KissMeData/302430/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	203100	333525990	15990	15990	15990	15990	150
3	20230825	203000	333525990	15990	15990	15990	15990	0
4	20230825	202900	333525990	15990	15990	15990	15990	0
5	20230825	202800	333525990	15990	15990	15990	15990	0
6	20230825	202700	333525990	15990	15990	15990	15990	0
7	20230825	202600	333525990	15990	15990	15990	15990	0
8	20230825	202500	333525990	15990	15990	15990	15990	0
9	20230825	202400	333525990	15990	15990	15990	15990	0
10	20230825	202300	333525990	15990	15990	15990	15990	0
11	20230825	202200	333525990	15990	15990	15990	15990	0
12	20230825	202100	333525990	15990	15990	15990	15990	0
13	20230825	202000	333525990	15990	15990	15990	15990	0
14	20230825	201900	333525990	15990	15990	15990	15990	0
15	20230825	201800	333525990	15990	15990	15990	15990	0
16	20230825	201700	333525990	15990	15990	15990	15990	0
17	20230825	201600	333525990	15990	15990	15990	15990	0
18	20230825	201500	333525990	15990	15990	15990	15990	0
19	20230825	201400	333525990	15990	15990	15990	15990	0
20	20230825	201300	333525990	15990	15990	15990	15990	0
21	20230825	201200	333525990	15990	15990	15990	15990	0
22	20230825	201100	333525990	15990	15990	15990	15990	0
23	20230825	201000	333525990	15990	15990	15990	15990	0
24	20230825	200900	333525990	15990	15990	15990	15990	0
25	20230825	200800	333525990	15990	15990	15990	15990	0
26	20230825	200700	333525990	15990	15990	15990	15990	0
27	20230825	200600	333525990	15990	15990	15990	15990	0
28	20230825	200500	333525990	15990	15990	15990	15990	0
29	20230825	200400	333525990	15990	15990	15990	15990	0
30	20230825	200300	333525990	15990	15990	15990	15990	0
31	20230825	200200	333525990	15990	15990	15990	15990	0
32	20230825	200100	333525990	15990	15990	15990	15990	150
33	20230825	200000	333525990	15990	15990	15990	15990	0
34	20230825	195900	333525990	15990	15990	15990	15990	0
35	20230825	195800	333525990	15990	15990	15990	15990	0
36	20230825	195700	333525990	15990	15990	15990	15990	0
37	20230825	195600	333525990	15990	15990	15990	15990	0
38	20230825	195500	333525990	15990	15990	15990	15990	0
39	20230825	195400	333525990	15990	15990	15990	15990	0
40	20230825	195300	333525990	15990	15990	15990	15990	0
41	20230825	195200	333525990	15990	15990	15990	15990	0
42	20230825	195100	333525990	15990	15990	15990	15990	0
43	20230825	195000	333525990	15990	15990	15990	15990	0
44	20230825	194900	333525990	15990	15990	15990	15990	0
45	20230825	194800	333525990	15990	15990	15990	15990	0
46	20230825	194700	333525990	15990	15990	15990	15990	0
47	20230825	194600	333525990	15990	15990	15990	15990	0
48	20230825	194500	333525990	15990	15990	15990	15990	0
49	20230825	194400	333525990	15990	15990	15990	15990	0
50	20230825	194300	333525990	15990	15990	15990	15990	0
51	20230825	194200	333525990	15990	15990	15990	15990	0
52	20230825	194100	333525990	15990	15990	15990	15990	0
53	20230825	194000	333525990	15990	15990	15990	15990	0
54	20230825	193900	333525990	15990	15990	15990	15990	0
55	20230825	193800	333525990	15990	15990	15990	15990	0
56	20230825	193700	333525990	15990	15990	15990	15990	0
57	20230825	193600	333525990	15990	15990	15990	15990	0
58	20230825	193500	333525990	15990	15990	15990	15990	0
59	20230825	193400	333525990	15990	15990	15990	15990	0
60	20230825	193300	333525990	15990	15990	15990	15990	0
61	20230825	193200	333525990	15990	15990	15990	15990	0
62	20230825	193100	333525990	15990	15990	15990	15990	150
63	20230825	193000	333525990	15990	15990	15990	15990	0
64	20230825	192900	333525990	15990	15990	15990	15990	0
65	20230825	192800	333525990	15990	15990	15990	15990	0
66	20230825	192700	333525990	15990	15990	15990	15990	0
67	20230825	192600	333525990	15990	15990	15990	15990	0
68	20230825	192500	333525990	15990	15990	15990	15990	0
69	20230825	192400	333525990	15990	15990	15990	15990	0
70	20230825	192300	333525990	15990	15990	15990	15990	0
71	20230825	192200	333525990	15990	15990	15990	15990	0
72	20230825	192100	333525990	15990	15990	15990	15990	0
73	20230825	192000	333525990	15990	15990	15990	15990	0
74	20230825	191900	333525990	15990	15990	15990	15990	0
75	20230825	191800	333525990	15990	15990	15990	15990	0
76	20230825	191700	333525990	15990	15990	15990	15990	0
77	20230825	191600	333525990	15990	15990	15990	15990	0
78	20230825	191500	333525990	15990	15990	15990	15990	0
79	20230825	191400	333525990	15990	15990	15990	15990	0
80	20230825	191300	333525990	15990	15990	15990	15990	0
81	20230825	191200	333525990	15990	15990	15990	15990	0
82	20230825	191100	333525990	15990	15990	15990	15990	0
83	20230825	191000	333525990	15990	15990	15990	15990	0
84	20230825	190900	333525990	15990	15990	15990	15990	0
85	20230825	190800	333525990	15990	15990	15990	15990	0
86	20230825	190700	333525990	15990	15990	15990	15990	0
87	20230825	190600	333525990	15990	15990	15990	15990	0
88	20230825	190500	333525990	15990	15990	15990	15990	0
89	20230825	190400	333525990	15990	15990	15990	15990	0
90	20230825	190300	333525990	15990	15990	15990	15990	0
91	20230825	190200	333525990	15990	15990	15990	15990	0
92	20230825	190100	333525990	15990	15990	15990	15990	150
93	20230825	190000	333525990	15990	15990	15990	15990	0
94	20230825	185900	333525990	15990	15990	15990	15990	0
95	20230825	185800	333525990	15990	15990	15990	15990	0
96	20230825	185700	333525990	15990	15990	15990	15990	0
97	20230825	185600	333525990	15990	15990	15990	15990	0
98	20230825	185500	333525990	15990	15990	15990	15990	0
99	20230825	185400	333525990	15990	15990	15990	15990	0
100	20230825	185300	333525990	15990	15990	15990	15990	0
101	20230825	185200	333525990	15990	15990	15990	15990	0
102	20230825	185100	333525990	15990	15990	15990	15990	0
103	20230825	185000	333525990	15990	15990	15990	15990	0
104	20230825	184900	333525990	15990	15990	15990	15990	0
105	20230825	184800	333525990	15990	15990	15990	15990	0
106	20230825	184700	333525990	15990	15990	15990	15990	0
107	20230825	184600	333525990	15990	15990	15990	15990	0
108	20230825	184500	333525990	15990	15990	15990	15990	0
109	20230825	184400	333525990	15990	15990	15990	15990	0
110	20230825	184300	333525990	15990	15990	15990	15990	0
111	20230825	184200	333525990	15990	15990	15990	15990	0
112	20230825	184100	333525990	15990	15990	15990	15990	0
113	20230825	184000	333525990	15990	15990	15990	15990	0
114	20230825	183900	333525990	15990	15990	15990	15990	0
115	20230825	183800	333525990	15990	15990	15990	15990	0
116	20230825	183700	333525990	15990	15990	15990	15990	0
117	20230825	183600	333525990	15990	15990	15990	15990	0
118	20230825	183500	333525990	15990	15990	15990	15990	0
119	20230825	183400	333525990	15990	15990	15990	15990	0
120	20230825	183300	333525990	15990	15990	15990	15990	0
121	20230825	183200	333525990	15990	15990	15990	15990	0
122	20230825	183100	333525990	15990	15990	15990	15990	150
123	20230825	183000	333525990	15990	15990	15990	15990	0
124	20230825	182900	333525990	15990	15990	15990	15990	0
125	20230825	182800	333525990	15990	15990	15990	15990	0
126	20230825	182700	333525990	15990	15990	15990	15990	0
127	20230825	182600	333525990	15990	15990	15990	15990	0
128	20230825	182500	333525990	15990	15990	15990	15990	0
129	20230825	182400	333525990	15990	15990	15990	15990	0
130	20230825	182300	333525990	15990	15990	15990	15990	0
131	20230825	182200	333525990	15990	15990	15990	15990	0
132	20230825	182100	333525990	15990	15990	15990	15990	0
133	20230825	182000	333525990	15990	15990	15990	15990	0
134	20230825	181900	333525990	15990	15990	15990	15990	0
135	20230825	181800	333525990	15990	15990	15990	15990	0
136	20230825	181700	333525990	15990	15990	15990	15990	0
137	20230825	181600	333525990	15990	15990	15990	15990	0
138	20230825	181500	333525990	15990	15990	15990	15990	0
139	20230825	181400	333525990	15990	15990	15990	15990	0
140	20230825	181300	333525990	15990	15990	15990	15990	0
141	20230825	181200	333525990	15990	15990	15990	15990	0
142	20230825	181100	333525990	15990	15990	15990	15990	0
143	20230825	181000	333525990	15990	15990	15990	15990	0
144	20230825	180900	333525990	15990	15990	15990	15990	0
145	20230825	180800	333525990	15990	15990	15990	15990	0
146	20230825	180700	333525990	15990	15990	15990	15990	0
147	20230825	180600	333525990	15990	15990	15990	15990	0
148	20230825	180500	333525990	15990	15990	15990	15990	0
149	20230825	180400	333525990	15990	15990	15990	15990	0
150	20230825	180300	333525990	15990	15990	15990	15990	0
151	20230825	180200	333525990	15990	15990	15990	15990	0
152	20230825	180100	333525990	15990	15990	15990	15990	150
153	20230825	180000	333525990	15990	15990	15990	15990	0
154	20230825	175900	333525990	15990	15990	15990	15990	0
155	20230825	175800	333525990	15990	15990	15990	15990	0
156	20230825	175700	333525990	15990	15990	15990	15990	0
157	20230825	175600	333525990	15990	15990	15990	15990	0
158	20230825	175500	333525990	15990	15990	15990	15990	0
159	20230825	175400	333525990	15990	15990	15990	15990	0
160	20230825	175300	333525990	15990	15990	15990	15990	0
161	20230825	175200	333525990	15990	15990	15990	15990	0
162	20230825	175100	333525990	15990	15990	15990	15990	0
163	20230825	175000	333525990	15990	15990	15990	15990	0
164	20230825	174900	333525990	15990	15990	15990	15990	0
165	20230825	174800	333525990	15990	15990	15990	15990	0
166	20230825	174700	333525990	15990	15990	15990	15990	0
167	20230825	174600	333525990	15990	15990	15990	15990	0
168	20230825	174500	333525990	15990	15990	15990	15990	0
169	20230825	174400	333525990	15990	15990	15990	15990	0
170	20230825	174300	333525990	15990	15990	15990	15990	0
171	20230825	174200	333525990	15990	15990	15990	15990	0
172	20230825	174100	333525990	15990	15990	15990	15990	0
173	20230825	174000	333525990	15990	15990	15990	15990	0
174	20230825	173900	333525990	15990	15990	15990	15990	0
175	20230825	173800	333525990	15990	15990	15990	15990	0
176	20230825	173700	333525990	15990	15990	15990	15990	0
177	20230825	173600	333525990	15990	15990	15990	15990	0
178	20230825	173500	333525990	15990	15990	15990	15990	0
179	20230825	173400	333525990	15990	15990	15990	15990	0
180	20230825	173300	333525990	15990	15990	15990	15990	0
181	20230825	173200	333525990	15990	15990	15990	15990	0
182	20230825	173100	333525990	15990	15990	15990	15990	150
183	20230825	173000	333525990	15990	15990	15990	15990	0
184	20230825	172900	333525990	15990	15990	15990	15990	0
185	20230825	172800	333525990	15990	15990	15990	15990	0
186	20230825	172700	333525990	15990	15990	15990	15990	0
187	20230825	172600	333525990	15990	15990	15990	15990	0
188	20230825	172500	333525990	15990	15990	15990	15990	0
189	20230825	172400	333525990	15990	15990	15990	15990	0
190	20230825	172300	333525990	15990	15990	15990	15990	0
191	20230825	172200	333525990	15990	15990	15990	15990	0
192	20230825	172100	333525990	15990	15990	15990	15990	0
193	20230825	172000	333525990	15990	15990	15990	15990	0
194	20230825	171900	333525990	15990	15990	15990	15990	0
195	20230825	171800	333525990	15990	15990	15990	15990	0
196	20230825	171700	333525990	15990	15990	15990	15990	0
197	20230825	171600	333525990	15990	15990	15990	15990	0
198	20230825	171500	333525990	15990	15990	15990	15990	0
199	20230825	171400	333525990	15990	15990	15990	15990	0
200	20230825	171300	333525990	15990	15990	15990	15990	0
201	20230825	171200	333525990	15990	15990	15990	15990	0
202	20230825	171100	333525990	15990	15990	15990	15990	0
203	20230825	171000	333525990	15990	15990	15990	15990	0
204	20230825	170900	333525990	15990	15990	15990	15990	0
205	20230825	170800	333525990	15990	15990	15990	15990	0
206	20230825	170700	333525990	15990	15990	15990	15990	0
207	20230825	170600	333525990	15990	15990	15990	15990	0
208	20230825	170500	333525990	15990	15990	15990	15990	0
209	20230825	170400	333525990	15990	15990	15990	15990	0
210	20230825	170300	333525990	15990	15990	15990	15990	0
211	20230825	170200	333525990	15990	15990	15990	15990	0
212	20230825	170100	333525990	15990	15990	15990	15990	150
213	20230825	170000	333525990	15990	15990	15990	15990	0
214	20230825	165900	333525990	15990	15990	15990	15990	0
215	20230825	165800	333525990	15990	15990	15990	15990	0
216	20230825	165700	333525990	15990	15990	15990	15990	0
217	20230825	165600	333525990	15990	15990	15990	15990	0
218	20230825	165500	333525990	15990	15990	15990	15990	0
219	20230825	165400	333525990	15990	15990	15990	15990	0
220	20230825	165300	333525990	15990	15990	15990	15990	0
221	20230825	165200	333525990	15990	15990	15990	15990	0
222	20230825	165100	333525990	15990	15990	15990	15990	0
223	20230825	165000	333525990	15990	15990	15990	15990	0
224	20230825	164900	333525990	15990	15990	15990	15990	0
225	20230825	164800	333525990	15990	15990	15990	15990	0
226	20230825	164700	333525990	15990	15990	15990	15990	0
227	20230825	164600	333525990	15990	15990	15990	15990	0
228	20230825	164500	333525990	15990	15990	15990	15990	0
229	20230825	164400	333525990	15990	15990	15990	15990	0
230	20230825	164300	333525990	15990	15990	15990	15990	0
231	20230825	164200	333525990	15990	15990	15990	15990	0
232	20230825	164100	333525990	15990	15990	15990	15990	0
233	20230825	164000	333525990	15990	15990	15990	15990	0
234	20230825	163900	333525990	15990	15990	15990	15990	0
235	20230825	163800	333525990	15990	15990	15990	15990	0
236	20230825	163700	333525990	15990	15990	15990	15990	0
237	20230825	163600	333525990	15990	15990	15990	15990	0
238	20230825	163500	333525990	15990	15990	15990	15990	0
239	20230825	163400	333525990	15990	15990	15990	15990	0
240	20230825	163300	333525990	15990	15990	15990	15990	0
241	20230825	163200	333525990	15990	15990	15990	15990	0
242	20230825	163100	333525990	15990	15990	15990	15990	150
243	20230825	163000	333525990	15990	15990	15990	15990	0
244	20230825	162900	333525990	15990	15990	15990	15990	0
245	20230825	162800	333525990	15990	15990	15990	15990	0
246	20230825	162700	333525990	15990	15990	15990	15990	0
247	20230825	162600	333525990	15990	15990	15990	15990	0
248	20230825	162500	333525990	15990	15990	15990	15990	0
249	20230825	162400	333525990	15990	15990	15990	15990	0
250	20230825	162300	333525990	15990	15990	15990	15990	0
251	20230825	162200	333525990	15990	15990	15990	15990	0
252	20230825	162100	333525990	15990	15990	15990	15990	0
253	20230825	162000	333525990	15990	15990	15990	15990	0
254	20230825	161900	333525990	15990	15990	15990	15990	0
255	20230825	161800	333525990	15990	15990	15990	15990	0
256	20230825	161700	333525990	15990	15990	15990	15990	0
257	20230825	161600	333525990	15990	15990	15990	15990	0
258	20230825	161500	333525990	15990	15990	15990	15990	0
259	20230825	161400	333525990	15990	15990	15990	15990	0
260	20230825	161300	333525990	15990	15990	15990	15990	0
261	20230825	161200	333525990	15990	15990	15990	15990	0
262	20230825	161100	333525990	15990	15990	15990	15990	0
263	20230825	161000	333525990	15990	15990	15990	15990	0
264	20230825	160900	333525990	15990	15990	15990	15990	0
265	20230825	160800	333525990	15990	15990	15990	15990	0
266	20230825	160700	333525990	15990	15990	15990	15990	0
267	20230825	160600	333525990	15990	15990	15990	15990	0
268	20230825	160500	333525990	15990	15990	15990	15990	0
269	20230825	160400	333525990	15990	15990	15990	15990	0
270	20230825	160300	333525990	15990	15990	15990	15990	0
271	20230825	160200	333525990	15990	15990	15990	15990	0
272	20230825	160100	333525990	15990	15990	15990	15990	150
273	20230825	160000	333525990	15990	15990	15990	15990	0
274	20230825	155900	333525990	15990	15990	15990	15990	0
275	20230825	155800	333525990	15990	15990	15990	15990	0
276	20230825	155700	333525990	15990	15990	15990	15990	0
277	20230825	155600	333525990	15990	15990	15990	15990	0
278	20230825	155500	333525990	15990	15990	15990	15990	0
279	20230825	155400	333525990	15990	15990	15990	15990	0
280	20230825	155300	333525990	15990	15990	15990	15990	0
281	20230825	155200	333525990	15990	15990	15990	15990	0
282	20230825	155100	333525990	15990	15990	15990	15990	0
283	20230825	155000	333525990	15990	15990	15990	15990	0
284	20230825	154900	333525990	15990	15990	15990	15990	0
285	20230825	154800	333525990	15990	15990	15990	15990	0
286	20230825	154700	333525990	15990	15990	15990	15990	0
287	20230825	154600	333525990	15990	15990	15990	15990	0
288	20230825	154500	333525990	15990	15990	15990	15990	0
289	20230825	154400	333525990	15990	15990	15990	15990	0
290	20230825	154300	333525990	15990	15990	15990	15990	0
291	20230825	154200	333525990	15990	15990	15990	15990	0
292	20230825	154100	333525990	15990	15990	15990	15990	0
293	20230825	154000	333525990	15990	15990	15990	15990	0
294	20230825	153900	333525990	15990	15990	15990	15990	0
295	20230825	153800	333525990	15990	15990	15990	15990	0
296	20230825	153700	333525990	15990	15990	15990	15990	0
297	20230825	153600	333525990	15990	15990	15990	15990	0
298	20230825	153500	333525990	15990	15990	15990	15990	0
299	20230825	153400	333525990	15990	15990	15990	15990	0
300	20230825	153300	333525990	15990	15990	15990	15990	0
301	20230825	153200	333525990	15990	15990	15990	15990	0
302	20230825	153100	333525990	15990	15990	15990	15990	150
303	20230825	153000	333525990	15990	15990	15990	15990	150
304	20230825	152900	331127490	15990	15990	15990	15990	0
305	20230825	152800	331127490	15990	15990	15990	15990	0
306	20230825	152700	331127490	15990	15990	15990	15990	0
307	20230825	152600	331127490	15990	15990	15990	15990	0
308	20230825	152500	331127490	15990	15990	15990	15990	0
309	20230825	152400	331127490	15990	15990	15990	15990	0
310	20230825	152300	331127490	15990	15990	15990	15990	0
311	20230825	152200	331127490	15990	15990	15990	15990	0
312	20230825	152100	331127490	15990	15990	15990	15990	0
313	20230825	152000	331127490	15990	15990	15990	15990	0
314	20230825	151900	331127490	15990	15990	15990	15990	0
315	20230825	151800	331127490	15990	15990	15990	15990	0
316	20230825	151700	331127490	15990	15990	15990	15990	0
317	20230825	151600	331127490	15990	16010	16010	15990	36
318	20230825	151500	330551480	16020	16020	16020	16020	2
319	20230825	151400	330519440	16030	16020	16030	16000	21
320	20230825	151300	330183280	16030	16030	16030	16030	0
321	20230825	151200	330183280	16030	16030	16030	16030	25
322	20230825	151100	329782530	16020	16030	16030	16020	51
323	20230825	151000	328965010	16020	16020	16020	16020	2
324	20230825	150900	328932970	16020	16020	16020	16020	0
325	20230825	150800	328932970	16020	16020	16020	16020	3
326	20230825	150700	328884910	16020	16020	16020	16020	0
327	20230825	150600	328884910	16020	16020	16020	16020	2
328	20230825	150500	328852870	16020	16020	16020	16020	0
329	20230825	150400	328852870	16020	16020	16020	16020	0
330	20230825	150300	328852870	16020	16030	16030	16020	27
331	20230825	150200	328420080	16020	16020	16020	16020	0
332	20230825	150100	328420080	16020	16020	16020	16020	31
333	20230825	150000	327923460	16020	16020	16020	16020	43
334	20230825	145900	327234600	16020	16020	16020	16020	0
335	20230825	145800	327234600	16020	16020	16020	16020	7
336	20230825	145700	327122460	16020	16020	16020	16020	0
337	20230825	145600	327122460	16020	16020	16020	16020	296
338	20230825	145500	322380540	16020	16020	16020	16020	0
339	20230825	145400	322380540	16020	16010	16020	16010	20
340	20230825	145300	322060280	16010	16010	16010	16010	1
341	20230825	145200	322044270	16010	16010	16010	16010	0
342	20230825	145100	322044270	16010	16010	16010	16010	0
343	20230825	145000	322044270	16010	16010	16010	16010	0
344	20230825	144900	322044270	16010	16010	16010	16010	1
345	20230825	144800	322028260	16010	16010	16010	16010	0
346	20230825	144700	322028260	16010	16000	16010	16000	90
347	20230825	144600	320588250	16000	16000	16000	16000	11
348	20230825	144500	320412250	16000	15990	16000	15990	22
349	20230825	144400	320060440	16000	16000	16000	16000	0
350	20230825	144300	320060440	16000	16000	16000	16000	0
351	20230825	144200	320060440	16000	16000	16000	16000	4
352	20230825	144100	319996440	16000	16000	16000	16000	0
353	20230825	144000	319996440	16000	16000	16000	16000	1
354	20230825	143900	319980440	16000	16010	16010	16000	226
355	20230825	143800	316364380	16030	16030	16030	16030	129
356	20230825	143700	314296510	16030	16030	16030	16030	0
357	20230825	143600	314296510	16030	16030	16030	16030	130
358	20230825	143500	312212610	16030	16010	16030	16010	66
359	20230825	143400	311155890	16030	16000	16030	16000	311
360	20230825	143300	306179860	16000	16000	16000	16000	0
361	20230825	143200	306179860	16000	16000	16000	16000	2
362	20230825	143100	306147860	16000	16000	16000	16000	100
363	20230825	143000	304547860	16000	15990	16000	15990	200
364	20230825	142900	301348780	15980	15980	15980	15980	252
365	20230825	142800	297321820	15980	15970	15980	15970	310
366	20230825	142700	292368100	15970	15970	15970	15970	30
367	20230825	142600	291889000	15980	15980	15980	15980	0
368	20230825	142500	291889000	15980	15980	15980	15980	2
369	20230825	142400	291857040	15980	15980	15980	15980	0
370	20230825	142300	291857040	15980	15980	15980	15980	2
371	20230825	142200	291825080	15980	15980	15980	15980	66
372	20230825	142100	290770400	15980	15980	15980	15980	2
373	20230825	142000	290738440	15970	15970	15970	15970	0
374	20230825	141900	290738440	15970	15970	15970	15970	0
375	20230825	141800	290738440	15970	15970	15970	15970	4
376	20230825	141700	290674560	15970	15970	15970	15970	12
377	20230825	141600	290482920	15970	15970	15970	15970	0
378	20230825	141500	290482920	15970	15970	15970	15970	13
379	20230825	141400	290275310	15980	15980	15980	15980	2
380	20230825	141300	290243350	15970	15970	15970	15970	9
381	20230825	141200	290099620	15970	15970	15970	15970	3
382	20230825	141100	290051710	15960	15970	15970	15960	65
383	20230825	141000	289014290	15970	15970	15970	15970	0
384	20230825	140900	289014290	15970	15970	15970	15970	42
385	20230825	140800	288343550	15970	15970	15970	15970	3
386	20230825	140700	288295640	15970	15970	15970	15970	2
387	20230825	140600	288263700	15960	15960	15960	15960	0
388	20230825	140500	288263700	15960	15960	15960	15960	0
389	20230825	140400	288263700	15960	15970	15970	15960	81
390	20230825	140300	286970920	15960	15960	15960	15960	0
391	20230825	140200	286970920	15960	15960	15960	15960	0
392	20230825	140100	286970920	15960	15960	15960	15960	73
393	20230825	140000	285805840	15970	15970	15970	15970	2
394	20230825	135900	285773900	15960	15950	15960	15950	74
395	20230825	135800	284593580	15950	15980	15980	15950	53
396	20230825	135700	283747170	15970	15970	15970	15970	2
397	20230825	135600	283715230	15950	15950	15950	15950	2
398	20230825	135500	283683330	15970	15960	15970	15960	57
399	20230825	135400	282773060	15950	15950	15950	15950	0
400	20230825	135300	282773060	15950	15940	15950	15940	88
401	20230825	135200	281370000	15940	15940	15940	15940	0
402	20230825	135100	281370000	15940	15940	15940	15940	0
403	20230825	135000	281370000	15940	15940	15940	15940	2
404	20230825	134900	281338120	15930	15930	15930	15930	0
405	20230825	134800	281338120	15930	15930	15930	15930	0
406	20230825	134700	281338120	15930	15930	15930	15930	0
407	20230825	134600	281338120	15930	15940	15940	15930	5
408	20230825	134500	281258450	15930	15930	15930	15930	103
409	20230825	134400	279617660	15930	15930	15930	15930	1
410	20230825	134300	279601730	15940	15930	15940	15930	4
411	20230825	134200	279537990	15930	15930	15930	15930	32
412	20230825	134100	279028230	15930	15940	15940	15930	31
413	20230825	134000	278534100	15940	15940	15940	15940	1
414	20230825	133900	278518160	15940	15940	15940	15940	12
415	20230825	133800	278326880	15940	15940	15940	15940	0
416	20230825	133700	278326880	15940	15940	15940	15940	1
417	20230825	133600	278310940	15930	15930	15930	15930	3
418	20230825	133500	278263150	15930	15930	15930	15930	0
419	20230825	133400	278263150	15930	15930	15930	15930	0
420	20230825	133300	278263150	15930	15930	15930	15930	0
421	20230825	133200	278263150	15930	15930	15930	15930	2
422	20230825	133100	278231290	15930	15930	15930	15930	0
423	20230825	133000	278231290	15930	15930	15930	15930	0
424	20230825	132900	278231290	15930	15930	15930	15930	2
425	20230825	132800	278199430	15930	15930	15930	15930	61
426	20230825	132700	277227700	15930	15930	15930	15930	9
427	20230825	132600	277084330	15930	15930	15930	15930	2
428	20230825	132500	277052470	15930	15930	15930	15930	2
429	20230825	132400	277020610	15920	15920	15920	15920	83
430	20230825	132300	275699250	15920	15920	15920	15920	129
431	20230825	132200	273645570	15920	15920	15920	15920	1
432	20230825	132100	273629650	15920	15920	15920	15920	0
433	20230825	132000	273629650	15920	15900	15920	15900	102
434	20230825	131900	272006690	15900	15900	15900	15900	0
435	20230825	131800	272006690	15900	15900	15900	15900	2
436	20230825	131700	271974890	15900	15900	15900	15900	0
437	20230825	131600	271974890	15900	15900	15900	15900	2
438	20230825	131500	271943090	15900	15900	15900	15900	4
439	20230825	131400	271879490	15900	15900	15900	15900	0
440	20230825	131300	271879490	15900	15900	15900	15900	2
441	20230825	131200	271847690	15900	15900	15900	15900	2
442	20230825	131100	271815890	15900	15900	15900	15900	0
443	20230825	131000	271815890	15900	15900	15900	15900	2
444	20230825	130900	271784090	15900	15900	15900	15900	2
445	20230825	130800	271752290	15900	15900	15900	15900	7
446	20230825	130700	271640990	15900	15900	15900	15900	2
447	20230825	130600	271609190	15900	15900	15900	15900	0
448	20230825	130500	271609190	15900	15900	15900	15900	2
449	20230825	130400	271577390	15840	15840	15840	15840	112
450	20230825	130300	269803310	15850	15880	15880	15850	274
451	20230825	130200	265460290	15900	15900	15900	15900	3
452	20230825	130100	265412590	15900	15900	15900	15900	52
453	20230825	130000	264585790	15950	15940	15950	15940	2
454	20230825	125900	264553900	15950	15950	15950	15950	0
455	20230825	125800	264553900	15950	15950	15950	15950	65
456	20230825	125700	263517150	15960	15960	15960	15960	0
457	20230825	125600	263517150	15960	15900	15960	15900	3
458	20230825	125500	263469330	15950	15950	15950	15950	2
459	20230825	125400	263437430	15950	15950	15950	15950	0
460	20230825	125300	263437430	15950	15950	15950	15950	2
461	20230825	125200	263405530	15960	15960	15960	15960	0
462	20230825	125100	263405530	15960	15960	15960	15960	2
463	20230825	125000	263373610	15960	15950	15960	15950	57
464	20230825	124900	262463910	15960	15870	15960	15850	105
465	20230825	124800	260798740	15970	15970	15970	15970	2
466	20230825	124700	260766800	15970	15970	15970	15970	0
467	20230825	124600	260766800	15970	15900	15970	15870	4
468	20230825	124500	260703100	15970	15970	15970	15970	0
469	20230825	124400	260703100	15970	15970	15970	15970	2
470	20230825	124300	260671160	15970	15970	15970	15970	5
471	20230825	124200	260591310	15970	15970	15970	15970	2
472	20230825	124100	260559370	15990	15980	15990	15980	2
473	20230825	124000	260527400	15900	15900	15900	15900	0
474	20230825	123900	260527400	15900	15990	15990	15900	102
475	20230825	123800	258905420	15980	15980	15980	15980	0
476	20230825	123700	258905420	15980	15980	15980	15980	2
477	20230825	123600	258873460	15990	15990	15990	15990	0
478	20230825	123500	258873460	15990	15990	15990	15990	2
479	20230825	123400	258841480	15900	15990	15990	15900	414
480	20230825	123300	252258290	15910	15910	15910	15910	33
481	20230825	123200	251733260	15990	15990	15990	15990	1
482	20230825	123100	251717270	15990	15990	15990	15990	0
483	20230825	123000	251717270	15990	15990	15990	15990	4
484	20230825	122900	251653310	15990	15990	15990	15990	0
485	20230825	122800	251653310	15990	15990	15990	15990	2
486	20230825	122700	251621330	15990	15990	15990	15990	2
487	20230825	122600	251589350	15990	15990	15990	15990	0
488	20230825	122500	251589350	15990	15990	15990	15990	2
489	20230825	122400	251557370	15910	15910	15910	15910	1
490	20230825	122300	251541460	15920	16010	16010	15920	4
491	20230825	122200	251477600	16020	16020	16020	16020	0
492	20230825	122100	251477600	16020	16020	16020	16020	2
493	20230825	122000	251445560	16010	16010	16010	16010	9
494	20230825	121900	251301470	16020	16020	16020	16020	1
495	20230825	121800	251285450	15910	16020	16030	15910	559
496	20230825	121700	242363130	16030	16030	16030	16030	0
497	20230825	121600	242363130	16030	16030	16030	16030	2
498	20230825	121500	242331070	16030	16030	16030	16030	0
499	20230825	121400	242331070	16030	16030	16030	16030	3
500	20230825	121300	242282980	16030	16030	16030	16030	22
501	20230825	121200	241930320	16030	16030	16030	16030	0
502	20230825	121100	241930320	16030	16030	16030	16030	2
503	20230825	121000	241898260	16030	16030	16030	16030	0
504	20230825	120900	241898260	16030	16030	16030	16030	2
505	20230825	120800	241866200	16030	16030	16030	16030	0
506	20230825	120700	241866200	16030	16030	16030	16030	1
507	20230825	120600	241850170	16030	16030	16030	16030	2
508	20230825	120500	241818110	16030	16030	16030	16030	0
509	20230825	120400	241818110	16030	16030	16030	16030	2
510	20230825	120300	241786050	16030	16030	16030	16030	1
511	20230825	120200	241770020	16030	16030	16030	16030	2
512	20230825	120100	241737960	16030	16030	16030	16030	90
513	20230825	120000	240295260	16030	16010	16030	16010	3
514	20230825	115900	240247200	16000	16030	16040	16000	33
515	20230825	115800	239719130	16020	16020	16020	16020	0
516	20230825	115700	239719130	16020	16010	16020	16010	2
517	20230825	115600	239687100	16000	16000	16000	16000	25
518	20230825	115500	239287100	16000	15990	16000	15990	229
519	20230825	115400	235623420	15990	15990	15990	15990	90
520	20230825	115300	234184320	15990	15990	15990	15990	2
521	20230825	115200	234152340	15990	15990	15990	15990	72
522	20230825	115100	233001060	15990	15990	15990	15990	0
523	20230825	115000	233001060	15990	15990	15990	15990	2
524	20230825	114900	232969080	15990	15990	15990	15990	0
525	20230825	114800	232969080	15990	15990	15990	15990	2
526	20230825	114700	232937100	15990	15990	15990	15990	2
527	20230825	114600	232905120	15900	15920	15920	15900	298
528	20230825	114500	228165440	15920	15950	15950	15920	5
529	20230825	114400	228085720	15950	15950	15950	15950	3
530	20230825	114300	228037870	15950	15950	15950	15950	3
531	20230825	114200	227990020	15950	15950	15950	15950	10
532	20230825	114100	227830520	15990	15990	15990	15990	3
533	20230825	114000	227782550	16000	16000	16000	16000	0
534	20230825	113900	227782550	16000	16000	16000	16000	2
535	20230825	113800	227750550	16000	16000	16000	16000	2
536	20230825	113700	227718550	15970	15970	15970	15970	51
537	20230825	113600	226904080	16000	16000	16000	16000	2
538	20230825	113500	226872080	16000	16000	16000	16000	0
539	20230825	113400	226872080	16000	16000	16000	16000	2
540	20230825	113300	226840080	15970	15970	15970	15970	0
541	20230825	113200	226840080	15970	15970	15970	15970	23
542	20230825	113100	226472770	15970	15970	15970	15970	5
543	20230825	113000	226392920	15970	15970	15970	15970	4
544	20230825	112900	226329040	15970	15970	15970	15970	0
545	20230825	112800	226329040	15970	15970	15970	15970	30
546	20230825	112700	225849940	15970	15970	15970	15970	1
547	20230825	112600	225833970	15970	15970	15970	15970	2
548	20230825	112500	225802030	15970	15970	15970	15970	16
549	20230825	112400	225546510	15970	15970	15970	15970	3
550	20230825	112300	225498600	15970	15980	15980	15970	416
551	20230825	112200	218854890	16000	16000	16000	16000	2
552	20230825	112100	218822890	16000	16000	16000	16000	2
553	20230825	112000	218790890	16000	16000	16000	16000	0
554	20230825	111900	218790890	16000	16000	16000	16000	2
555	20230825	111800	218758890	16000	16000	16000	16000	33
556	20230825	111700	218230890	16000	16000	16000	16000	0
557	20230825	111600	218230890	16000	15990	16000	15990	11
558	20230825	111500	218054990	16000	16040	16040	16000	580
559	20230825	111400	208769570	16090	16050	16090	16050	5
560	20230825	111300	208689280	16040	16040	16040	16040	1
561	20230825	111200	208673240	16050	16050	16050	16050	21
562	20230825	111100	208336190	16050	16050	16050	16050	0
563	20230825	111000	208336190	16050	16050	16050	16050	0
564	20230825	110900	208336190	16050	16050	16050	16050	150
565	20230825	110800	205928690	16100	16100	16100	16100	0
566	20230825	110700	205928690	16100	16100	16100	16100	0
567	20230825	110600	205928690	16100	16100	16100	16100	100
568	20230825	110500	204318690	16100	16050	16100	16050	65
569	20230825	110400	203273170	16050	16050	16050	16050	10
570	20230825	110300	203112670	16050	16050	16050	16050	0
571	20230825	110200	203112670	16050	16050	16050	16050	0
572	20230825	110100	203112670	16050	16050	16050	16050	50
573	20230825	110000	202310170	16050	16050	16050	16050	1
574	20230825	105900	202294120	16050	16050	16050	16050	0
575	20230825	105800	202294120	16050	16050	16050	16050	0
576	20230825	105700	202294120	16050	16050	16050	16050	2
577	20230825	105600	202262020	16050	16050	16050	16050	0
578	20230825	105500	202262020	16050	16050	16050	16050	0
579	20230825	105400	202262020	16050	16050	16050	16050	5
580	20230825	105300	202181770	16050	16050	16050	16050	0
581	20230825	105200	202181770	16050	16060	16060	16050	46
582	20230825	105100	201443060	16070	16070	16070	16070	0
583	20230825	105000	201443060	16070	16070	16070	16070	129
584	20230825	104900	199370030	16070	16070	16070	16070	30
585	20230825	104800	198887930	16070	16090	16090	16070	24
586	20230825	104700	198501830	16100	16100	16100	16100	0
587	20230825	104600	198501830	16100	16100	16100	16100	3
588	20230825	104500	198453530	16100	16100	16100	16100	0
589	20230825	104400	198453530	16100	16100	16100	16100	0
590	20230825	104300	198453530	16100	16100	16100	16100	0
591	20230825	104200	198453530	16100	16100	16100	16100	0
592	20230825	104100	198453530	16100	16100	16100	16100	1
593	20230825	104000	198437430	16100	16100	16100	16100	100
594	20230825	103900	196827430	16110	16110	16110	16110	0
595	20230825	103800	196827430	16110	16110	16110	16110	0
596	20230825	103700	196827430	16110	16110	16110	16110	0
597	20230825	103600	196827430	16110	16110	16110	16110	0
598	20230825	103500	196827430	16110	16110	16110	16110	0
599	20230825	103400	196827430	16110	16110	16110	16110	6
600	20230825	103300	196730770	16110	16110	16110	16110	0
601	20230825	103200	196730770	16110	16110	16110	16110	3
602	20230825	103100	196682440	16060	16110	16110	16060	16
603	20230825	103000	196425230	16110	16110	16110	16110	0
604	20230825	102900	196425230	16110	16110	16110	16110	0
605	20230825	102800	196425230	16110	16110	16110	16110	0
606	20230825	102700	196425230	16110	16110	16110	16110	0
607	20230825	102600	196425230	16110	16110	16110	16110	0
608	20230825	102500	196425230	16110	16100	16110	16100	120
609	20230825	102400	194493130	16100	16090	16100	16090	5
610	20230825	102300	194412660	16090	16090	16090	16090	103
611	20230825	102200	192755390	16120	16100	16120	16100	3
612	20230825	102100	192707050	16110	16120	16120	16110	26
613	20230825	102000	192288160	16110	16110	16110	16110	109
614	20230825	101900	190532170	16060	16060	16060	16060	10
615	20230825	101800	190371570	16110	16050	16110	16040	130
616	20230825	101700	188281010	16110	16110	16110	16110	1
617	20230825	101600	188264900	16110	16110	16110	16110	0
618	20230825	101500	188264900	16110	16110	16110	16110	36
619	20230825	101400	187684940	16030	16030	16030	16030	6
620	20230825	101300	187588760	16110	16110	16110	16110	0
621	20230825	101200	187588760	16110	16110	16110	16110	0
622	20230825	101100	187588760	16110	16110	16110	16110	0
623	20230825	101000	187588760	16110	16110	16110	16110	0
624	20230825	100900	187588760	16110	16110	16110	16110	0
625	20230825	100800	187588760	16110	16110	16110	16110	100
626	20230825	100700	185977760	16000	16000	16000	16000	0
627	20230825	100600	185977760	16000	16000	16000	16000	1
628	20230825	100500	185961760	16110	16110	16110	16110	0
629	20230825	100400	185961760	16110	16100	16110	16010	801
630	20230825	100300	173134090	16110	16120	16120	16110	9
631	20230825	100200	172989020	16120	16120	16120	16120	10
632	20230825	100100	172827820	16120	16120	16120	16120	0
633	20230825	100000	172827820	16120	16120	16120	16120	0
634	20230825	095900	172827820	16120	16120	16120	16120	17
635	20230825	095800	172553780	16120	16120	16120	16120	4
636	20230825	095700	172489300	16120	16120	16120	16120	1
637	20230825	095600	172473180	16120	16120	16120	16120	65
638	20230825	095500	171425380	16100	16100	16100	16100	44
639	20230825	095400	170716980	16100	16100	16100	16100	155
640	20230825	095300	168221480	16100	16120	16120	16100	80
641	20230825	095200	166933080	16130	16130	16130	16130	1
642	20230825	095100	166916950	16140	16100	16140	16100	70
643	20230825	095000	165788850	16140	16140	16140	16140	10
644	20230825	094900	165627450	16100	16140	16140	16100	8
645	20230825	094800	165498410	16100	16100	16100	16100	0
646	20230825	094700	165498410	16100	16160	16160	16100	99
647	20230825	094600	163898630	16160	16070	16180	16070	606
648	20230825	094500	154140950	16060	15990	16060	15990	5823
649	20230825	094400	60951160	15990	16000	16000	15990	4
650	20230825	094300	60887180	15980	16000	16000	15980	59
651	20230825	094200	59943740	16000	15970	16000	15970	161
652	20230825	094100	57372510	15970	15970	15970	15970	7
653	20230825	094000	57260720	15970	15970	15970	15970	0
654	20230825	093900	57260720	15970	15970	15970	15970	3
655	20230825	093800	57212810	15970	15970	15970	15970	4
656	20230825	093700	57148930	15970	15980	15980	15870	125
657	20230825	093600	55159260	15980	15930	15980	15860	20
658	20230825	093500	54841260	15970	15970	15970	15970	299
659	20230825	093400	50066230	15970	15970	15970	15970	4
660	20230825	093300	50002350	15980	15910	15980	15910	10
661	20230825	093200	49842830	15920	15910	15930	15910	6
662	20230825	093100	49747340	15920	15950	15950	15920	47
663	20230825	093000	48998930	15980	15930	16000	15930	141
664	20230825	092900	46752220	15920	15920	15920	15920	1
665	20230825	092800	46736300	15920	15900	15920	15900	4
666	20230825	092700	46672670	15900	15900	15900	15900	2
667	20230825	092600	46640870	15880	15880	15880	15880	0
668	20230825	092500	46640870	15880	15880	15910	15880	97
669	20230825	092400	45100380	15880	15880	15880	15880	2
670	20230825	092300	45068620	15880	15860	15880	15860	94
671	20230825	092200	43576830	15860	15850	15860	15850	3
672	20230825	092100	43529260	15860	15870	15870	15850	1763
673	20230825	092000	15584560	15870	15870	15870	15870	2
674	20230825	091900	15552820	15880	15890	15890	15880	7
675	20230825	091800	15441640	15860	15860	15860	15860	0
676	20230825	091700	15441640	15860	15900	15930	15860	12
677	20230825	091600	15251100	15910	15930	15930	15910	3
678	20230825	091500	15203350	15930	15930	15930	15930	7
679	20230825	091400	15091840	15920	15900	15930	15900	400
680	20230825	091300	8723690	15920	15920	15920	15920	2
681	20230825	091200	8691850	15920	15920	15920	15920	0
682	20230825	091100	8691850	15920	15920	15920	15920	0
683	20230825	091000	8691850	15920	15920	15920	15920	0
684	20230825	090900	8691850	15920	15920	15920	15920	2
685	20230825	090800	8660010	15920	15920	15920	15920	7
686	20230825	090700	8548570	15920	15920	15920	15920	2
687	20230825	090600	8516730	15920	15920	15920	15920	52
688	20230825	090500	7688890	15920	15920	15920	15920	2
689	20230825	090400	7657050	15920	15930	15930	15920	7
690	20230825	090300	7545560	15930	15930	15930	15930	2
691	20230825	090200	7513700	15930	15930	15930	15930	4
692	20230825	090100	7449980	15850	15850	15930	15850	433
693	20230825	090000	586450	15850	15850	15850	15850	5