KissMeData/353590/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	204100	119129550	9210	9210	9210	9210	1113
3	20230825	204000	119129550	9210	9210	9210	9210	0
4	20230825	203900	119129550	9210	9210	9210	9210	0
5	20230825	203800	119129550	9210	9210	9210	9210	0
6	20230825	203700	119129550	9210	9210	9210	9210	0
7	20230825	203600	119129550	9210	9210	9210	9210	0
8	20230825	203500	119129550	9210	9210	9210	9210	0
9	20230825	203400	119129550	9210	9210	9210	9210	0
10	20230825	203300	119129550	9210	9210	9210	9210	0
11	20230825	203200	119129550	9210	9210	9210	9210	0
12	20230825	203100	119129550	9210	9210	9210	9210	0
13	20230825	203000	119129550	9210	9210	9210	9210	0
14	20230825	202900	119129550	9210	9210	9210	9210	0
15	20230825	202800	119129550	9210	9210	9210	9210	0
16	20230825	202700	119129550	9210	9210	9210	9210	0
17	20230825	202600	119129550	9210	9210	9210	9210	0
18	20230825	202500	119129550	9210	9210	9210	9210	0
19	20230825	202400	119129550	9210	9210	9210	9210	0
20	20230825	202300	119129550	9210	9210	9210	9210	0
21	20230825	202200	119129550	9210	9210	9210	9210	0
22	20230825	202100	119129550	9210	9210	9210	9210	0
23	20230825	202000	119129550	9210	9210	9210	9210	0
24	20230825	201900	119129550	9210	9210	9210	9210	0
25	20230825	201800	119129550	9210	9210	9210	9210	0
26	20230825	201700	119129550	9210	9210	9210	9210	0
27	20230825	201600	119129550	9210	9210	9210	9210	0
28	20230825	201500	119129550	9210	9210	9210	9210	0
29	20230825	201400	119129550	9210	9210	9210	9210	0
30	20230825	201300	119129550	9210	9210	9210	9210	0
31	20230825	201200	119129550	9210	9210	9210	9210	0
32	20230825	201100	119129550	9210	9210	9210	9210	1113
33	20230825	201000	119129550	9210	9210	9210	9210	0
34	20230825	200900	119129550	9210	9210	9210	9210	0
35	20230825	200800	119129550	9210	9210	9210	9210	0
36	20230825	200700	119129550	9210	9210	9210	9210	0
37	20230825	200600	119129550	9210	9210	9210	9210	0
38	20230825	200500	119129550	9210	9210	9210	9210	0
39	20230825	200400	119129550	9210	9210	9210	9210	0
40	20230825	200300	119129550	9210	9210	9210	9210	0
41	20230825	200200	119129550	9210	9210	9210	9210	0
42	20230825	200100	119129550	9210	9210	9210	9210	0
43	20230825	200000	119129550	9210	9210	9210	9210	0
44	20230825	195900	119129550	9210	9210	9210	9210	0
45	20230825	195800	119129550	9210	9210	9210	9210	0
46	20230825	195700	119129550	9210	9210	9210	9210	0
47	20230825	195600	119129550	9210	9210	9210	9210	0
48	20230825	195500	119129550	9210	9210	9210	9210	0
49	20230825	195400	119129550	9210	9210	9210	9210	0
50	20230825	195300	119129550	9210	9210	9210	9210	0
51	20230825	195200	119129550	9210	9210	9210	9210	0
52	20230825	195100	119129550	9210	9210	9210	9210	0
53	20230825	195000	119129550	9210	9210	9210	9210	0
54	20230825	194900	119129550	9210	9210	9210	9210	0
55	20230825	194800	119129550	9210	9210	9210	9210	0
56	20230825	194700	119129550	9210	9210	9210	9210	0
57	20230825	194600	119129550	9210	9210	9210	9210	0
58	20230825	194500	119129550	9210	9210	9210	9210	0
59	20230825	194400	119129550	9210	9210	9210	9210	0
60	20230825	194300	119129550	9210	9210	9210	9210	0
61	20230825	194200	119129550	9210	9210	9210	9210	0
62	20230825	194100	119129550	9210	9210	9210	9210	1113
63	20230825	194000	119129550	9210	9210	9210	9210	0
64	20230825	193900	119129550	9210	9210	9210	9210	0
65	20230825	193800	119129550	9210	9210	9210	9210	0
66	20230825	193700	119129550	9210	9210	9210	9210	0
67	20230825	193600	119129550	9210	9210	9210	9210	0
68	20230825	193500	119129550	9210	9210	9210	9210	0
69	20230825	193400	119129550	9210	9210	9210	9210	0
70	20230825	193300	119129550	9210	9210	9210	9210	0
71	20230825	193200	119129550	9210	9210	9210	9210	0
72	20230825	193100	119129550	9210	9210	9210	9210	0
73	20230825	193000	119129550	9210	9210	9210	9210	0
74	20230825	192900	119129550	9210	9210	9210	9210	0
75	20230825	192800	119129550	9210	9210	9210	9210	0
76	20230825	192700	119129550	9210	9210	9210	9210	0
77	20230825	192600	119129550	9210	9210	9210	9210	0
78	20230825	192500	119129550	9210	9210	9210	9210	0
79	20230825	192400	119129550	9210	9210	9210	9210	0
80	20230825	192300	119129550	9210	9210	9210	9210	0
81	20230825	192200	119129550	9210	9210	9210	9210	0
82	20230825	192100	119129550	9210	9210	9210	9210	0
83	20230825	192000	119129550	9210	9210	9210	9210	0
84	20230825	191900	119129550	9210	9210	9210	9210	0
85	20230825	191800	119129550	9210	9210	9210	9210	0
86	20230825	191700	119129550	9210	9210	9210	9210	0
87	20230825	191600	119129550	9210	9210	9210	9210	0
88	20230825	191500	119129550	9210	9210	9210	9210	0
89	20230825	191400	119129550	9210	9210	9210	9210	0
90	20230825	191300	119129550	9210	9210	9210	9210	0
91	20230825	191200	119129550	9210	9210	9210	9210	0
92	20230825	191100	119129550	9210	9210	9210	9210	1113
93	20230825	191000	119129550	9210	9210	9210	9210	0
94	20230825	190900	119129550	9210	9210	9210	9210	0
95	20230825	190800	119129550	9210	9210	9210	9210	0
96	20230825	190700	119129550	9210	9210	9210	9210	0
97	20230825	190600	119129550	9210	9210	9210	9210	0
98	20230825	190500	119129550	9210	9210	9210	9210	0
99	20230825	190400	119129550	9210	9210	9210	9210	0
100	20230825	190300	119129550	9210	9210	9210	9210	0
101	20230825	190200	119129550	9210	9210	9210	9210	0
102	20230825	190100	119129550	9210	9210	9210	9210	0
103	20230825	190000	119129550	9210	9210	9210	9210	0
104	20230825	185900	119129550	9210	9210	9210	9210	0
105	20230825	185800	119129550	9210	9210	9210	9210	0
106	20230825	185700	119129550	9210	9210	9210	9210	0
107	20230825	185600	119129550	9210	9210	9210	9210	0
108	20230825	185500	119129550	9210	9210	9210	9210	0
109	20230825	185400	119129550	9210	9210	9210	9210	0
110	20230825	185300	119129550	9210	9210	9210	9210	0
111	20230825	185200	119129550	9210	9210	9210	9210	0
112	20230825	185100	119129550	9210	9210	9210	9210	0
113	20230825	185000	119129550	9210	9210	9210	9210	0
114	20230825	184900	119129550	9210	9210	9210	9210	0
115	20230825	184800	119129550	9210	9210	9210	9210	0
116	20230825	184700	119129550	9210	9210	9210	9210	0
117	20230825	184600	119129550	9210	9210	9210	9210	0
118	20230825	184500	119129550	9210	9210	9210	9210	0
119	20230825	184400	119129550	9210	9210	9210	9210	0
120	20230825	184300	119129550	9210	9210	9210	9210	0
121	20230825	184200	119129550	9210	9210	9210	9210	0
122	20230825	184100	119129550	9210	9210	9210	9210	1113
123	20230825	184000	119129550	9210	9210	9210	9210	0
124	20230825	183900	119129550	9210	9210	9210	9210	0
125	20230825	183800	119129550	9210	9210	9210	9210	0
126	20230825	183700	119129550	9210	9210	9210	9210	0
127	20230825	183600	119129550	9210	9210	9210	9210	0
128	20230825	183500	119129550	9210	9210	9210	9210	0
129	20230825	183400	119129550	9210	9210	9210	9210	0
130	20230825	183300	119129550	9210	9210	9210	9210	0
131	20230825	183200	119129550	9210	9210	9210	9210	0
132	20230825	183100	119129550	9210	9210	9210	9210	0
133	20230825	183000	119129550	9210	9210	9210	9210	0
134	20230825	182900	119129550	9210	9210	9210	9210	0
135	20230825	182800	119129550	9210	9210	9210	9210	0
136	20230825	182700	119129550	9210	9210	9210	9210	0
137	20230825	182600	119129550	9210	9210	9210	9210	0
138	20230825	182500	119129550	9210	9210	9210	9210	0
139	20230825	182400	119129550	9210	9210	9210	9210	0
140	20230825	182300	119129550	9210	9210	9210	9210	0
141	20230825	182200	119129550	9210	9210	9210	9210	0
142	20230825	182100	119129550	9210	9210	9210	9210	0
143	20230825	182000	119129550	9210	9210	9210	9210	0
144	20230825	181900	119129550	9210	9210	9210	9210	0
145	20230825	181800	119129550	9210	9210	9210	9210	0
146	20230825	181700	119129550	9210	9210	9210	9210	0
147	20230825	181600	119129550	9210	9210	9210	9210	0
148	20230825	181500	119129550	9210	9210	9210	9210	0
149	20230825	181400	119129550	9210	9210	9210	9210	0
150	20230825	181300	119129550	9210	9210	9210	9210	0
151	20230825	181200	119129550	9210	9210	9210	9210	0
152	20230825	181100	119129550	9210	9210	9210	9210	1113
153	20230825	181000	119129550	9210	9210	9210	9210	0
154	20230825	180900	119129550	9210	9210	9210	9210	0
155	20230825	180800	119129550	9210	9210	9210	9210	0
156	20230825	180700	119129550	9210	9210	9210	9210	0
157	20230825	180600	119129550	9210	9210	9210	9210	0
158	20230825	180500	119129550	9210	9210	9210	9210	0
159	20230825	180400	119129550	9210	9210	9210	9210	0
160	20230825	180300	119129550	9210	9210	9210	9210	0
161	20230825	180200	119129550	9210	9210	9210	9210	0
162	20230825	180100	119129550	9210	9210	9210	9210	0
163	20230825	180000	119129550	9210	9210	9210	9210	0
164	20230825	175900	119129550	9210	9210	9210	9210	0
165	20230825	175800	119129550	9210	9210	9210	9210	0
166	20230825	175700	119129550	9210	9210	9210	9210	0
167	20230825	175600	119129550	9210	9210	9210	9210	0
168	20230825	175500	119129550	9210	9210	9210	9210	0
169	20230825	175400	119129550	9210	9210	9210	9210	0
170	20230825	175300	119129550	9210	9210	9210	9210	0
171	20230825	175200	119129550	9210	9210	9210	9210	0
172	20230825	175100	119129550	9210	9210	9210	9210	0
173	20230825	175000	119129550	9210	9210	9210	9210	0
174	20230825	174900	119129550	9210	9210	9210	9210	0
175	20230825	174800	119129550	9210	9210	9210	9210	0
176	20230825	174700	119129550	9210	9210	9210	9210	0
177	20230825	174600	119129550	9210	9210	9210	9210	0
178	20230825	174500	119129550	9210	9210	9210	9210	0
179	20230825	174400	119129550	9210	9210	9210	9210	0
180	20230825	174300	119129550	9210	9210	9210	9210	0
181	20230825	174200	119129550	9210	9210	9210	9210	0
182	20230825	174100	119129550	9210	9210	9210	9210	1113
183	20230825	174000	119129550	9210	9210	9210	9210	0
184	20230825	173900	119129550	9210	9210	9210	9210	0
185	20230825	173800	119129550	9210	9210	9210	9210	0
186	20230825	173700	119129550	9210	9210	9210	9210	0
187	20230825	173600	119129550	9210	9210	9210	9210	0
188	20230825	173500	119129550	9210	9210	9210	9210	0
189	20230825	173400	119129550	9210	9210	9210	9210	0
190	20230825	173300	119129550	9210	9210	9210	9210	0
191	20230825	173200	119129550	9210	9210	9210	9210	0
192	20230825	173100	119129550	9210	9210	9210	9210	0
193	20230825	173000	119129550	9210	9210	9210	9210	0
194	20230825	172900	119129550	9210	9210	9210	9210	0
195	20230825	172800	119129550	9210	9210	9210	9210	0
196	20230825	172700	119129550	9210	9210	9210	9210	0
197	20230825	172600	119129550	9210	9210	9210	9210	0
198	20230825	172500	119129550	9210	9210	9210	9210	0
199	20230825	172400	119129550	9210	9210	9210	9210	0
200	20230825	172300	119129550	9210	9210	9210	9210	0
201	20230825	172200	119129550	9210	9210	9210	9210	0
202	20230825	172100	119129550	9210	9210	9210	9210	0
203	20230825	172000	119129550	9210	9210	9210	9210	0
204	20230825	171900	119129550	9210	9210	9210	9210	0
205	20230825	171800	119129550	9210	9210	9210	9210	0
206	20230825	171700	119129550	9210	9210	9210	9210	0
207	20230825	171600	119129550	9210	9210	9210	9210	0
208	20230825	171500	119129550	9210	9210	9210	9210	0
209	20230825	171400	119129550	9210	9210	9210	9210	0
210	20230825	171300	119129550	9210	9210	9210	9210	0
211	20230825	171200	119129550	9210	9210	9210	9210	0
212	20230825	171100	119129550	9210	9210	9210	9210	1113
213	20230825	171000	119129550	9210	9210	9210	9210	0
214	20230825	170900	119129550	9210	9210	9210	9210	0
215	20230825	170800	119129550	9210	9210	9210	9210	0
216	20230825	170700	119129550	9210	9210	9210	9210	0
217	20230825	170600	119129550	9210	9210	9210	9210	0
218	20230825	170500	119129550	9210	9210	9210	9210	0
219	20230825	170400	119129550	9210	9210	9210	9210	0
220	20230825	170300	119129550	9210	9210	9210	9210	0
221	20230825	170200	119129550	9210	9210	9210	9210	0
222	20230825	170100	119129550	9210	9210	9210	9210	0
223	20230825	170000	119129550	9210	9210	9210	9210	0
224	20230825	165900	119129550	9210	9210	9210	9210	0
225	20230825	165800	119129550	9210	9210	9210	9210	0
226	20230825	165700	119129550	9210	9210	9210	9210	0
227	20230825	165600	119129550	9210	9210	9210	9210	0
228	20230825	165500	119129550	9210	9210	9210	9210	0
229	20230825	165400	119129550	9210	9210	9210	9210	0
230	20230825	165300	119129550	9210	9210	9210	9210	0
231	20230825	165200	119129550	9210	9210	9210	9210	0
232	20230825	165100	119129550	9210	9210	9210	9210	0
233	20230825	165000	119129550	9210	9210	9210	9210	0
234	20230825	164900	119129550	9210	9210	9210	9210	0
235	20230825	164800	119129550	9210	9210	9210	9210	0
236	20230825	164700	119129550	9210	9210	9210	9210	0
237	20230825	164600	119129550	9210	9210	9210	9210	0
238	20230825	164500	119129550	9210	9210	9210	9210	0
239	20230825	164400	119129550	9210	9210	9210	9210	0
240	20230825	164300	119129550	9210	9210	9210	9210	0
241	20230825	164200	119129550	9210	9210	9210	9210	0
242	20230825	164100	119129550	9210	9210	9210	9210	1113
243	20230825	164000	119129550	9210	9210	9210	9210	0
244	20230825	163900	119129550	9210	9210	9210	9210	0
245	20230825	163800	119129550	9210	9210	9210	9210	0
246	20230825	163700	119129550	9210	9210	9210	9210	0
247	20230825	163600	119129550	9210	9210	9210	9210	0
248	20230825	163500	119129550	9210	9210	9210	9210	0
249	20230825	163400	119129550	9210	9210	9210	9210	0
250	20230825	163300	119129550	9210	9210	9210	9210	0
251	20230825	163200	119129550	9210	9210	9210	9210	0
252	20230825	163100	119129550	9210	9210	9210	9210	0
253	20230825	163000	119129550	9210	9210	9210	9210	0
254	20230825	162900	119129550	9210	9210	9210	9210	0
255	20230825	162800	119129550	9210	9210	9210	9210	0
256	20230825	162700	119129550	9210	9210	9210	9210	0
257	20230825	162600	119129550	9210	9210	9210	9210	0
258	20230825	162500	119129550	9210	9210	9210	9210	0
259	20230825	162400	119129550	9210	9210	9210	9210	0
260	20230825	162300	119129550	9210	9210	9210	9210	0
261	20230825	162200	119129550	9210	9210	9210	9210	0
262	20230825	162100	119129550	9210	9210	9210	9210	0
263	20230825	162000	119129550	9210	9210	9210	9210	0
264	20230825	161900	119129550	9210	9210	9210	9210	0
265	20230825	161800	119129550	9210	9210	9210	9210	0
266	20230825	161700	119129550	9210	9210	9210	9210	0
267	20230825	161600	119129550	9210	9210	9210	9210	0
268	20230825	161500	119129550	9210	9210	9210	9210	0
269	20230825	161400	119129550	9210	9210	9210	9210	0
270	20230825	161300	119129550	9210	9210	9210	9210	0
271	20230825	161200	119129550	9210	9210	9210	9210	0
272	20230825	161100	119129550	9210	9210	9210	9210	1113
273	20230825	161000	119129550	9210	9210	9210	9210	0
274	20230825	160900	119129550	9210	9210	9210	9210	0
275	20230825	160800	119129550	9210	9210	9210	9210	0
276	20230825	160700	119129550	9210	9210	9210	9210	0
277	20230825	160600	119129550	9210	9210	9210	9210	0
278	20230825	160500	119129550	9210	9210	9210	9210	0
279	20230825	160400	119129550	9210	9210	9210	9210	0
280	20230825	160300	119129550	9210	9210	9210	9210	0
281	20230825	160200	119129550	9210	9210	9210	9210	0
282	20230825	160100	119129550	9210	9210	9210	9210	0
283	20230825	160000	119129550	9210	9210	9210	9210	0
284	20230825	155900	119129550	9210	9210	9210	9210	0
285	20230825	155800	119129550	9210	9210	9210	9210	0
286	20230825	155700	119129550	9210	9210	9210	9210	0
287	20230825	155600	119129550	9210	9210	9210	9210	0
288	20230825	155500	119129550	9210	9210	9210	9210	0
289	20230825	155400	119129550	9210	9210	9210	9210	0
290	20230825	155300	119129550	9210	9210	9210	9210	0
291	20230825	155200	119129550	9210	9210	9210	9210	0
292	20230825	155100	119129550	9210	9210	9210	9210	0
293	20230825	155000	119129550	9210	9210	9210	9210	0
294	20230825	154900	119129550	9210	9210	9210	9210	0
295	20230825	154800	119129550	9210	9210	9210	9210	0
296	20230825	154700	119129550	9210	9210	9210	9210	0
297	20230825	154600	119129550	9210	9210	9210	9210	0
298	20230825	154500	119129550	9210	9210	9210	9210	0
299	20230825	154400	119129550	9210	9210	9210	9210	0
300	20230825	154300	119129550	9210	9210	9210	9210	0
301	20230825	154200	119129550	9210	9210	9210	9210	0
302	20230825	154100	119129550	9210	9210	9210	9210	1113
303	20230825	154000	119129550	9210	9210	9210	9210	0
304	20230825	153900	119129550	9210	9210	9210	9210	0
305	20230825	153800	119129550	9210	9210	9210	9210	0
306	20230825	153700	119129550	9210	9210	9210	9210	0
307	20230825	153600	119129550	9210	9210	9210	9210	0
308	20230825	153500	119129550	9210	9210	9210	9210	0
309	20230825	153400	119129550	9210	9210	9210	9210	0
310	20230825	153300	119129550	9210	9210	9210	9210	0
311	20230825	153200	119129550	9210	9210	9210	9210	0
312	20230825	153100	119129550	9210	9210	9210	9210	0
313	20230825	153000	119129550	9210	9210	9210	9210	1113
314	20230825	152900	108878820	9210	9210	9210	9210	0
315	20230825	152800	108878820	9210	9210	9210	9210	0
316	20230825	152700	108878820	9210	9210	9210	9210	0
317	20230825	152600	108878820	9210	9210	9210	9210	0
318	20230825	152500	108878820	9210	9210	9210	9210	0
319	20230825	152400	108878820	9210	9210	9210	9210	0
320	20230825	152300	108878820	9210	9210	9210	9210	0
321	20230825	152200	108878820	9210	9210	9210	9210	0
322	20230825	152100	108878820	9210	9210	9210	9210	0
323	20230825	152000	108878820	9210	9210	9210	9210	0
324	20230825	151900	108878820	9210	9210	9210	9210	64
325	20230825	151800	108289380	9210	9210	9210	9210	0
326	20230825	151700	108289380	9210	9210	9210	9210	0
327	20230825	151600	108289380	9210	9210	9210	9210	0
328	20230825	151500	108289380	9210	9210	9210	9210	0
329	20230825	151400	108289380	9210	9210	9210	9210	0
330	20230825	151300	108289380	9210	9210	9210	9210	0
331	20230825	151200	108289380	9210	9210	9210	9210	0
332	20230825	151100	108289380	9210	9210	9210	9210	0
333	20230825	151000	108289380	9210	9210	9210	9210	2
334	20230825	150900	108270960	9180	9180	9180	9180	1
335	20230825	150800	108261780	9210	9210	9210	9210	0
336	20230825	150700	108261780	9210	9210	9210	9210	0
337	20230825	150600	108261780	9210	9210	9210	9210	0
338	20230825	150500	108261780	9210	9210	9210	9210	0
339	20230825	150400	108261780	9210	9210	9210	9210	1
340	20230825	150300	108252570	9210	9170	9210	9170	7
341	20230825	150200	108188300	9210	9170	9210	9170	43
342	20230825	150100	107793870	9170	9170	9170	9170	60
343	20230825	150000	107243670	9220	9220	9220	9220	0
344	20230825	145900	107243670	9220	9220	9220	9220	5
345	20230825	145800	107197570	9220	9220	9220	9220	0
346	20230825	145700	107197570	9220	9220	9220	9220	0
347	20230825	145600	107197570	9220	9220	9220	9220	0
348	20230825	145500	107197570	9220	9220	9220	9220	7
349	20230825	145400	107133030	9220	9220	9220	9220	0
350	20230825	145300	107133030	9220	9220	9220	9220	0
351	20230825	145200	107133030	9220	9220	9220	9220	0
352	20230825	145100	107133030	9220	9220	9220	9220	0
353	20230825	145000	107133030	9220	9220	9220	9220	0
354	20230825	144900	107133030	9220	9220	9220	9220	0
355	20230825	144800	107133030	9220	9220	9220	9220	0
356	20230825	144700	107133030	9220	9220	9220	9220	1
357	20230825	144600	107123810	9220	9220	9220	9220	12
358	20230825	144500	107013170	9220	9220	9220	9220	0
359	20230825	144400	107013170	9220	9220	9220	9220	0
360	20230825	144300	107013170	9220	9220	9220	9220	0
361	20230825	144200	107013170	9220	9220	9220	9220	3
362	20230825	144100	106985510	9210	9220	9220	9210	102
363	20230825	144000	106046070	9210	9170	9210	9160	200
364	20230825	143900	104213030	9220	9220	9220	9220	0
365	20230825	143800	104213030	9220	9220	9220	9220	0
366	20230825	143700	104213030	9220	9220	9220	9220	0
367	20230825	143600	104213030	9220	9220	9220	9220	0
368	20230825	143500	104213030	9220	9220	9220	9220	0
369	20230825	143400	104213030	9220	9220	9220	9220	0
370	20230825	143300	104213030	9220	9220	9220	9220	0
371	20230825	143200	104213030	9220	9220	9220	9220	0
372	20230825	143100	104213030	9220	9220	9220	9220	0
373	20230825	143000	104213030	9220	9220	9220	9220	0
374	20230825	142900	104213030	9220	9220	9220	9220	0
375	20230825	142800	104213030	9220	9210	9220	9210	10
376	20230825	142700	104120920	9210	9210	9210	9210	0
377	20230825	142600	104120920	9210	9210	9210	9210	0
378	20230825	142500	104120920	9210	9210	9210	9210	1
379	20230825	142400	104111710	9210	9210	9210	9210	0
380	20230825	142300	104111710	9210	9210	9210	9210	0
381	20230825	142200	104111710	9210	9210	9210	9210	0
382	20230825	142100	104111710	9210	9210	9210	9210	0
383	20230825	142000	104111710	9210	9210	9210	9210	0
384	20230825	141900	104111710	9210	9210	9210	9210	1
385	20230825	141800	104102500	9210	9210	9210	9210	0
386	20230825	141700	104102500	9210	9210	9210	9210	0
387	20230825	141600	104102500	9210	9210	9210	9210	0
388	20230825	141500	104102500	9210	9170	9210	9170	3
389	20230825	141400	104074910	9160	9160	9160	9160	3
390	20230825	141300	104047430	9220	9220	9220	9220	0
391	20230825	141200	104047430	9220	9220	9220	9220	0
392	20230825	141100	104047430	9220	9220	9220	9220	1
393	20230825	141000	104038210	9230	9230	9230	9230	0
394	20230825	140900	104038210	9230	9230	9230	9230	0
395	20230825	140800	104038210	9230	9230	9230	9230	0
396	20230825	140700	104038210	9230	9230	9230	9230	0
397	20230825	140600	104038210	9230	9230	9230	9230	50
398	20230825	140500	103576710	9230	9230	9230	9230	0
399	20230825	140400	103576710	9230	9230	9230	9230	1
400	20230825	140300	103567480	9230	9230	9230	9230	0
401	20230825	140200	103567480	9230	9230	9230	9230	2
402	20230825	140100	103549020	9220	9220	9220	9220	0
403	20230825	140000	103549020	9220	9190	9220	9160	81
404	20230825	135900	102806400	9240	9240	9240	9240	0
405	20230825	135800	102806400	9240	9230	9240	9230	11
406	20230825	135700	102704860	9240	9240	9240	9240	0
407	20230825	135600	102704860	9240	9240	9240	9240	0
408	20230825	135500	102704860	9240	9240	9240	9240	0
409	20230825	135400	102704860	9240	9240	9240	9240	0
410	20230825	135300	102704860	9240	9240	9240	9240	0
411	20230825	135200	102704860	9240	9240	9240	9240	0
412	20230825	135100	102704860	9240	9240	9240	9240	0
413	20230825	135000	102704860	9240	9200	9240	9200	110
414	20230825	134900	101690210	9200	9200	9200	9200	0
415	20230825	134800	101690210	9200	9190	9200	9190	4
416	20230825	134700	101653430	9190	9190	9190	9190	0
417	20230825	134600	101653430	9190	9150	9190	9150	444
418	20230825	134500	97590750	9210	9220	9220	9150	424
419	20230825	134400	93681550	9220	9220	9220	9220	120
420	20230825	134300	92575150	9220	9220	9220	9220	0
421	20230825	134200	92575150	9220	9220	9220	9220	0
422	20230825	134100	92575150	9220	9150	9220	9150	10
423	20230825	134000	92483270	9220	9220	9220	9220	216
424	20230825	133900	90491750	9220	9220	9220	9220	0
425	20230825	133800	90491750	9220	9220	9220	9220	0
426	20230825	133700	90491750	9220	9220	9220	9220	842
427	20230825	133600	82728510	9220	9220	9220	9220	0
428	20230825	133500	82728510	9220	9220	9220	9220	3
429	20230825	133400	82700850	9200	9200	9200	9200	0
430	20230825	133300	82700850	9200	9200	9200	9200	0
431	20230825	133200	82700850	9200	9200	9200	9200	217
432	20230825	133100	80704450	9210	9210	9210	9210	0
433	20230825	133000	80704450	9210	9190	9210	9190	30
434	20230825	132900	80428730	9190	9190	9190	9190	79
435	20230825	132800	79702720	9190	9190	9190	9190	0
436	20230825	132700	79702720	9190	9190	9190	9190	0
437	20230825	132600	79702720	9190	9190	9190	9190	0
438	20230825	132500	79702720	9190	9190	9190	9190	0
439	20230825	132400	79702720	9190	9190	9190	9190	1
440	20230825	132300	79693530	9190	9190	9190	9190	0
441	20230825	132200	79693530	9190	9190	9190	9190	1
442	20230825	132100	79684340	9190	9190	9190	9190	1
443	20230825	132000	79675150	9140	9140	9140	9140	80
444	20230825	131900	78943950	9190	9190	9190	9190	41
445	20230825	131800	78567160	9140	9140	9140	9140	0
446	20230825	131700	78567160	9140	9150	9150	9140	365
447	20230825	131600	75229520	9140	9140	9140	9140	100
448	20230825	131500	74315520	9190	9190	9190	9190	0
449	20230825	131400	74315520	9190	9190	9190	9190	0
450	20230825	131300	74315520	9190	9190	9190	9190	3
451	20230825	131200	74287950	9140	9140	9140	9140	116
452	20230825	131100	73227710	9140	9140	9140	9140	432
453	20230825	131000	69279230	9150	9150	9150	9150	310
454	20230825	130900	66442730	9140	9140	9140	9140	0
455	20230825	130800	66442730	9140	9140	9140	9140	0
456	20230825	130700	66442730	9140	9140	9140	9140	1
457	20230825	130600	66433590	9140	9140	9140	9140	0
458	20230825	130500	66433590	9140	9190	9190	9140	244
459	20230825	130400	64203330	9140	9140	9140	9140	279
460	20230825	130300	61653270	9190	9190	9190	9190	1
461	20230825	130200	61644080	9190	9190	9190	9190	7
462	20230825	130100	61579750	9150	9150	9150	9150	0
463	20230825	130000	61579750	9150	9150	9150	9150	221
464	20230825	125900	59557600	9150	9150	9150	9150	0
465	20230825	125800	59557600	9150	9150	9150	9150	25
466	20230825	125700	59328850	9190	9190	9190	9190	0
467	20230825	125600	59328850	9190	9190	9190	9190	0
468	20230825	125500	59328850	9190	9190	9190	9190	4
469	20230825	125400	59292090	9150	9180	9180	9150	83
470	20230825	125300	58532320	9190	9190	9190	9190	0
471	20230825	125200	58532320	9190	9190	9190	9190	0
472	20230825	125100	58532320	9190	9190	9190	9190	1
473	20230825	125000	58523130	9190	9190	9190	9190	0
474	20230825	124900	58523130	9190	9190	9190	9190	0
475	20230825	124800	58523130	9190	9190	9190	9190	0
476	20230825	124700	58523130	9190	9190	9190	9190	0
477	20230825	124600	58523130	9190	9190	9190	9190	0
478	20230825	124500	58523130	9190	9190	9190	9190	0
479	20230825	124400	58523130	9190	9190	9190	9190	0
480	20230825	124300	58523130	9190	9190	9190	9190	2
481	20230825	124200	58504750	9190	9190	9190	9190	0
482	20230825	124100	58504750	9190	9190	9190	9190	0
483	20230825	124000	58504750	9190	9190	9190	9190	0
484	20230825	123900	58504750	9190	9190	9190	9190	0
485	20230825	123800	58504750	9190	9150	9190	9150	33
486	20230825	123700	58202680	9150	9150	9150	9150	41
487	20230825	123600	57827530	9150	9150	9150	9150	0
488	20230825	123500	57827530	9150	9150	9150	9150	30
489	20230825	123400	57553030	9150	9180	9180	9150	262
490	20230825	123300	55152630	9230	9230	9230	9230	0
491	20230825	123200	55152630	9230	9230	9230	9230	0
492	20230825	123100	55152630	9230	9230	9230	9230	0
493	20230825	123000	55152630	9230	9230	9230	9230	0
494	20230825	122900	55152630	9230	9230	9230	9230	0
495	20230825	122800	55152630	9230	9230	9230	9230	0
496	20230825	122700	55152630	9230	9230	9230	9230	0
497	20230825	122600	55152630	9230	9230	9230	9230	1
498	20230825	122500	55143400	9230	9230	9230	9230	0
499	20230825	122400	55143400	9230	9230	9230	9230	0
500	20230825	122300	55143400	9230	9230	9230	9230	0
501	20230825	122200	55143400	9230	9230	9230	9230	0
502	20230825	122100	55143400	9230	9230	9230	9230	0
503	20230825	122000	55143400	9230	9220	9230	9220	10
504	20230825	121900	55051130	9230	9230	9230	9230	0
505	20230825	121800	55051130	9230	9220	9230	9220	100
506	20230825	121700	54128630	9230	9230	9230	9230	0
507	20230825	121600	54128630	9230	9230	9230	9230	0
508	20230825	121500	54128630	9230	9220	9230	9220	3
509	20230825	121400	54100960	9220	9220	9220	9220	0
510	20230825	121300	54100960	9220	9220	9220	9220	0
511	20230825	121200	54100960	9220	9220	9220	9220	0
512	20230825	121100	54100960	9220	9220	9220	9220	3
513	20230825	121000	54073300	9220	9170	9220	9170	6
514	20230825	120900	54018230	9220	9220	9220	9220	0
515	20230825	120800	54018230	9220	9220	9220	9220	0
516	20230825	120700	54018230	9220	9220	9220	9220	0
517	20230825	120600	54018230	9220	9220	9220	9220	0
518	20230825	120500	54018230	9220	9220	9220	9220	0
519	20230825	120400	54018230	9220	9220	9220	9220	0
520	20230825	120300	54018230	9220	9220	9220	9220	3
521	20230825	120200	53990570	9220	9220	9220	9220	0
522	20230825	120100	53990570	9220	9220	9220	9220	0
523	20230825	120000	53990570	9220	9220	9220	9220	0
524	20230825	115900	53990570	9220	9220	9220	9220	0
525	20230825	115800	53990570	9220	9220	9220	9220	2
526	20230825	115700	53972130	9170	9170	9170	9170	0
527	20230825	115600	53972130	9170	9170	9170	9170	46
528	20230825	115500	53550310	9170	9190	9190	9170	31
529	20230825	115400	53265460	9200	9200	9200	9200	129
530	20230825	115300	52078660	9230	9210	9230	9200	136
531	20230825	115200	50826100	9250	9250	9250	9250	0
532	20230825	115100	50826100	9250	9250	9250	9250	0
533	20230825	115000	50826100	9250	9250	9250	9250	0
534	20230825	114900	50826100	9250	9250	9250	9250	0
535	20230825	114800	50826100	9250	9250	9250	9250	0
536	20230825	114700	50826100	9250	9250	9250	9250	0
537	20230825	114600	50826100	9250	9250	9250	9250	0
538	20230825	114500	50826100	9250	9250	9250	9250	0
539	20230825	114400	50826100	9250	9250	9250	9250	0
540	20230825	114300	50826100	9250	9250	9250	9250	0
541	20230825	114200	50826100	9250	9250	9250	9250	0
542	20230825	114100	50826100	9250	9250	9250	9250	0
543	20230825	114000	50826100	9250	9250	9250	9250	2
544	20230825	113900	50807600	9220	9220	9220	9220	0
545	20230825	113800	50807600	9220	9220	9220	9220	1
546	20230825	113700	50798380	9210	9210	9210	9210	0
547	20230825	113600	50798380	9210	9210	9210	9210	25
548	20230825	113500	50568130	9200	9200	9200	9200	50
549	20230825	113400	50108130	9210	9210	9210	9210	100
550	20230825	113300	49187130	9230	9230	9230	9230	0
551	20230825	113200	49187130	9230	9230	9230	9230	0
552	20230825	113100	49187130	9230	9230	9230	9230	0
553	20230825	113000	49187130	9230	9230	9230	9230	552
554	20230825	112900	44092170	9250	9250	9250	9250	0
555	20230825	112800	44092170	9250	9250	9250	9250	0
556	20230825	112700	44092170	9250	9250	9250	9250	0
557	20230825	112600	44092170	9250	9250	9250	9250	0
558	20230825	112500	44092170	9250	9250	9250	9250	0
559	20230825	112400	44092170	9250	9250	9250	9250	0
560	20230825	112300	44092170	9250	9250	9250	9250	0
561	20230825	112200	44092170	9250	9250	9250	9250	0
562	20230825	112100	44092170	9250	9250	9250	9250	0
563	20230825	112000	44092170	9250	9250	9250	9250	0
564	20230825	111900	44092170	9250	9250	9250	9250	0
565	20230825	111800	44092170	9250	9250	9250	9250	0
566	20230825	111700	44092170	9250	9250	9250	9250	0
567	20230825	111600	44092170	9250	9250	9250	9250	0
568	20230825	111500	44092170	9250	9250	9250	9250	1
569	20230825	111400	44082920	9230	9230	9230	9230	0
570	20230825	111300	44082920	9230	9230	9230	9230	0
571	20230825	111200	44082920	9230	9230	9230	9230	0
572	20230825	111100	44082920	9230	9230	9230	9230	0
573	20230825	111000	44082920	9230	9230	9230	9230	0
574	20230825	110900	44082920	9230	9230	9230	9230	15
575	20230825	110800	43944470	9240	9240	9240	9240	0
576	20230825	110700	43944470	9240	9240	9240	9240	10
577	20230825	110600	43852070	9240	9240	9240	9240	0
578	20230825	110500	43852070	9240	9240	9240	9240	0
579	20230825	110400	43852070	9240	9240	9240	9240	0
580	20230825	110300	43852070	9240	9240	9240	9240	0
581	20230825	110200	43852070	9240	9240	9240	9240	0
582	20230825	110100	43852070	9240	9240	9240	9240	0
583	20230825	110000	43852070	9240	9240	9240	9240	1
584	20230825	105900	43842830	9250	9250	9250	9250	0
585	20230825	105800	43842830	9250	9250	9250	9250	0
586	20230825	105700	43842830	9250	9250	9250	9250	0
587	20230825	105600	43842830	9250	9250	9250	9250	1
588	20230825	105500	43833580	9250	9250	9250	9250	0
589	20230825	105400	43833580	9250	9250	9250	9250	0
590	20230825	105300	43833580	9250	9250	9250	9250	0
591	20230825	105200	43833580	9250	9240	9250	9240	10
592	20230825	105100	43741130	9230	9230	9230	9230	0
593	20230825	105000	43741130	9230	9230	9230	9230	0
594	20230825	104900	43741130	9230	9230	9230	9230	0
595	20230825	104800	43741130	9230	9230	9230	9230	0
596	20230825	104700	43741130	9230	9230	9230	9230	0
597	20230825	104600	43741130	9230	9230	9230	9230	0
598	20230825	104500	43741130	9230	9230	9230	9230	0
599	20230825	104400	43741130	9230	9230	9230	9230	22
600	20230825	104300	43538070	9250	9250	9250	9250	0
601	20230825	104200	43538070	9250	9250	9250	9250	50
602	20230825	104100	43075570	9250	9250	9250	9250	0
603	20230825	104000	43075570	9250	9250	9250	9250	0
604	20230825	103900	43075570	9250	9250	9250	9250	1
605	20230825	103800	43066320	9230	9240	9240	9230	501
606	20230825	103700	38437090	9250	9250	9250	9250	0
607	20230825	103600	38437090	9250	9250	9250	9250	0
608	20230825	103500	38437090	9250	9250	9250	9250	1
609	20230825	103400	38427840	9230	9230	9230	9230	15
610	20230825	103300	38289390	9260	9260	9260	9260	0
611	20230825	103200	38289390	9260	9260	9260	9260	0
612	20230825	103100	38289390	9260	9260	9260	9260	0
613	20230825	103000	38289390	9260	9260	9260	9260	0
614	20230825	102900	38289390	9260	9240	9260	9240	108
615	20230825	102800	37291350	9260	9260	9260	9260	0
616	20230825	102700	37291350	9260	9260	9260	9260	0
617	20230825	102600	37291350	9260	9260	9260	9260	0
618	20230825	102500	37291350	9260	9260	9260	9260	0
619	20230825	102400	37291350	9260	9240	9260	9230	261
620	20230825	102300	34879770	9260	9260	9260	9260	0
621	20230825	102200	34879770	9260	9260	9260	9260	0
622	20230825	102100	34879770	9260	9260	9260	9260	0
623	20230825	102000	34879770	9260	9260	9260	9260	0
624	20230825	101900	34879770	9260	9260	9260	9260	0
625	20230825	101800	34879770	9260	9260	9260	9260	0
626	20230825	101700	34879770	9260	9260	9260	9260	0
627	20230825	101600	34879770	9260	9260	9260	9260	1
628	20230825	101500	34870510	9270	9270	9270	9270	0
629	20230825	101400	34870510	9270	9270	9270	9270	0
630	20230825	101300	34870510	9270	9270	9270	9270	0
631	20230825	101200	34870510	9270	9270	9270	9270	0
632	20230825	101100	34870510	9270	9270	9270	9270	0
633	20230825	101000	34870510	9270	9270	9270	9270	0
634	20230825	100900	34870510	9270	9270	9270	9270	1
635	20230825	100800	34861240	9240	9240	9240	9240	30
636	20230825	100700	34584040	9280	9280	9280	9280	0
637	20230825	100600	34584040	9280	9280	9280	9280	24
638	20230825	100500	34361320	9290	9270	9290	9270	20
639	20230825	100400	34175650	9280	9280	9280	9280	149
640	20230825	100300	32792930	9280	9250	9280	9250	1401
641	20230825	100200	19814910	9250	9250	9250	9250	1
642	20230825	100100	19805660	9250	9250	9250	9250	0
643	20230825	100000	19805660	9250	9250	9250	9250	20
644	20230825	095900	19620660	9250	9250	9250	9250	19
645	20230825	095800	19444910	9250	9260	9260	9250	14
646	20230825	095700	19315370	9250	9240	9250	9240	202
647	20230825	095600	17446880	9230	9220	9230	9220	50
648	20230825	095500	16985630	9220	9220	9220	9220	0
649	20230825	095400	16985630	9220	9220	9220	9220	0
650	20230825	095300	16985630	9220	9220	9220	9220	0
651	20230825	095200	16985630	9220	9220	9220	9220	0
652	20230825	095100	16985630	9220	9220	9220	9220	5
653	20230825	095000	16939530	9210	9210	9210	9210	105
654	20230825	094900	15972480	9210	9200	9210	9200	25
655	20230825	094800	15742430	9200	9200	9200	9200	80
656	20230825	094700	15006430	9190	9190	9190	9190	14
657	20230825	094600	14877770	9190	9190	9190	9190	0
658	20230825	094500	14877770	9190	9190	9190	9190	0
659	20230825	094400	14877770	9190	9190	9190	9190	1
660	20230825	094300	14868580	9190	9190	9190	9190	0
661	20230825	094200	14868580	9190	9190	9190	9190	0
662	20230825	094100	14868580	9190	9190	9190	9190	0
663	20230825	094000	14868580	9190	9190	9190	9190	14
664	20230825	093900	14739920	9190	9190	9190	9190	120
665	20230825	093800	13637120	9190	9190	9190	9190	4
666	20230825	093700	13600360	9190	9190	9190	9190	0
667	20230825	093600	13600360	9190	9190	9190	9180	6
668	20230825	093500	13545240	9190	9190	9190	9190	2
669	20230825	093400	13526860	9190	9190	9190	9190	0
670	20230825	093300	13526860	9190	9190	9190	9190	0
671	20230825	093200	13526860	9190	9190	9190	9190	6
672	20230825	093100	13471720	9190	9190	9190	9190	1
673	20230825	093000	13462530	9200	9170	9200	9170	23
674	20230825	092900	13251500	9180	9180	9180	9180	10
675	20230825	092800	13159700	9180	9210	9210	9180	57
676	20230825	092700	12636230	9190	9190	9190	9190	20
677	20230825	092600	12452430	9210	9210	9210	9210	0
678	20230825	092500	12452430	9210	9210	9210	9210	0
679	20230825	092400	12452430	9210	9210	9210	9210	1
680	20230825	092300	12443220	9210	9210	9210	9210	0
681	20230825	092200	12443220	9210	9210	9210	9210	0
682	20230825	092100	12443220	9210	9210	9210	9210	1
683	20230825	092000	12434010	9210	9210	9210	9210	0
684	20230825	091900	12434010	9210	9210	9210	9210	15
685	20230825	091800	12295860	9210	9210	9210	9210	0
686	20230825	091700	12295860	9210	9210	9210	9210	20
687	20230825	091600	12111660	9210	9210	9210	9210	0
688	20230825	091500	12111660	9210	9210	9210	9210	0
689	20230825	091400	12111660	9210	9210	9220	9180	13
690	20230825	091300	11991930	9190	9220	9220	9190	4
691	20230825	091200	11955080	9220	9170	9220	9170	18
692	20230825	091100	11789620	9130	9130	9130	9130	30
693	20230825	091000	11515720	9130	9130	9130	9130	0
694	20230825	090900	11515720	9130	9130	9130	9130	65
695	20230825	090800	10922270	9220	9210	9220	9210	100
696	20230825	090700	10000280	9220	9230	9230	9220	31
697	20230825	090600	9714450	9220	9220	9220	9220	22
698	20230825	090500	9511610	9220	9170	9260	9170	76
699	20230825	090400	8814410	9170	9130	9170	9130	30
700	20230825	090300	8540200	9140	9140	9140	9140	0
701	20230825	090200	8540200	9140	9090	9140	9090	104
702	20230825	090100	7592320	9100	9070	9100	9070	24
703	20230825	090000	7374580	9100	9070	9100	9070	813