	963	963	963	963	0
275	20230825	143600	167510135	963	963	963	963	4
276	20230825	143500	167506283	963	963	963	963	600
277	20230825	143400	166928483	963	963	963	963	0
278	20230825	143300	166928483	963	963	963	963	0
279	20230825	143200	166928483	963	963	963	963	0
280	20230825	143100	166928483	963	963	963	963	0
281	20230825	143000	166928483	963	963	963	963	0
282	20230825	142900	166928483	963	963	963	963	0
283	20230825	142800	166928483	963	963	963	963	0
284	20230825	142700	166928483	963	963	963	963	0
285	20230825	142600	166928483	963	963	963	963	47
286	20230825	142500	166883222	963	963	963	963	0
287	20230825	142400	166883222	963	963	963	963	0
288	20230825	142300	166883222	963	963	963	963	1
289	20230825	142200	166882259	957	957	957	957	0
290	20230825	142100	166882259	957	957	957	957	0
291	20230825	142000	166882259	957	957	957	957	0
292	20230825	141900	166882259	957	957	957	957	0
293	20230825	141800	166882259	957	957	957	957	0
294	20230825	141700	166882259	957	957	957	957	0
295	20230825	141600	166882259	957	957	957	957	0
296	20230825	141500	166882259	957	957	957	957	0
297	20230825	141400	166882259	957	957	957	957	0
298	20230825	141300	166882259	957	957	957	957	175
299	20230825	141200	166714784	957	957	957	957	0
300	20230825	141100	166714784	957	957	957	957	83
301	20230825	141000	166635353	957	957	957	957	0
302	20230825	140900	166635353	957	957	957	957	2008
303	20230825	140800	164713697	957	957	957	957	0
304	20230825	140700	164713697	957	957	957	957	0
305	20230825	140600	164713697	957	957	957	957	0
306	20230825	140500	164713697	957	957	957	957	0
307	20230825	140400	164713697	957	961	961	957	4000
308	20230825	140300	160873967	961	961	961	961	0
309	20230825	140200	160873967	961	962	962	961	816
310	20230825	140100	160088998	963	963	963	963	0
311	20230825	140000	160088998	963	963	963	963	652
312	20230825	135900	159461122	964	964	964	964	0
313	20230825	135800	159461122	964	964	964	964	0
314	20230825	135700	159461122	964	964	964	964	500
315	20230825	135600	158979122	961	961	961	961	0
316	20230825	135500	158979122	961	961	961	961	0
317	20230825	135400	158979122	961	961	961	961	0
318	20230825	135300	158979122	961	961	961	961	0
319	20230825	135200	158979122	961	961	961	961	0
320	20230825	135100	158979122	961	961	961	961	0
321	20230825	135000	158979122	961	961	961	961	50
322	20230825	134900	158931072	961	961	961	961	700
323	20230825	134800	158258372	964	964	964	964	0
324	20230825	134700	158258372	964	964	964	964	0
325	20230825	134600	158258372	964	964	964	964	1
326	20230825	134500	158257408	965	965	965	965	0
327	20230825	134400	158257408	965	965	965	965	0
328	20230825	134300	158257408	965	965	965	965	0
329	20230825	134200	158257408	965	965	965	965	0
330	20230825	134100	158257408	965	965	965	965	0
331	20230825	134000	158257408	965	965	965	965	8
332	20230825	133900	158249688	960	962	966	960	3453
333	20230825	133800	154932752	960	960	960	960	0
334	20230825	133700	154932752	960	960	960	960	0
335	20230825	133600	154932752	960	960	960	960	0
336	20230825	133500	154932752	960	960	960	960	0
337	20230825	133400	154932752	960	960	960	960	0
338	20230825	133300	154932752	960	960	960	960	0
339	20230825	133200	154932752	960	960	960	960	2
340	20230825	133100	154930832	960	952	960	952	934
341	20230825	133000	154035265	950	959	959	950	25000
342	20230825	132900	130213282	958	958	958	958	0
343	20230825	132800	130213282	958	958	959	958	800
344	20230825	132700	129446654	958	959	959	958	700
345	20230825	132600	128775634	959	959	959	959	27
346	20230825	132500	128749741	959	959	959	959	0
347	20230825	132400	128749741	959	961	961	959	828
348	20230825	132300	127955649	958	958	958	958	0
349	20230825	132200	127955649	958	958	958	958	0
350	20230825	132100	127955649	958	958	958	958	0
351	20230825	132000	127955649	958	958	958	958	0
352	20230825	131900	127955649	958	958	958	958	0
353	20230825	131800	127955649	958	958	958	958	0
354	20230825	131700	127955649	958	958	958	958	100
355	20230825	131600	127859849	958	965	965	958	20864
356	20230825	131500	107852393	963	963	963	963	0
357	20230825	131400	107852393	963	963	963	963	0
358	20230825	131300	107852393	963	964	964	963	797
359	20230825	131200	107084159	964	964	964	964	0
360	20230825	131100	107084159	964	964	964	964	0
361	20230825	131000	107084159	964	964	964	964	0
362	20230825	130900	107084159	964	964	964	964	410
363	20230825	130800	106688919	963	963	963	963	0
364	20230825	130700	106688919	963	963	963	963	0
365	20230825	130600	106688919	963	963	963	963	0
366	20230825	130500	106688919	963	963	963	963	0
367	20230825	130400	106688919	963	963	963	963	0
368	20230825	130300	106688919	963	963	963	963	0
369	20230825	130200	106688919	963	963	963	963	0
370	20230825	130100	106688919	963	963	963	963	0
371	20230825	130000	106688919	963	963	963	963	0
372	20230825	125900	106688919	963	963	963	963	0
373	20230825	125800	106688919	963	963	963	963	0
374	20230825	125700	106688919	963	963	963	963	0
375	20230825	125600	106688919	963	963	963	963	0
376	20230825	125500	106688919	963	963	963	963	298
377	20230825	125400	106401945	963	963	963	963	70
378	20230825	125300	106334535	969	969	969	969	1
379	20230825	125200	106333566	963	963	963	963	0
380	20230825	125100	106333566	963	963	963	963	0
381	20230825	125000	106333566	963	963	963	963	0
382	20230825	124900	106333566	963	964	964	963	1100
383	20230825	124800	105273514	963	963	963	963	0
384	20230825	124700	105273514	963	963	963	963	0
385	20230825	124600	105273514	963	963	963	963	0
386	20230825	124500	105273514	963	970	970	963	510
387	20230825	124400	104781726	970	970	970	970	0
388	20230825	124300	104781726	970	970	970	970	0
389	20230825	124200	104781726	970	970	970	970	0
390	20230825	124100	104781726	970	970	970	970	63
391	20230825	124000	104720616	970	970	970	970	0
392	20230825	123900	104720616	970	970	970	970	0
393	20230825	123800	104720616	970	970	970	970	100
394	20230825	123700	104623616	970	970	970	970	62
395	20230825	123600	104563476	970	970	970	970	10
396	20230825	123500	104553776	970	970	970	970	0
397	20230825	123400	104553776	970	970	970	970	0
398	20230825	123300	104553776	970	970	970	970	0
399	20230825	123200	104553776	970	972	972	970	851
400	20230825	123100	103727604	970	969	970	969	1500
401	20230825	123000	102273099	969	969	969	969	0
402	20230825	122900	102273099	969	969	969	969	1
403	20230825	122800	102272130	965	966	966	965	1000
404	20230825	122700	101306642	969	969	969	969	0
405	20230825	122600	101306642	969	966	969	966	34
406	20230825	122500	101273795	968	968	968	968	0
407	20230825	122400	101273795	968	968	968	968	4
408	20230825	122300	101269923	968	968	968	968	0
409	20230825	122200	101269923	968	967	968	967	2
410	20230825	122100	101267988	967	967	967	967	0
411	20230825	122000	101267988	967	967	967	967	70
412	20230825	121900	101200298	967	967	967	967	0
413	20230825	121800	101200298	967	967	967	967	0
414	20230825	121700	101200298	967	967	967	967	0
415	20230825	121600	101200298	967	967	967	967	0
416	20230825	121500	101200298	967	966	967	966	510
417	20230825	121400	100707138	965	965	965	965	33
418	20230825	121300	100675293	963	963	963	963	0
419	20230825	121200	100675293	963	963	963	963	0
420	20230825	121100	100675293	963	963	963	963	0
421	20230825	121000	100675293	963	963	963	963	0
422	20230825	120900	100675293	963	963	963	963	1
423	20230825	120800	100674330	964	964	965	964	902
424	20230825	120700	99804801	958	962	962	958	502
425	20230825	120600	99323873	963	962	963	962	2
426	20230825	120500	99321948	957	958	958	957	3500
427	20230825	120400	95969448	954	964	964	954	6583
428	20230825	120300	89653678	967	964	967	964	2950
429	20230825	120200	86808057	963	963	963	963	2000
430	20230825	120100	84882057	961	961	961	961	0
431	20230825	120000	84882057	961	965	965	961	10196
432	20230825	115900	75055113	968	968	968	968	39
433	20230825	115800	75017361	969	969	969	969	0
434	20230825	115700	75017361	969	969	969	969	0
435	20230825	115600	75017361	969	969	969	969	0
436	20230825	115500	75017361	969	969	969	969	2
437	20230825	115400	75015423	969	967	969	966	619
438	20230825	115300	74417345	967	968	969	965	8599
439	20230825	115200	66105040	968	970	970	968	2564
440	20230825	115100	63620901	972	972	972	972	1
441	20230825	115000	63619929	970	970	970	970	20
442	20230825	114900	63600529	972	970	972	970	3
443	20230825	114800	63597615	970	970	970	970	19
444	20230825	114700	63579185	970	970	970	970	9
445	20230825	114600	63570455	970	971	971	970	262
446	20230825	114500	63316062	972	972	972	972	0
447	20230825	114400	63316062	972	972	972	972	0
448	20230825	114300	63316062	972	972	972	972	0
449	20230825	114200	63316062	972	972	972	972	0
450	20230825	114100	63316062	972	972	972	972	537
451	20230825	114000	62794098	971	971	971	971	534
452	20230825	113900	62275584	970	970	970	970	2
453	20230825	113800	62273644	970	970	970	970	0
454	20230825	113700	62273644	970	970	970	970	10
455	20230825	113600	62263944	971	971	971	971	0
456	20230825	113500	62263944	971	971	971	971	0
457	20230825	113400	62263944	971	971	971	971	0
458	20230825	113300	62263944	971	971	971	971	0
459	20230825	113200	62263944	971	971	971	971	0
460	20230825	113100	62263944	971	971	971	971	0
461	20230825	113000	62263944	971	971	971	971	0
462	20230825	112900	62263944	971	970	971	970	1300
463	20230825	112800	61001672	969	969	969	969	0
464	20230825	112700	61001672	969	969	969	969	0
465	20230825	112600	61001672	969	969	969	969	500
466	20230825	112500	60517172	969	969	969	969	0
467	20230825	112400	60517172	969	969	969	969	2349
468	20230825	112300	58240991	970	970	970	970	7581
469	20230825	112200	50887421	971	971	971	971	0
470	20230825	112100	50887421	971	971	971	971	0
471	20230825	112000	50887421	971	971	971	971	99
472	20230825	111900	50791292	971	971	971	971	1462
473	20230825	111800	49371690	971	971	971	971	1
474	20230825	111700	49370719	971	971	971	971	0
475	20230825	111600	49370719	971	971	971	971	1423
476	20230825	111500	47988986	972	972	972	972	13
477	20230825	111400	47976350	972	972	972	972	20
478	20230825	111300	47956910	972	972	972	972	0
479	20230825	111200	47956910	972	973	973	972	102
480	20230825	111100	47857666	973	971	973	971	105
481	20230825	111000	47755706	972	973	973	972	1808
482	20230825	110900	45997830	975	975	975	975	2
483	20230825	110800	45995880	972	972	972	972	500
484	20230825	110700	45509880	973	973	973	973	12
485	20230825	110600	45498204	975	975	975	975	63
486	20230825	110500	45436779	975	975	975	975	3
487	20230825	110400	45433854	975	975	975	975	20
488	20230825	110300	45414354	975	975	975	975	100
489	20230825	110200	45316854	975	975	975	975	0
490	20230825	110100	45316854	975	975	975	975	0
491	20230825	110000	45316854	975	975	975	975	0
492	20230825	105900	45316854	975	975	975	975	0
493	20230825	105800	45316854	975	975	975	975	0
494	20230825	105700	45316854	975	974	975	974	114
495	20230825	105600	45205817	974	974	974	974	0
496	20230825	105500	45205817	974	974	974	974	10
497	20230825	105400	45196077	972	972	972	972	0
498	20230825	105300	45196077	972	972	972	972	400
499	20230825	105200	44807277	972	972	972	972	0
500	20230825	105100	44807277	972	972	972	972	0
501	20230825	105000	44807277	972	972	972	972	0
502	20230825	104900	44807277	972	972	972	972	1013
503	20230825	104800	43822641	972	972	972	972	0
504	20230825	104700	43822641	972	972	972	972	0
505	20230825	104600	43822641	972	972	972	972	0
506	20230825	104500	43822641	972	972	972	972	11
507	20230825	104400	43811949	972	972	972	972	0
508	20230825	104300	43811949	972	972	972	972	92
509	20230825	104200	43722525	972	972	972	972	0
510	20230825	104100	43722525	972	972	972	972	0
511	20230825	104000	43722525	972	972	972	972	2318
512	20230825	103900	41469429	972	972	972	972	0
513	20230825	103800	41469429	972	972	972	972	0
514	20230825	103700	41469429	972	972	972	972	50
515	20230825	103600	41420829	971	971	971	971	0
516	20230825	103500	41420829	971	973	973	971	3083
517	20230825	103400	38426176	973	973	973	973	207
518	20230825	103300	38224765	975	975	975	975	0
519	20230825	103200	38224765	975	975	975	975	0
520	20230825	103100	38224765	975	975	975	975	0
521	20230825	103000	38224765	975	975	975	975	1
522	20230825	102900	38223790	973	973	973	973	0
523	20230825	102800	38223790	973	973	973	973	0
524	20230825	102700	38223790	973	973	973	973	0
525	20230825	102600	38223790	973	973	973	973	0
526	20230825	102500	38223790	973	973	973	973	0
527	20230825	102400	38223790	973	973	973	973	3
528	20230825	102300	38220871	975	975	975	975	0
529	20230825	102200	38220871	975	973	975	973	265
530	20230825	102100	37963024	972	972	972	972	1191
531	20230825	102000	36805372	973	973	973	973	533
532	20230825	101900	36286763	975	976	976	975	273
533	20230825	101800	36020587	977	978	978	977	2
534	20230825	101700	36018632	979	974	979	974	1000
535	20230825	101600	35040445	976	976	976	976	0
536	20230825	101500	35040445	976	976	976	976	0
537	20230825	101400	35040445	976	976	976	976	0
538	20230825	101300	35040445	976	976	976	976	1
539	20230825	101200	35039469	973	973	973	973	1
540	20230825	101100	35038496	975	975	975	975	399
541	20230825	101000	34649471	975	974	975	974	48
542	20230825	100900	34602718	974	974	974	974	501
543	20230825	100800	34114744	973	973	973	973	0
544	20230825	100700	34114744	973	973	973	973	67
545	20230825	100600	34049553	971	971	971	971	200
546	20230825	100500	33855353	972	972	972	972	100
547	20230825	100400	33758153	971	971	971	971	0
548	20230825	100300	33758153	971	971	971	971	0
549	20230825	100200	33758153	971	971	971	971	0
550	20230825	100100	33758153	971	973	976	971	35
551	20230825	100000	33724097	973	973	973	973	0
552	20230825	095900	33724097	973	973	973	973	11
553	20230825	095800	33713394	970	970	970	970	0
554	20230825	095700	33713394	970	970	970	970	0
555	20230825	095600	33713394	970	971	971	970	1949
556	20230825	095500	31821025	971	971	971	971	0
557	20230825	095400	31821025	971	971	971	971	1597
558	20230825	095300	30270338	974	974	974	974	0
559	20230825	095200	30270338	974	974	974	974	1
560	20230825	095100	30269364	970	970	970	970	100
561	20230825	095000	30172364	974	970	974	970	1943
562	20230825	094900	28279886	974	974	974	974	0
563	20230825	094800	28279886	974	974	974	974	0
564	20230825	094700	28279886	974	974	974	974	1
565	20230825	094600	28278912	970	970	970	970	0
566	20230825	094500	28278912	970	971	971	970	4669
567	20230825	094400	23749970	971	971	971	971	0
568	20230825	094300	23749970	971	972	972	971	1157
569	20230825	094200	22626367	972	972	972	972	0
570	20230825	094100	22626367	972	972	972	972	0
571	20230825	094000	22626367	972	972	972	972	0
572	20230825	093900	22626367	972	972	972	972	0
573	20230825	093800	22626367	972	972	972	972	102
574	20230825	093700	22527223	976	976	976	976	1
575	20230825	093600	22526247	977	977	977	976	267
576	20230825	093500	22265438	977	977	977	977	0
577	20230825	093400	22265438	977	975	980	971	3628
578	20230825	093300	18729349	986	972	986	970	1182
579	20230825	093200	17575251	972	972	972	970	308
580	20230825	093100	17276441	969	969	969	969	2
581	20230825	093000	17274503	969	971	971	969	2107
582	20230825	092900	15231796	971	970	972	970	2665
583	20230825	092800	12646336	971	971	971	971	1387
584	20230825	092700	11299559	971	973	973	971	152
585	20230825	092600	11151963	974	973	974	971	1019
586	20230825	092500	10162319	974	974	974	974	1
587	20230825	092400	10161345	974	974	974	974	1
588	20230825	092300	10160371	973	974	974	973	547
589	20230825	092200	9627693	974	976	976	974	1527
590	20230825	092100	8140393	975	975	975	975	600
591	20230825	092000	7555393	974	974	974	974	0
592	20230825	091900	7555393	974	974	974	974	0
593	20230825	091800	7555393	974	974	974	974	0
594	20230825	091700	7555393	974	974	974	974	500
595	20230825	091600	7068393	974	975	978	974	1912
596	20230825	091500	5205491	974	974	974	974	0
597	20230825	091400	5205491	974	974	974	974	2
598	20230825	091300	5203543	974	974	974	974	59
599	20230825	091200	5146077	978	978	978	978	2
600	20230825	091100	5144121	978	974	978	974	331
601	20230825	091000	4821424	973	973	973	973	509
602	20230825	090900	4326167	973	975	975	973	304
603	20230825	090800	4029973	975	975	975	975	11
604	20230825	090700	4019248	975	979	979	975	156
605	20230825	090600	3866530	988	989	989	988	129
606	20230825	090500	3739076	981	974	995	974	1100
607	20230825	090400	2665222	974	974	974	974	0
608	20230825	090300	2665222	974	974	974	974	8
609	20230825	090200	2657430	974	974	974	974	0
610	20230825	090100	2657430	974	974	974	974	2
611	20230825	090000	2655482	975	979	979	975	2264