KissMeData/008370/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	184700	102806075	4080	4080	4080	4080	157
3	20230825	184600	102806075	4080	4080	4080	4080	0
4	20230825	184500	102806075	4080	4080	4080	4080	0
5	20230825	184400	102806075	4080	4080	4080	4080	0
6	20230825	184300	102806075	4080	4080	4080	4080	0
7	20230825	184200	102806075	4080	4080	4080	4080	0
8	20230825	184100	102806075	4080	4080	4080	4080	0
9	20230825	184000	102806075	4080	4080	4080	4080	0
10	20230825	183900	102806075	4080	4080	4080	4080	0
11	20230825	183800	102806075	4080	4080	4080	4080	0
12	20230825	183700	102806075	4080	4080	4080	4080	0
13	20230825	183600	102806075	4080	4080	4080	4080	0
14	20230825	183500	102806075	4080	4080	4080	4080	0
15	20230825	183400	102806075	4080	4080	4080	4080	0
16	20230825	183300	102806075	4080	4080	4080	4080	0
17	20230825	183200	102806075	4080	4080	4080	4080	0
18	20230825	183100	102806075	4080	4080	4080	4080	0
19	20230825	183000	102806075	4080	4080	4080	4080	0
20	20230825	182900	102806075	4080	4080	4080	4080	0
21	20230825	182800	102806075	4080	4080	4080	4080	0
22	20230825	182700	102806075	4080	4080	4080	4080	0
23	20230825	182600	102806075	4080	4080	4080	4080	0
24	20230825	182500	102806075	4080	4080	4080	4080	0
25	20230825	182400	102806075	4080	4080	4080	4080	0
26	20230825	182300	102806075	4080	4080	4080	4080	0
27	20230825	182200	102806075	4080	4080	4080	4080	0
28	20230825	182100	102806075	4080	4080	4080	4080	0
29	20230825	182000	102806075	4080	4080	4080	4080	0
30	20230825	181900	102806075	4080	4080	4080	4080	0
31	20230825	181800	102806075	4080	4080	4080	4080	0
32	20230825	181700	102806075	4080	4080	4080	4080	157
33	20230825	181600	102806075	4080	4080	4080	4080	0
34	20230825	181500	102806075	4080	4080	4080	4080	0
35	20230825	181400	102806075	4080	4080	4080	4080	0
36	20230825	181300	102806075	4080	4080	4080	4080	0
37	20230825	181200	102806075	4080	4080	4080	4080	0
38	20230825	181100	102806075	4080	4080	4080	4080	0
39	20230825	181000	102806075	4080	4080	4080	4080	0
40	20230825	180900	102806075	4080	4080	4080	4080	0
41	20230825	180800	102806075	4080	4080	4080	4080	0
42	20230825	180700	102806075	4080	4080	4080	4080	0
43	20230825	180600	102806075	4080	4080	4080	4080	0
44	20230825	180500	102806075	4080	4080	4080	4080	0
45	20230825	180400	102806075	4080	4080	4080	4080	0
46	20230825	180300	102806075	4080	4080	4080	4080	0
47	20230825	180200	102806075	4080	4080	4080	4080	0
48	20230825	180100	102806075	4080	4080	4080	4080	0
49	20230825	180000	102806075	4080	4080	4080	4080	0
50	20230825	175900	102806075	4080	4080	4080	4080	0
51	20230825	175800	102806075	4080	4080	4080	4080	0
52	20230825	175700	102806075	4080	4080	4080	4080	0
53	20230825	175600	102806075	4080	4080	4080	4080	0
54	20230825	175500	102806075	4080	4080	4080	4080	0
55	20230825	175400	102806075	4080	4080	4080	4080	0
56	20230825	175300	102806075	4080	4080	4080	4080	0
57	20230825	175200	102806075	4080	4080	4080	4080	0
58	20230825	175100	102806075	4080	4080	4080	4080	0
59	20230825	175000	102806075	4080	4080	4080	4080	0
60	20230825	174900	102806075	4080	4080	4080	4080	0
61	20230825	174800	102806075	4080	4080	4080	4080	0
62	20230825	174700	102806075	4080	4080	4080	4080	157
63	20230825	174600	102806075	4080	4080	4080	4080	0
64	20230825	174500	102806075	4080	4080	4080	4080	0
65	20230825	174400	102806075	4080	4080	4080	4080	0
66	20230825	174300	102806075	4080	4080	4080	4080	0
67	20230825	174200	102806075	4080	4080	4080	4080	0
68	20230825	174100	102806075	4080	4080	4080	4080	0
69	20230825	174000	102806075	4080	4080	4080	4080	0
70	20230825	173900	102806075	4080	4080	4080	4080	0
71	20230825	173800	102806075	4080	4080	4080	4080	0
72	20230825	173700	102806075	4080	4080	4080	4080	0
73	20230825	173600	102806075	4080	4080	4080	4080	0
74	20230825	173500	102806075	4080	4080	4080	4080	0
75	20230825	173400	102806075	4080	4080	4080	4080	0
76	20230825	173300	102806075	4080	4080	4080	4080	0
77	20230825	173200	102806075	4080	4080	4080	4080	0
78	20230825	173100	102806075	4080	4080	4080	4080	0
79	20230825	173000	102806075	4080	4080	4080	4080	0
80	20230825	172900	102806075	4080	4080	4080	4080	0
81	20230825	172800	102806075	4080	4080	4080	4080	0
82	20230825	172700	102806075	4080	4080	4080	4080	0
83	20230825	172600	102806075	4080	4080	4080	4080	0
84	20230825	172500	102806075	4080	4080	4080	4080	0
85	20230825	172400	102806075	4080	4080	4080	4080	0
86	20230825	172300	102806075	4080	4080	4080	4080	0
87	20230825	172200	102806075	4080	4080	4080	4080	0
88	20230825	172100	102806075	4080	4080	4080	4080	0
89	20230825	172000	102806075	4080	4080	4080	4080	0
90	20230825	171900	102806075	4080	4080	4080	4080	0
91	20230825	171800	102806075	4080	4080	4080	4080	0
92	20230825	171700	102806075	4080	4080	4080	4080	157
93	20230825	171600	102806075	4080	4080	4080	4080	0
94	20230825	171500	102806075	4080	4080	4080	4080	0
95	20230825	171400	102806075	4080	4080	4080	4080	0
96	20230825	171300	102806075	4080	4080	4080	4080	0
97	20230825	171200	102806075	4080	4080	4080	4080	0
98	20230825	171100	102806075	4080	4080	4080	4080	0
99	20230825	171000	102806075	4080	4080	4080	4080	0
100	20230825	170900	102806075	4080	4080	4080	4080	0
101	20230825	170800	102806075	4080	4080	4080	4080	0
102	20230825	170700	102806075	4080	4080	4080	4080	0
103	20230825	170600	102806075	4080	4080	4080	4080	0
104	20230825	170500	102806075	4080	4080	4080	4080	0
105	20230825	170400	102806075	4080	4080	4080	4080	0
106	20230825	170300	102806075	4080	4080	4080	4080	0
107	20230825	170200	102806075	4080	4080	4080	4080	0
108	20230825	170100	102806075	4080	4080	4080	4080	0
109	20230825	170000	102806075	4080	4080	4080	4080	0
110	20230825	165900	102806075	4080	4080	4080	4080	0
111	20230825	165800	102806075	4080	4080	4080	4080	0
112	20230825	165700	102806075	4080	4080	4080	4080	0
113	20230825	165600	102806075	4080	4080	4080	4080	0
114	20230825	165500	102806075	4080	4080	4080	4080	0
115	20230825	165400	102806075	4080	4080	4080	4080	0
116	20230825	165300	102806075	4080	4080	4080	4080	0
117	20230825	165200	102806075	4080	4080	4080	4080	0
118	20230825	165100	102806075	4080	4080	4080	4080	0
119	20230825	165000	102806075	4080	4080	4080	4080	0
120	20230825	164900	102806075	4080	4080	4080	4080	0
121	20230825	164800	102806075	4080	4080	4080	4080	0
122	20230825	164700	102806075	4080	4080	4080	4080	157
123	20230825	164600	102806075	4080	4080	4080	4080	0
124	20230825	164500	102806075	4080	4080	4080	4080	0
125	20230825	164400	102806075	4080	4080	4080	4080	0
126	20230825	164300	102806075	4080	4080	4080	4080	0
127	20230825	164200	102806075	4080	4080	4080	4080	0
128	20230825	164100	102806075	4080	4080	4080	4080	0
129	20230825	164000	102806075	4080	4080	4080	4080	0
130	20230825	163900	102806075	4080	4080	4080	4080	0
131	20230825	163800	102806075	4080	4080	4080	4080	0
132	20230825	163700	102806075	4080	4080	4080	4080	0
133	20230825	163600	102806075	4080	4080	4080	4080	0
134	20230825	163500	102806075	4080	4080	4080	4080	0
135	20230825	163400	102806075	4080	4080	4080	4080	0
136	20230825	163300	102806075	4080	4080	4080	4080	0
137	20230825	163200	102806075	4080	4080	4080	4080	0
138	20230825	163100	102806075	4080	4080	4080	4080	0
139	20230825	163000	102806075	4080	4080	4080	4080	0
140	20230825	162900	102806075	4080	4080	4080	4080	0
141	20230825	162800	102806075	4080	4080	4080	4080	0
142	20230825	162700	102806075	4080	4080	4080	4080	0
143	20230825	162600	102806075	4080	4080	4080	4080	0
144	20230825	162500	102806075	4080	4080	4080	4080	0
145	20230825	162400	102806075	4080	4080	4080	4080	0
146	20230825	162300	102806075	4080	4080	4080	4080	0
147	20230825	162200	102806075	4080	4080	4080	4080	0
148	20230825	162100	102806075	4080	4080	4080	4080	0
149	20230825	162000	102806075	4080	4080	4080	4080	0
150	20230825	161900	102806075	4080	4080	4080	4080	0
151	20230825	161800	102806075	4080	4080	4080	4080	0
152	20230825	161700	102806075	4080	4080	4080	4080	157
153	20230825	161600	102806075	4080	4080	4080	4080	0
154	20230825	161500	102806075	4080	4080	4080	4080	0
155	20230825	161400	102806075	4080	4080	4080	4080	0
156	20230825	161300	102806075	4080	4080	4080	4080	0
157	20230825	161200	102806075	4080	4080	4080	4080	0
158	20230825	161100	102806075	4080	4080	4080	4080	0
159	20230825	161000	102806075	4080	4080	4080	4080	0
160	20230825	160900	102806075	4080	4080	4080	4080	0
161	20230825	160800	102806075	4080	4080	4080	4080	0
162	20230825	160700	102806075	4080	4080	4080	4080	0
163	20230825	160600	102806075	4080	4080	4080	4080	0
164	20230825	160500	102806075	4080	4080	4080	4080	0
165	20230825	160400	102806075	4080	4080	4080	4080	0
166	20230825	160300	102806075	4080	4080	4080	4080	0
167	20230825	160200	102806075	4080	4080	4080	4080	0
168	20230825	160100	102806075	4080	4080	4080	4080	0
169	20230825	160000	102806075	4080	4080	4080	4080	0
170	20230825	155900	102806075	4080	4080	4080	4080	0
171	20230825	155800	102806075	4080	4080	4080	4080	0
172	20230825	155700	102806075	4080	4080	4080	4080	0
173	20230825	155600	102806075	4080	4080	4080	4080	0
174	20230825	155500	102806075	4080	4080	4080	4080	0
175	20230825	155400	102806075	4080	4080	4080	4080	0
176	20230825	155300	102806075	4080	4080	4080	4080	0
177	20230825	155200	102806075	4080	4080	4080	4080	0
178	20230825	155100	102806075	4080	4080	4080	4080	0
179	20230825	155000	102806075	4080	4080	4080	4080	0
180	20230825	154900	102806075	4080	4080	4080	4080	0
181	20230825	154800	102806075	4080	4080	4080	4080	0
182	20230825	154700	102806075	4080	4080	4080	4080	157
183	20230825	154600	102806075	4080	4080	4080	4080	0
184	20230825	154500	102806075	4080	4080	4080	4080	0
185	20230825	154400	102806075	4080	4080	4080	4080	0
186	20230825	154300	102806075	4080	4080	4080	4080	0
187	20230825	154200	102806075	4080	4080	4080	4080	0
188	20230825	154100	102806075	4080	4080	4080	4080	0
189	20230825	154000	102806075	4080	4080	4080	4080	0
190	20230825	153900	102806075	4080	4080	4080	4080	0
191	20230825	153800	102806075	4080	4080	4080	4080	0
192	20230825	153700	102806075	4080	4080	4080	4080	0
193	20230825	153600	102806075	4080	4080	4080	4080	0
194	20230825	153500	102806075	4080	4080	4080	4080	0
195	20230825	153400	102806075	4080	4080	4080	4080	0
196	20230825	153300	102806075	4080	4080	4080	4080	0
197	20230825	153200	102806075	4080	4080	4080	4080	0
198	20230825	153100	102806075	4080	4080	4080	4080	0
199	20230825	153000	102806075	4080	4080	4080	4080	157
200	20230825	152900	102165515	4105	4105	4105	4105	0
201	20230825	152800	102165515	4105	4105	4105	4105	0
202	20230825	152700	102165515	4105	4105	4105	4105	0
203	20230825	152600	102165515	4105	4105	4105	4105	0
204	20230825	152500	102165515	4105	4105	4105	4105	0
205	20230825	152400	102165515	4105	4105	4105	4105	0
206	20230825	152300	102165515	4105	4105	4105	4105	0
207	20230825	152200	102165515	4105	4105	4105	4105	0
208	20230825	152100	102165515	4105	4105	4105	4105	0
209	20230825	152000	102165515	4105	4105	4105	4105	0
210	20230825	151900	102165515	4105	4105	4105	4105	0
211	20230825	151800	102165515	4105	4100	4105	4100	50
212	20230825	151700	101960315	4105	4105	4105	4105	0
213	20230825	151600	101960315	4105	4105	4105	4105	0
214	20230825	151500	101960315	4105	4105	4105	4105	0
215	20230825	151400	101960315	4105	4105	4105	4105	1
216	20230825	151300	101956210	4075	4095	4095	4075	1200
217	20230825	151200	97062390	4100	4100	4100	4100	0
218	20230825	151100	97062390	4100	4100	4100	4100	1
219	20230825	151000	97058290	4095	4095	4095	4095	0
220	20230825	150900	97058290	4095	4095	4095	4095	34
221	20230825	150800	96919060	4100	4100	4100	4100	0
222	20230825	150700	96919060	4100	4100	4100	4100	0
223	20230825	150600	96919060	4100	4100	4100	4100	0
224	20230825	150500	96919060	4100	4100	4100	4100	0
225	20230825	150400	96919060	4100	4100	4100	4100	0
226	20230825	150300	96919060	4100	4100	4100	4100	0
227	20230825	150200	96919060	4100	4100	4100	4100	1
228	20230825	150100	96914960	4075	4090	4090	4075	3264
229	20230825	150000	83584865	4095	4095	4095	4095	16
230	20230825	145900	83519345	4090	4090	4090	4090	0
231	20230825	145800	83519345	4090	4090	4090	4090	469
232	20230825	145700	81601135	4095	4095	4095	4095	1
233	20230825	145600	81597040	4090	4095	4095	4090	116
234	20230825	145500	81122590	4095	4095	4095	4095	0
235	20230825	145400	81122590	4095	4095	4095	4095	1
236	20230825	145300	81118495	4085	4085	4085	4085	0
237	20230825	145200	81118495	4085	4085	4085	4085	0
238	20230825	145100	81118495	4085	4085	4085	4085	0
239	20230825	145000	81118495	4085	4085	4085	4085	0
240	20230825	144900	81118495	4085	4085	4085	4085	45
241	20230825	144800	80934670	4085	4085	4085	4085	553
242	20230825	144700	78675665	4090	4090	4090	4090	0
243	20230825	144600	78675665	4090	4090	4090	4090	0
244	20230825	144500	78675665	4090	4090	4090	4090	20
245	20230825	144400	78593865	4090	4090	4090	4090	10
246	20230825	144300	78552965	4090	4085	4090	4085	171
247	20230825	144200	77854425	4090	4090	4090	4090	173
248	20230825	144100	77146855	4090	4090	4090	4090	38
249	20230825	144000	76991435	4095	4095	4095	4095	0
250	20230825	143900	76991435	4095	4095	4095	4095	0
251	20230825	143800	76991435	4095	4095	4095	4095	2
252	20230825	143700	76983245	4095	4095	4095	4095	0
253	20230825	143600	76983245	4095	4095	4095	4095	16
254	20230825	143500	76917725	4095	4095	4095	4095	0
255	20230825	143400	76917725	4095	4095	4095	4095	35
256	20230825	143300	76774400	4095	4095	4095	4095	0
257	20230825	143200	76774400	4095	4095	4095	4095	2
258	20230825	143100	76766210	4095	4095	4095	4095	1
259	20230825	143000	76762115	4100	4100	4100	4100	0
260	20230825	142900	76762115	4100	4100	4100	4100	0
261	20230825	142800	76762115	4100	4100	4100	4100	20
262	20230825	142700	76680115	4100	4100	4100	4100	0
263	20230825	142600	76680115	4100	4095	4100	4095	1129
264	20230825	142500	72051405	4095	4095	4095	4095	0
265	20230825	142400	72051405	4095	4095	4095	4095	77
266	20230825	142300	71736090	4095	4095	4095	4095	22
267	20230825	142200	71646000	4095	4095	4095	4095	15
268	20230825	142100	71584575	4085	4085	4085	4085	0
269	20230825	142000	71584575	4085	4085	4085	4085	0
270	20230825	141900	71584575	4085	4085	4085	4085	0
271	20230825	141800	71584575	4085	4085	4085	4085	0
272	20230825	141700	71584575	4085	4085	4085	4085	0
273	20230825	141600	71584575	4085	4090	4090	4085	250
274	20230825	141500	70563215	4095	4095	4095	4095	1
275	20230825	141400	70559120	4095	4095	4095	4095	0
276	20230825	141300	70559120	4095	4095	4095	4095	0
277	20230825	141200	70559120	4095	4095	4095	4095	1
278	20230825	141100	70555025	4090	4090	4090	4090	39
279	20230825	141000	70395515	4100	4100	4100	4100	0
280	20230825	140900	70395515	4100	4100	4100	4100	0
281	20230825	140800	70395515	4100	4100	4100	4100	0
282	20230825	140700	70395515	4100	4100	4100	4100	0
283	20230825	140600	70395515	4100	4100	4100	4100	0
284	20230825	140500	70395515	4100	4100	4100	4100	0
285	20230825	140400	70395515	4100	4100	4100	4100	0
286	20230825	140300	70395515	4100	4100	4100	4100	1
287	20230825	140200	70391415	4090	4090	4090	4090	0
288	20230825	140100	70391415	4090	4090	4090	4090	39
289	20230825	140000	70231905	4090	4090	4090	4090	0
290	20230825	135900	70231905	4090	4090	4090	4090	0
291	20230825	135800	70231905	4090	4090	4090	4090	0
292	20230825	135700	70231905	4090	4090	4090	4090	18
293	20230825	135600	70158285	4090	4090	4090	4090	20
294	20230825	135500	70076485	4095	4095	4095	4095	0
295	20230825	135400	70076485	4095	4095	4095	4095	0
296	20230825	135300	70076485	4095	4090	4095	4085	1361
297	20230825	135200	64516170	4095	4095	4095	4095	0
298	20230825	135100	64516170	4095	4090	4095	4090	39
299	20230825	135000	64356655	4095	4095	4095	4095	1
300	20230825	134900	64352560	4090	4090	4090	4090	38
301	20230825	134800	64197140	4095	4095	4095	4095	0
302	20230825	134700	64197140	4095	4095	4095	4095	0
303	20230825	134600	64197140	4095	4095	4095	4095	0
304	20230825	134500	64197140	4095	4090	4095	4090	5057
305	20230825	134400	43514005	4090	4090	4090	4090	0
306	20230825	134300	43514005	4090	4090	4090	4090	0
307	20230825	134200	43514005	4090	4090	4090	4090	60
308	20230825	134100	43268605	4085	4085	4085	4085	38
309	20230825	134000	43113375	4090	4090	4090	4090	50
310	20230825	133900	42908875	4090	4090	4090	4090	10
311	20230825	133800	42867975	4090	4090	4090	4090	1270
312	20230825	133700	37673675	4090	4090	4090	4090	0
313	20230825	133600	37673675	4090	4090	4090	4090	38
314	20230825	133500	37518255	4100	4100	4100	4100	0
315	20230825	133400	37518255	4100	4100	4100	4100	0
316	20230825	133300	37518255	4100	4100	4100	4100	0
317	20230825	133200	37518255	4100	4100	4100	4100	0
318	20230825	133100	37518255	4100	4100	4100	4100	0
319	20230825	133000	37518255	4100	4100	4100	4100	0
320	20230825	132900	37518255	4100	4100	4100	4100	0
321	20230825	132800	37518255	4100	4100	4100	4100	0
322	20230825	132700	37518255	4100	4100	4100	4100	0
323	20230825	132600	37518255	4100	4100	4100	4100	0
324	20230825	132500	37518255	4100	4100	4100	4100	0
325	20230825	132400	37518255	4100	4100	4100	4100	0
326	20230825	132300	37518255	4100	4100	4100	4100	1
327	20230825	132200	37514155	4095	4095	4095	4095	38
328	20230825	132100	37358545	4095	4095	4095	4095	0
329	20230825	132000	37358545	4095	4095	4095	4095	0
330	20230825	131900	37358545	4095	4095	4095	4095	0
331	20230825	131800	37358545	4095	4095	4095	4095	0
332	20230825	131700	37358545	4095	4095	4095	4095	205
333	20230825	131600	36519070	4090	4090	4090	4090	39
334	20230825	131500	36359560	4095	4095	4095	4095	0
335	20230825	131400	36359560	4095	4095	4095	4095	209
336	20230825	131300	35503705	4095	4095	4095	4095	39
337	20230825	131200	35344000	4095	4095	4095	4095	0
338	20230825	131100	35344000	4095	4095	4095	4095	0
339	20230825	131000	35344000	4095	4095	4095	4095	0
340	20230825	130900	35344000	4095	4095	4095	4095	0
341	20230825	130800	35344000	4095	4095	4095	4095	0
342	20230825	130700	35344000	4095	4095	4095	4095	0
343	20230825	130600	35344000	4095	4095	4095	4095	39
344	20230825	130500	35184295	4100	4100	4100	4100	0
345	20230825	130400	35184295	4100	4100	4100	4100	494
346	20230825	130300	33158895	4100	4100	4100	4100	0
347	20230825	130200	33158895	4100	4100	4100	4100	0
348	20230825	130100	33158895	4100	4100	4100	4100	0
349	20230825	130000	33158895	4100	4100	4100	4100	0
350	20230825	125900	33158895	4100	4100	4100	4100	0
351	20230825	125800	33158895	4100	4100	4100	4100	0
352	20230825	125700	33158895	4100	4100	4100	4100	0
353	20230825	125600	33158895	4100	4100	4100	4100	0
354	20230825	125500	33158895	4100	4100	4100	4100	0
355	20230825	125400	33158895	4100	4100	4100	4100	0
356	20230825	125300	33158895	4100	4100	4100	4100	0
357	20230825	125200	33158895	4100	4100	4100	4100	0
358	20230825	125100	33158895	4100	4100	4100	4100	38
359	20230825	125000	33003095	4100	4100	4100	4100	0
360	20230825	124900	33003095	4100	4100	4100	4100	0
361	20230825	124800	33003095	4100	4100	4100	4100	0
362	20230825	124700	33003095	4100	4100	4100	4100	0
363	20230825	124600	33003095	4100	4100	4100	4100	38
364	20230825	124500	32847295	4100	4100	4100	4100	0
365	20230825	124400	32847295	4100	4100	4100	4100	0
366	20230825	124300	32847295	4100	4100	4100	4100	0
367	20230825	124200	32847295	4100	4100	4100	4100	0
368	20230825	124100	32847295	4100	4100	4100	4100	38
369	20230825	124000	32691495	4105	4105	4105	4105	1
370	20230825	123900	32687390	4100	4100	4100	4100	0
371	20230825	123800	32687390	4100	4100	4100	4100	38
372	20230825	123700	32531590	4115	4115	4115	4115	0
373	20230825	123600	32531590	4115	4115	4115	4115	0
374	20230825	123500	32531590	4115	4115	4115	4115	0
375	20230825	123400	32531590	4115	4115	4115	4115	0
376	20230825	123300	32531590	4115	4115	4115	4115	0
377	20230825	123200	32531590	4115	4115	4115	4115	0
378	20230825	123100	32531590	4115	4115	4115	4115	0
379	20230825	123000	32531590	4115	4115	4115	4115	0
380	20230825	122900	32531590	4115	4115	4115	4115	0
381	20230825	122800	32531590	4115	4115	4115	4115	0
382	20230825	122700	32531590	4115	4115	4115	4115	0
383	20230825	122600	32531590	4115	4115	4115	4115	1
384	20230825	122500	32527475	4100	4100	4100	4100	0
385	20230825	122400	32527475	4100	4100	4100	4100	0
386	20230825	122300	32527475	4100	4100	4100	4100	0
387	20230825	122200	32527475	4100	4100	4100	4100	0
388	20230825	122100	32527475	4100	4100	4100	4100	0
389	20230825	122000	32527475	4100	4110	4110	4100	500
390	20230825	121900	30477215	4135	4135	4135	4135	0
391	20230825	121800	30477215	4135	4135	4135	4135	0
392	20230825	121700	30477215	4135	4135	4135	4135	0
393	20230825	121600	30477215	4135	4135	4135	4135	0
394	20230825	121500	30477215	4135	4135	4135	4135	0
395	20230825	121400	30477215	4135	4135	4135	4135	0
396	20230825	121300	30477215	4135	4135	4135	4135	0
397	20230825	121200	30477215	4135	4135	4135	4135	0
398	20230825	121100	30477215	4135	4135	4135	4135	0
399	20230825	121000	30477215	4135	4135	4135	4135	0
400	20230825	120900	30477215	4135	4135	4135	4135	0
401	20230825	120800	30477215	4135	4135	4135	4135	0
402	20230825	120700	30477215	4135	4135	4135	4135	0
403	20230825	120600	30477215	4135	4135	4135	4135	0
404	20230825	120500	30477215	4135	4135	4135	4135	0
405	20230825	120400	30477215	4135	4135	4135	4135	0
406	20230825	120300	30477215	4135	4135	4135	4135	0
407	20230825	120200	30477215	4135	4135	4135	4135	0
408	20230825	120100	30477215	4135	4135	4135	4135	0
409	20230825	120000	30477215	4135	4135	4135	4135	0
410	20230825	115900	30477215	4135	4135	4135	4135	0
411	20230825	115800	30477215	4135	4135	4135	4135	0
412	20230825	115700	30477215	4135	4135	4135	4135	0
413	20230825	115600	30477215	4135	4135	4135	4135	0
414	20230825	115500	30477215	4135	4135	4135	4135	0
415	20230825	115400	30477215	4135	4135	4135	4135	0
416	20230825	115300	30477215	4135	4135	4135	4135	0
417	20230825	115200	30477215	4135	4135	4135	4135	0
418	20230825	115100	30477215	4135	4135	4135	4135	0
419	20230825	115000	30477215	4135	4135	4135	4135	0
420	20230825	114900	30477215	4135	4135	4135	4135	0
421	20230825	114800	30477215	4135	4135	4135	4135	0
422	20230825	114700	30477215	4135	4135	4135	4135	0
423	20230825	114600	30477215	4135	4135	4135	4135	0
424	20230825	114500	30477215	4135	4135	4135	4135	0
425	20230825	114400	30477215	4135	4135	4135	4135	0
426	20230825	114300	30477215	4135	4135	4135	4135	0
427	20230825	114200	30477215	4135	4135	4135	4135	0
428	20230825	114100	30477215	4135	4135	4135	4135	0
429	20230825	114000	30477215	4135	4135	4135	4135	0
430	20230825	113900	30477215	4135	4135	4135	4135	0
431	20230825	113800	30477215	4135	4135	4135	4135	0
432	20230825	113700	30477215	4135	4135	4135	4135	0
433	20230825	113600	30477215	4135	4135	4135	4135	0
434	20230825	113500	30477215	4135	4135	4135	4135	0
435	20230825	113400	30477215	4135	4135	4135	4135	0
436	20230825	113300	30477215	4135	4135	4135	4135	0
437	20230825	113200	30477215	4135	4135	4135	4135	0
438	20230825	113100	30477215	4135	4135	4135	4135	0
439	20230825	113000	30477215	4135	4135	4135	4135	0
440	20230825	112900	30477215	4135	4135	4135	4135	0
441	20230825	112800	30477215	4135	4135	4135	4135	28
442	20230825	112700	30361435	4135	4135	4135	4135	0
443	20230825	112600	30361435	4135	4135	4135	4135	0
444	20230825	112500	30361435	4135	4135	4135	4135	0
445	20230825	112400	30361435	4135	4135	4135	4135	0
446	20230825	112300	30361435	4135	4135	4135	4135	0
447	20230825	112200	30361435	4135	4135	4135	4135	0
448	20230825	112100	30361435	4135	4135	4135	4135	0
449	20230825	112000	30361435	4135	4135	4135	4135	0
450	20230825	111900	30361435	4135	4135	4135	4135	0
451	20230825	111800	30361435	4135	4135	4135	4135	0
452	20230825	111700	30361435	4135	4135	4135	4135	0
453	20230825	111600	30361435	4135	4135	4135	4135	0
454	20230825	111500	30361435	4135	4135	4135	4135	0
455	20230825	111400	30361435	4135	4135	4135	4135	39
456	20230825	111300	30200170	4135	4110	4135	4110	462
457	20230825	111200	28301325	4110	4110	4110	4110	0
458	20230825	111100	28301325	4110	4110	4110	4110	1
459	20230825	111000	28297215	4105	4105	4105	4105	0
460	20230825	110900	28297215	4105	4105	4105	4105	0
461	20230825	110800	28297215	4105	4105	4105	4105	0
462	20230825	110700	28297215	4105	4105	4105	4105	0
463	20230825	110600	28297215	4105	4105	4105	4105	0
464	20230825	110500	28297215	4105	4105	4105	4105	71
465	20230825	110400	28005760	4100	4100	4100	4100	0
466	20230825	110300	28005760	4100	4130	4130	4100	2733
467	20230825	110200	16756770	4130	4130	4130	4130	0
468	20230825	110100	16756770	4130	4130	4130	4130	0
469	20230825	110000	16756770	4130	4130	4130	4130	0
470	20230825	105900	16756770	4130	4130	4130	4130	0
471	20230825	105800	16756770	4130	4130	4130	4130	0
472	20230825	105700	16756770	4130	4130	4130	4130	0
473	20230825	105600	16756770	4130	4130	4130	4130	0
474	20230825	105500	16756770	4130	4130	4130	4130	0
475	20230825	105400	16756770	4130	4130	4130	4130	0
476	20230825	105300	16756770	4130	4130	4130	4130	0
477	20230825	105200	16756770	4130	4130	4130	4130	0
478	20230825	105100	16756770	4130	4130	4130	4130	0
479	20230825	105000	16756770	4130	4130	4130	4130	200
480	20230825	104900	15930770	4135	4135	4135	4135	0
481	20230825	104800	15930770	4135	4135	4135	4135	0
482	20230825	104700	15930770	4135	4135	4135	4135	0
483	20230825	104600	15930770	4135	4135	4135	4135	0
484	20230825	104500	15930770	4135	4135	4135	4135	50
485	20230825	104400	15724020	4135	4135	4135	4135	0
486	20230825	104300	15724020	4135	4135	4135	4135	7
487	20230825	104200	15695075	4135	4135	4135	4135	0
488	20230825	104100	15695075	4135	4135	4135	4135	0
489	20230825	104000	15695075	4135	4130	4135	4130	364
490	20230825	103900	14191690	4130	4130	4130	4130	81
491	20230825	103800	13857160	4135	4135	4135	4135	0
492	20230825	103700	13857160	4135	4135	4135	4135	3
493	20230825	103600	13844755	4130	4130	4130	4130	0
494	20230825	103500	13844755	4130	4130	4130	4130	0
495	20230825	103400	13844755	4130	4130	4130	4130	0
496	20230825	103300	13844755	4130	4130	4130	4130	0
497	20230825	103200	13844755	4130	4130	4130	4130	0
498	20230825	103100	13844755	4130	4130	4130	4130	0
499	20230825	103000	13844755	4130	4130	4130	4130	0
500	20230825	102900	13844755	4130	4130	4130	4130	0
501	20230825	102800	13844755	4130	4130	4130	4130	0
502	20230825	102700	13844755	4130	4130	4130	4130	0
503	20230825	102600	13844755	4130	4130	4130	4130	0
504	20230825	102500	13844755	4130	4130	4130	4130	0
505	20230825	102400	13844755	4130	4130	4130	4130	0
506	20230825	102300	13844755	4130	4130	4130	4130	0
507	20230825	102200	13844755	4130	4130	4130	4130	0
508	20230825	102100	13844755	4130	4130	4130	4130	0
509	20230825	102000	13844755	4130	4130	4130	4130	0
510	20230825	101900	13844755	4130	4130	4130	4130	0
511	20230825	101800	13844755	4130	4130	4130	4130	0
512	20230825	101700	13844755	4130	4130	4130	4130	0
513	20230825	101600	13844755	4130	4130	4130	4130	0
514	20230825	101500	13844755	4130	4130	4130	4130	0
515	20230825	101400	13844755	4130	4130	4130	4130	0
516	20230825	101300	13844755	4130	4130	4130	4130	58
517	20230825	101200	13605215	4130	4130	4130	4130	0
518	20230825	101100	13605215	4130	4130	4130	4130	255
519	20230825	101000	12552065	4130	4130	4130	4130	0
520	20230825	100900	12552065	4130	4130	4130	4130	100
521	20230825	100800	12139065	4145	4145	4145	4145	0
522	20230825	100700	12139065	4145	4145	4145	4145	0
523	20230825	100600	12139065	4145	4145	4145	4145	25
524	20230825	100500	12035440	4145	4145	4145	4145	0
525	20230825	100400	12035440	4145	4145	4145	4145	0
526	20230825	100300	12035440	4145	4145	4145	4145	0
527	20230825	100200	12035440	4145	4145	4145	4145	0
528	20230825	100100	12035440	4145	4145	4145	4145	3
529	20230825	100000	12023005	4130	4130	4130	4130	0
530	20230825	095900	12023005	4130	4130	4130	4130	0
531	20230825	095800	12023005	4130	4130	4130	4130	31
532	20230825	095700	11894975	4145	4145	4145	4145	0
533	20230825	095600	11894975	4145	4145	4145	4145	0
534	20230825	095500	11894975	4145	4145	4145	4145	100
535	20230825	095400	11480475	4150	4150	4150	4150	0
536	20230825	095300	11480475	4150	4150	4150	4150	0
537	20230825	095200	11480475	4150	4150	4150	4150	0
538	20230825	095100	11480475	4150	4150	4150	4150	0
539	20230825	095000	11480475	4150	4150	4150	4150	63
540	20230825	094900	11219025	4150	4150	4150	4150	0
541	20230825	094800	11219025	4150	4150	4150	4150	0
542	20230825	094700	11219025	4150	4150	4150	4150	0
543	20230825	094600	11219025	4150	4150	4150	4150	0
544	20230825	094500	11219025	4150	4150	4150	4150	56
545	20230825	094400	10986625	4155	4155	4155	4155	0
546	20230825	094300	10986625	4155	4155	4155	4155	1
547	20230825	094200	10982470	4150	4150	4150	4150	0
548	20230825	094100	10982470	4150	4150	4150	4150	1000
549	20230825	094000	6832470	4150	4150	4150	4150	0
550	20230825	093900	6832470	4150	4150	4150	4150	0
551	20230825	093800	6832470	4150	4150	4150	4150	2
552	20230825	093700	6824170	4150	4150	4150	4150	0
553	20230825	093600	6824170	4150	4150	4150	4150	0
554	20230825	093500	6824170	4150	4150	4150	4150	0
555	20230825	093400	6824170	4150	4150	4150	4150	1
556	20230825	093300	6820020	4150	4150	4150	4150	0
557	20230825	093200	6820020	4150	4150	4150	4150	0
558	20230825	093100	6820020	4150	4150	4150	4150	0
559	20230825	093000	6820020	4150	4145	4150	4145	140
560	20230825	092900	6239260	4140	4140	4140	4140	0
561	20230825	092800	6239260	4140	4140	4140	4140	0
562	20230825	092700	6239260	4140	4135	4140	4135	456
563	20230825	092600	4351920	4140	4140	4140	4140	0
564	20230825	092500	4351920	4140	4115	4140	4110	122
565	20230825	092400	3850250	4145	4110	4145	4110	3
566	20230825	092300	3837855	4145	4120	4145	4120	3
567	20230825	092200	3825445	4150	4150	4150	4150	0
568	20230825	092100	3825445	4150	4150	4150	4150	0
569	20230825	092000	3825445	4150	4150	4150	4150	0
570	20230825	091900	3825445	4150	4150	4150	4150	0
571	20230825	091800	3825445	4150	4150	4150	4150	0
572	20230825	091700	3825445	4150	4150	4150	4150	50
573	20230825	091600	3617945	4160	4160	4160	4160	0
574	20230825	091500	3617945	4160	4120	4160	4120	176
575	20230825	091400	2886080	4155	4155	4155	4155	0
576	20230825	091300	2886080	4155	4155	4155	4155	400
577	20230825	091200	1224080	4155	4155	4155	4155	0
578	20230825	091100	1224080	4155	4155	4155	4155	0
579	20230825	091000	1224080	4155	4155	4155	4155	0
580	20230825	090900	1224080	4155	4155	4155	4155	0
581	20230825	090800	1224080	4155	4155	4155	4155	1
582	20230825	090700	1219925	4155	4155	4155	4155	1
583	20230825	090600	1215770	4165	4165	4165	4165	3
584	20230825	090500	1203275	4195	4195	4195	4195	0
585	20230825	090400	1203275	4195	4195	4195	4195	0
586	20230825	090300	1203275	4195	4195	4195	4195	3
587	20230825	090200	1190690	4220	4220	4220	4220	1
588	20230825	090100	1186470	4115	4115	4115	4115	0
589	20230825	090000	1186470	4115	4100	4250	4100	289