KissMeData/244920/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	202000	54725240	4130	4130	4130	4130	56
3	20230825	201900	54725240	4130	4130	4130	4130	0
4	20230825	201800	54725240	4130	4130	4130	4130	0
5	20230825	201700	54725240	4130	4130	4130	4130	0
6	20230825	201600	54725240	4130	4130	4130	4130	0
7	20230825	201500	54725240	4130	4130	4130	4130	0
8	20230825	201400	54725240	4130	4130	4130	4130	0
9	20230825	201300	54725240	4130	4130	4130	4130	0
10	20230825	201200	54725240	4130	4130	4130	4130	0
11	20230825	201100	54725240	4130	4130	4130	4130	0
12	20230825	201000	54725240	4130	4130	4130	4130	0
13	20230825	200900	54725240	4130	4130	4130	4130	0
14	20230825	200800	54725240	4130	4130	4130	4130	0
15	20230825	200700	54725240	4130	4130	4130	4130	0
16	20230825	200600	54725240	4130	4130	4130	4130	0
17	20230825	200500	54725240	4130	4130	4130	4130	0
18	20230825	200400	54725240	4130	4130	4130	4130	0
19	20230825	200300	54725240	4130	4130	4130	4130	0
20	20230825	200200	54725240	4130	4130	4130	4130	0
21	20230825	200100	54725240	4130	4130	4130	4130	0
22	20230825	200000	54725240	4130	4130	4130	4130	0
23	20230825	195900	54725240	4130	4130	4130	4130	0
24	20230825	195800	54725240	4130	4130	4130	4130	0
25	20230825	195700	54725240	4130	4130	4130	4130	0
26	20230825	195600	54725240	4130	4130	4130	4130	0
27	20230825	195500	54725240	4130	4130	4130	4130	0
28	20230825	195400	54725240	4130	4130	4130	4130	0
29	20230825	195300	54725240	4130	4130	4130	4130	0
30	20230825	195200	54725240	4130	4130	4130	4130	0
31	20230825	195100	54725240	4130	4130	4130	4130	0
32	20230825	195000	54725240	4130	4130	4130	4130	56
33	20230825	194900	54725240	4130	4130	4130	4130	0
34	20230825	194800	54725240	4130	4130	4130	4130	0
35	20230825	194700	54725240	4130	4130	4130	4130	0
36	20230825	194600	54725240	4130	4130	4130	4130	0
37	20230825	194500	54725240	4130	4130	4130	4130	0
38	20230825	194400	54725240	4130	4130	4130	4130	0
39	20230825	194300	54725240	4130	4130	4130	4130	0
40	20230825	194200	54725240	4130	4130	4130	4130	0
41	20230825	194100	54725240	4130	4130	4130	4130	0
42	20230825	194000	54725240	4130	4130	4130	4130	0
43	20230825	193900	54725240	4130	4130	4130	4130	0
44	20230825	193800	54725240	4130	4130	4130	4130	0
45	20230825	193700	54725240	4130	4130	4130	4130	0
46	20230825	193600	54725240	4130	4130	4130	4130	0
47	20230825	193500	54725240	4130	4130	4130	4130	0
48	20230825	193400	54725240	4130	4130	4130	4130	0
49	20230825	193300	54725240	4130	4130	4130	4130	0
50	20230825	193200	54725240	4130	4130	4130	4130	0
51	20230825	193100	54725240	4130	4130	4130	4130	0
52	20230825	193000	54725240	4130	4130	4130	4130	0
53	20230825	192900	54725240	4130	4130	4130	4130	0
54	20230825	192800	54725240	4130	4130	4130	4130	0
55	20230825	192700	54725240	4130	4130	4130	4130	0
56	20230825	192600	54725240	4130	4130	4130	4130	0
57	20230825	192500	54725240	4130	4130	4130	4130	0
58	20230825	192400	54725240	4130	4130	4130	4130	0
59	20230825	192300	54725240	4130	4130	4130	4130	0
60	20230825	192200	54725240	4130	4130	4130	4130	0
61	20230825	192100	54725240	4130	4130	4130	4130	0
62	20230825	192000	54725240	4130	4130	4130	4130	56
63	20230825	191900	54725240	4130	4130	4130	4130	0
64	20230825	191800	54725240	4130	4130	4130	4130	0
65	20230825	191700	54725240	4130	4130	4130	4130	0
66	20230825	191600	54725240	4130	4130	4130	4130	0
67	20230825	191500	54725240	4130	4130	4130	4130	0
68	20230825	191400	54725240	4130	4130	4130	4130	0
69	20230825	191300	54725240	4130	4130	4130	4130	0
70	20230825	191200	54725240	4130	4130	4130	4130	0
71	20230825	191100	54725240	4130	4130	4130	4130	0
72	20230825	191000	54725240	4130	4130	4130	4130	0
73	20230825	190900	54725240	4130	4130	4130	4130	0
74	20230825	190800	54725240	4130	4130	4130	4130	0
75	20230825	190700	54725240	4130	4130	4130	4130	0
76	20230825	190600	54725240	4130	4130	4130	4130	0
77	20230825	190500	54725240	4130	4130	4130	4130	0
78	20230825	190400	54725240	4130	4130	4130	4130	0
79	20230825	190300	54725240	4130	4130	4130	4130	0
80	20230825	190200	54725240	4130	4130	4130	4130	0
81	20230825	190100	54725240	4130	4130	4130	4130	0
82	20230825	190000	54725240	4130	4130	4130	4130	0
83	20230825	185900	54725240	4130	4130	4130	4130	0
84	20230825	185800	54725240	4130	4130	4130	4130	0
85	20230825	185700	54725240	4130	4130	4130	4130	0
86	20230825	185600	54725240	4130	4130	4130	4130	0
87	20230825	185500	54725240	4130	4130	4130	4130	0
88	20230825	185400	54725240	4130	4130	4130	4130	0
89	20230825	185300	54725240	4130	4130	4130	4130	0
90	20230825	185200	54725240	4130	4130	4130	4130	0
91	20230825	185100	54725240	4130	4130	4130	4130	0
92	20230825	185000	54725240	4130	4130	4130	4130	56
93	20230825	184900	54725240	4130	4130	4130	4130	0
94	20230825	184800	54725240	4130	4130	4130	4130	0
95	20230825	184700	54725240	4130	4130	4130	4130	0
96	20230825	184600	54725240	4130	4130	4130	4130	0
97	20230825	184500	54725240	4130	4130	4130	4130	0
98	20230825	184400	54725240	4130	4130	4130	4130	0
99	20230825	184300	54725240	4130	4130	4130	4130	0
100	20230825	184200	54725240	4130	4130	4130	4130	0
101	20230825	184100	54725240	4130	4130	4130	4130	0
102	20230825	184000	54725240	4130	4130	4130	4130	0
103	20230825	183900	54725240	4130	4130	4130	4130	0
104	20230825	183800	54725240	4130	4130	4130	4130	0
105	20230825	183700	54725240	4130	4130	4130	4130	0
106	20230825	183600	54725240	4130	4130	4130	4130	0
107	20230825	183500	54725240	4130	4130	4130	4130	0
108	20230825	183400	54725240	4130	4130	4130	4130	0
109	20230825	183300	54725240	4130	4130	4130	4130	0
110	20230825	183200	54725240	4130	4130	4130	4130	0
111	20230825	183100	54725240	4130	4130	4130	4130	0
112	20230825	183000	54725240	4130	4130	4130	4130	0
113	20230825	182900	54725240	4130	4130	4130	4130	0
114	20230825	182800	54725240	4130	4130	4130	4130	0
115	20230825	182700	54725240	4130	4130	4130	4130	0
116	20230825	182600	54725240	4130	4130	4130	4130	0
117	20230825	182500	54725240	4130	4130	4130	4130	0
118	20230825	182400	54725240	4130	4130	4130	4130	0
119	20230825	182300	54725240	4130	4130	4130	4130	0
120	20230825	182200	54725240	4130	4130	4130	4130	0
121	20230825	182100	54725240	4130	4130	4130	4130	0
122	20230825	182000	54725240	4130	4130	4130	4130	56
123	20230825	181900	54725240	4130	4130	4130	4130	0
124	20230825	181800	54725240	4130	4130	4130	4130	0
125	20230825	181700	54725240	4130	4130	4130	4130	0
126	20230825	181600	54725240	4130	4130	4130	4130	0
127	20230825	181500	54725240	4130	4130	4130	4130	0
128	20230825	181400	54725240	4130	4130	4130	4130	0
129	20230825	181300	54725240	4130	4130	4130	4130	0
130	20230825	181200	54725240	4130	4130	4130	4130	0
131	20230825	181100	54725240	4130	4130	4130	4130	0
132	20230825	181000	54725240	4130	4130	4130	4130	0
133	20230825	180900	54725240	4130	4130	4130	4130	0
134	20230825	180800	54725240	4130	4130	4130	4130	0
135	20230825	180700	54725240	4130	4130	4130	4130	0
136	20230825	180600	54725240	4130	4130	4130	4130	0
137	20230825	180500	54725240	4130	4130	4130	4130	0
138	20230825	180400	54725240	4130	4130	4130	4130	0
139	20230825	180300	54725240	4130	4130	4130	4130	0
140	20230825	180200	54725240	4130	4130	4130	4130	0
141	20230825	180100	54725240	4130	4130	4130	4130	0
142	20230825	180000	54725240	4130	4130	4130	4130	0
143	20230825	175900	54725240	4130	4130	4130	4130	0
144	20230825	175800	54725240	4130	4130	4130	4130	0
145	20230825	175700	54725240	4130	4130	4130	4130	0
146	20230825	175600	54725240	4130	4130	4130	4130	0
147	20230825	175500	54725240	4130	4130	4130	4130	0
148	20230825	175400	54725240	4130	4130	4130	4130	0
149	20230825	175300	54725240	4130	4130	4130	4130	0
150	20230825	175200	54725240	4130	4130	4130	4130	0
151	20230825	175100	54725240	4130	4130	4130	4130	0
152	20230825	175000	54725240	4130	4130	4130	4130	56
153	20230825	174900	54725240	4130	4130	4130	4130	0
154	20230825	174800	54725240	4130	4130	4130	4130	0
155	20230825	174700	54725240	4130	4130	4130	4130	0
156	20230825	174600	54725240	4130	4130	4130	4130	0
157	20230825	174500	54725240	4130	4130	4130	4130	0
158	20230825	174400	54725240	4130	4130	4130	4130	0
159	20230825	174300	54725240	4130	4130	4130	4130	0
160	20230825	174200	54725240	4130	4130	4130	4130	0
161	20230825	174100	54725240	4130	4130	4130	4130	0
162	20230825	174000	54725240	4130	4130	4130	4130	0
163	20230825	173900	54725240	4130	4130	4130	4130	0
164	20230825	173800	54725240	4130	4130	4130	4130	0
165	20230825	173700	54725240	4130	4130	4130	4130	0
166	20230825	173600	54725240	4130	4130	4130	4130	0
167	20230825	173500	54725240	4130	4130	4130	4130	0
168	20230825	173400	54725240	4130	4130	4130	4130	0
169	20230825	173300	54725240	4130	4130	4130	4130	0
170	20230825	173200	54725240	4130	4130	4130	4130	0
171	20230825	173100	54725240	4130	4130	4130	4130	0
172	20230825	173000	54725240	4130	4130	4130	4130	0
173	20230825	172900	54725240	4130	4130	4130	4130	0
174	20230825	172800	54725240	4130	4130	4130	4130	0
175	20230825	172700	54725240	4130	4130	4130	4130	0
176	20230825	172600	54725240	4130	4130	4130	4130	0
177	20230825	172500	54725240	4130	4130	4130	4130	0
178	20230825	172400	54725240	4130	4130	4130	4130	0
179	20230825	172300	54725240	4130	4130	4130	4130	0
180	20230825	172200	54725240	4130	4130	4130	4130	0
181	20230825	172100	54725240	4130	4130	4130	4130	0
182	20230825	172000	54725240	4130	4130	4130	4130	56
183	20230825	171900	54725240	4130	4130	4130	4130	0
184	20230825	171800	54725240	4130	4130	4130	4130	0
185	20230825	171700	54725240	4130	4130	4130	4130	0
186	20230825	171600	54725240	4130	4130	4130	4130	0
187	20230825	171500	54725240	4130	4130	4130	4130	0
188	20230825	171400	54725240	4130	4130	4130	4130	0
189	20230825	171300	54725240	4130	4130	4130	4130	0
190	20230825	171200	54725240	4130	4130	4130	4130	0
191	20230825	171100	54725240	4130	4130	4130	4130	0
192	20230825	171000	54725240	4130	4130	4130	4130	0
193	20230825	170900	54725240	4130	4130	4130	4130	0
194	20230825	170800	54725240	4130	4130	4130	4130	0
195	20230825	170700	54725240	4130	4130	4130	4130	0
196	20230825	170600	54725240	4130	4130	4130	4130	0
197	20230825	170500	54725240	4130	4130	4130	4130	0
198	20230825	170400	54725240	4130	4130	4130	4130	0
199	20230825	170300	54725240	4130	4130	4130	4130	0
200	20230825	170200	54725240	4130	4130	4130	4130	0
201	20230825	170100	54725240	4130	4130	4130	4130	0
202	20230825	170000	54725240	4130	4130	4130	4130	0
203	20230825	165900	54725240	4130	4130	4130	4130	0
204	20230825	165800	54725240	4130	4130	4130	4130	0
205	20230825	165700	54725240	4130	4130	4130	4130	0
206	20230825	165600	54725240	4130	4130	4130	4130	0
207	20230825	165500	54725240	4130	4130	4130	4130	0
208	20230825	165400	54725240	4130	4130	4130	4130	0
209	20230825	165300	54725240	4130	4130	4130	4130	0
210	20230825	165200	54725240	4130	4130	4130	4130	0
211	20230825	165100	54725240	4130	4130	4130	4130	0
212	20230825	165000	54725240	4130	4130	4130	4130	56
213	20230825	164900	54725240	4130	4130	4130	4130	0
214	20230825	164800	54725240	4130	4130	4130	4130	0
215	20230825	164700	54725240	4130	4130	4130	4130	0
216	20230825	164600	54725240	4130	4130	4130	4130	0
217	20230825	164500	54725240	4130	4130	4130	4130	0
218	20230825	164400	54725240	4130	4130	4130	4130	0
219	20230825	164300	54725240	4130	4130	4130	4130	0
220	20230825	164200	54725240	4130	4130	4130	4130	0
221	20230825	164100	54725240	4130	4130	4130	4130	0
222	20230825	164000	54725240	4130	4130	4130	4130	0
223	20230825	163900	54725240	4130	4130	4130	4130	0
224	20230825	163800	54725240	4130	4130	4130	4130	0
225	20230825	163700	54725240	4130	4130	4130	4130	0
226	20230825	163600	54725240	4130	4130	4130	4130	0
227	20230825	163500	54725240	4130	4130	4130	4130	0
228	20230825	163400	54725240	4130	4130	4130	4130	0
229	20230825	163300	54725240	4130	4130	4130	4130	0
230	20230825	163200	54725240	4130	4130	4130	4130	0
231	20230825	163100	54725240	4130	4130	4130	4130	0
232	20230825	163000	54725240	4130	4130	4130	4130	0
233	20230825	162900	54725240	4130	4130	4130	4130	0
234	20230825	162800	54725240	4130	4130	4130	4130	0
235	20230825	162700	54725240	4130	4130	4130	4130	0
236	20230825	162600	54725240	4130	4130	4130	4130	0
237	20230825	162500	54725240	4130	4130	4130	4130	0
238	20230825	162400	54725240	4130	4130	4130	4130	0
239	20230825	162300	54725240	4130	4130	4130	4130	0
240	20230825	162200	54725240	4130	4130	4130	4130	0
241	20230825	162100	54725240	4130	4130	4130	4130	0
242	20230825	162000	54725240	4130	4130	4130	4130	56
243	20230825	161900	54725240	4130	4130	4130	4130	0
244	20230825	161800	54725240	4130	4130	4130	4130	0
245	20230825	161700	54725240	4130	4130	4130	4130	0
246	20230825	161600	54725240	4130	4130	4130	4130	0
247	20230825	161500	54725240	4130	4130	4130	4130	0
248	20230825	161400	54725240	4130	4130	4130	4130	0
249	20230825	161300	54725240	4130	4130	4130	4130	0
250	20230825	161200	54725240	4130	4130	4130	4130	0
251	20230825	161100	54725240	4130	4130	4130	4130	0
252	20230825	161000	54725240	4130	4130	4130	4130	0
253	20230825	160900	54725240	4130	4130	4130	4130	0
254	20230825	160800	54725240	4130	4130	4130	4130	0
255	20230825	160700	54725240	4130	4130	4130	4130	0
256	20230825	160600	54725240	4130	4130	4130	4130	0
257	20230825	160500	54725240	4130	4130	4130	4130	0
258	20230825	160400	54725240	4130	4130	4130	4130	0
259	20230825	160300	54725240	4130	4130	4130	4130	0
260	20230825	160200	54725240	4130	4130	4130	4130	0
261	20230825	160100	54725240	4130	4130	4130	4130	0
262	20230825	160000	54725240	4130	4130	4130	4130	0
263	20230825	155900	54725240	4130	4130	4130	4130	0
264	20230825	155800	54725240	4130	4130	4130	4130	0
265	20230825	155700	54725240	4130	4130	4130	4130	0
266	20230825	155600	54725240	4130	4130	4130	4130	0
267	20230825	155500	54725240	4130	4130	4130	4130	0
268	20230825	155400	54725240	4130	4130	4130	4130	0
269	20230825	155300	54725240	4130	4130	4130	4130	0
270	20230825	155200	54725240	4130	4130	4130	4130	0
271	20230825	155100	54725240	4130	4130	4130	4130	0
272	20230825	155000	54725240	4130	4130	4130	4130	56
273	20230825	154900	54725240	4130	4130	4130	4130	0
274	20230825	154800	54725240	4130	4130	4130	4130	0
275	20230825	154700	54725240	4130	4130	4130	4130	0
276	20230825	154600	54725240	4130	4130	4130	4130	0
277	20230825	154500	54725240	4130	4130	4130	4130	0
278	20230825	154400	54725240	4130	4130	4130	4130	0
279	20230825	154300	54725240	4130	4130	4130	4130	0
280	20230825	154200	54725240	4130	4130	4130	4130	0
281	20230825	154100	54725240	4130	4130	4130	4130	0
282	20230825	154000	54725240	4130	4130	4130	4130	0
283	20230825	153900	54725240	4130	4130	4130	4130	0
284	20230825	153800	54725240	4130	4130	4130	4130	0
285	20230825	153700	54725240	4130	4130	4130	4130	0
286	20230825	153600	54725240	4130	4130	4130	4130	0
287	20230825	153500	54725240	4130	4130	4130	4130	0
288	20230825	153400	54725240	4130	4130	4130	4130	0
289	20230825	153300	54725240	4130	4130	4130	4130	0
290	20230825	153200	54725240	4130	4130	4130	4130	0
291	20230825	153100	54725240	4130	4130	4130	4130	0
292	20230825	153000	54725240	4130	4130	4130	4130	56
293	20230825	152900	54493960	4160	4160	4160	4160	0
294	20230825	152800	54493960	4160	4160	4160	4160	0
295	20230825	152700	54493960	4160	4160	4160	4160	0
296	20230825	152600	54493960	4160	4160	4160	4160	0
297	20230825	152500	54493960	4160	4160	4160	4160	0
298	20230825	152400	54493960	4160	4160	4160	4160	0
299	20230825	152300	54493960	4160	4160	4160	4160	0
300	20230825	152200	54493960	4160	4160	4160	4160	0
301	20230825	152100	54493960	4160	4160	4160	4160	0
302	20230825	152000	54493960	4160	4160	4160	4160	0
303	20230825	151900	54493960	4160	4145	4160	4145	330
304	20230825	151800	53125875	4145	4145	4145	4145	0
305	20230825	151700	53125875	4145	4145	4145	4145	0
306	20230825	151600	53125875	4145	4145	4145	4145	0
307	20230825	151500	53125875	4145	4145	4145	4145	4
308	20230825	151400	53109295	4120	4120	4120	4120	0
309	20230825	151300	53109295	4120	4145	4145	4120	9
310	20230825	151200	53072015	4145	4145	4145	4145	8
311	20230825	151100	53038855	4145	4145	4145	4145	0
312	20230825	151000	53038855	4145	4145	4145	4145	8
313	20230825	150900	53005695	4145	4145	4145	4145	4
314	20230825	150800	52989115	4145	4145	4145	4145	0
315	20230825	150700	52989115	4145	4145	4145	4145	0
316	20230825	150600	52989115	4145	4145	4145	4145	1
317	20230825	150500	52984970	4145	4145	4145	4145	0
318	20230825	150400	52984970	4145	4145	4145	4145	0
319	20230825	150300	52984970	4145	4145	4145	4145	7
320	20230825	150200	52955955	4145	4145	4145	4145	4
321	20230825	150100	52939375	4145	4145	4145	4145	0
322	20230825	150000	52939375	4145	4145	4145	4145	7
323	20230825	145900	52910360	4140	4145	4145	4140	5
324	20230825	145800	52889640	4140	4140	4140	4140	0
325	20230825	145700	52889640	4140	4145	4145	4140	508
326	20230825	145600	50786480	4140	4140	4140	4140	0
327	20230825	145500	50786480	4140	4140	4140	4140	0
328	20230825	145400	50786480	4140	4140	4140	4140	0
329	20230825	145300	50786480	4140	4140	4140	4140	0
330	20230825	145200	50786480	4140	4140	4140	4140	0
331	20230825	145100	50786480	4140	4140	4140	4140	504
332	20230825	145000	48699920	4145	4145	4145	4145	4
333	20230825	144900	48683340	4145	4145	4145	4145	0
334	20230825	144800	48683340	4145	4145	4145	4145	4
335	20230825	144700	48666760	4145	4145	4145	4145	0
336	20230825	144600	48666760	4145	4145	4145	4145	8
337	20230825	144500	48633600	4145	4145	4145	4145	0
338	20230825	144400	48633600	4145	4145	4145	4145	4
339	20230825	144300	48617020	4145	4145	4145	4145	4
340	20230825	144200	48600440	4145	4140	4145	4140	14
341	20230825	144100	48542475	4140	4140	4140	4140	0
342	20230825	144000	48542475	4140	4140	4140	4140	0
343	20230825	143900	48542475	4140	4140	4140	4140	7
344	20230825	143800	48513495	4140	4140	4140	4140	0
345	20230825	143700	48513495	4140	4140	4140	4140	8
346	20230825	143600	48480375	4140	4140	4140	4140	9
347	20230825	143500	48443115	4140	4140	4140	4140	0
348	20230825	143400	48443115	4140	4140	4140	4140	0
349	20230825	143300	48443115	4140	4140	4140	4140	0
350	20230825	143200	48443115	4140	4140	4140	4140	0
351	20230825	143100	48443115	4140	4140	4140	4140	0
352	20230825	143000	48443115	4140	4115	4140	4115	15
353	20230825	142900	48381365	4115	4120	4120	4115	32
354	20230825	142800	48249665	4115	4115	4115	4115	27
355	20230825	142700	48138560	4120	4120	4120	4120	4
356	20230825	142600	48122080	4115	4115	4115	4115	27
357	20230825	142500	48010975	4120	4120	4120	4120	11
358	20230825	142400	47965655	4125	4125	4125	4125	0
359	20230825	142300	47965655	4125	4120	4125	4120	31
360	20230825	142200	47837915	4120	4125	4125	4120	31
361	20230825	142100	47710175	4125	4125	4125	4125	31
362	20230825	142000	47582300	4130	4130	4130	4130	4
363	20230825	141900	47565780	4130	4130	4130	4130	27
364	20230825	141800	47454270	4135	4135	4135	4135	4
365	20230825	141700	47437730	4135	4135	4135	4135	2
366	20230825	141600	47429460	4140	4140	4140	4140	28
367	20230825	141500	47313540	4135	4140	4140	4135	31
368	20230825	141400	47185335	4135	4140	4140	4135	535
369	20230825	141300	44973095	4140	4140	4140	4140	1
370	20230825	141200	44968955	4135	4135	4135	4135	27
371	20230825	141100	44857310	4140	4135	4140	4135	32
372	20230825	141000	44724970	4140	4140	4140	4140	0
373	20230825	140900	44724970	4140	4135	4140	4135	30
374	20230825	140800	44600905	4135	4140	4140	4135	31
375	20230825	140700	44472700	4135	4135	4135	4135	0
376	20230825	140600	44472700	4135	4140	4140	4135	31
377	20230825	140500	44344495	4135	4135	4135	4135	27
378	20230825	140400	44232850	4140	4140	4140	4140	4
379	20230825	140300	44216290	4135	4135	4135	4135	27
380	20230825	140200	44104645	4140	4140	4140	4140	4
381	20230825	140100	44088085	4140	4140	4145	4140	31
382	20230825	140000	43959610	4140	4140	4140	4140	27
383	20230825	135900	43847830	4145	4145	4145	4145	0
384	20230825	135800	43847830	4145	4145	4145	4145	0
385	20230825	135700	43847830	4145	4145	4145	4145	0
386	20230825	135600	43847830	4145	4145	4145	4145	0
387	20230825	135500	43847830	4145	4145	4145	4145	5
388	20230825	135400	43827105	4145	4145	4145	4145	1
389	20230825	135300	43822960	4145	4145	4145	4145	0
390	20230825	135200	43822960	4145	4145	4145	4145	3
391	20230825	135100	43810525	4135	4135	4135	4135	0
392	20230825	135000	43810525	4135	4140	4140	4135	22
393	20230825	134900	43719535	4145	4145	4145	4145	0
394	20230825	134800	43719535	4145	4145	4145	4145	3
395	20230825	134700	43707100	4145	4145	4145	4145	4
396	20230825	134600	43690520	4135	4135	4135	4135	0
397	20230825	134500	43690520	4135	4135	4135	4135	0
398	20230825	134400	43690520	4135	4135	4135	4135	32
399	20230825	134300	43558200	4145	4145	4145	4145	0
400	20230825	134200	43558200	4145	4145	4145	4145	4
401	20230825	134100	43541620	4150	4150	4150	4150	0
402	20230825	134000	43541620	4150	4150	4150	4150	2
403	20230825	133900	43533320	4150	4150	4150	4150	0
404	20230825	133800	43533320	4150	4150	4150	4150	0
405	20230825	133700	43533320	4150	4150	4150	4150	0
406	20230825	133600	43533320	4150	4150	4150	4150	0
407	20230825	133500	43533320	4150	4150	4150	4150	0
408	20230825	133400	43533320	4150	4150	4150	4150	1
409	20230825	133300	43529170	4150	4150	4150	4150	3
410	20230825	133200	43516720	4150	4150	4150	4150	0
411	20230825	133100	43516720	4150	4150	4150	4150	3
412	20230825	133000	43504270	4150	4150	4150	4150	0
413	20230825	132900	43504270	4150	4150	4150	4150	3
414	20230825	132800	43491820	4150	4150	4150	4150	0
415	20230825	132700	43491820	4150	4150	4150	4150	4
416	20230825	132600	43475220	4150	4150	4150	4150	3
417	20230825	132500	43462770	4150	4150	4150	4150	0
418	20230825	132400	43462770	4150	4150	4150	4150	3
419	20230825	132300	43450320	4150	4150	4150	4150	0
420	20230825	132200	43450320	4150	4150	4150	4150	4
421	20230825	132100	43433720	4150	4150	4150	4150	0
422	20230825	132000	43433720	4150	4150	4150	4150	3
423	20230825	131900	43421270	4150	4150	4150	4150	3
424	20230825	131800	43408820	4150	4150	4150	4150	0
425	20230825	131700	43408820	4150	4150	4150	4150	4
426	20230825	131600	43392220	4150	4150	4150	4150	0
427	20230825	131500	43392220	4150	4150	4150	4150	3
428	20230825	131400	43379770	4150	4150	4150	4150	3
429	20230825	131300	43367320	4150	4150	4150	4150	8
430	20230825	131200	43334120	4150	4150	4150	4150	6
431	20230825	131100	43309220	4150	4150	4150	4150	0
432	20230825	131000	43309220	4150	4150	4150	4150	3
433	20230825	130900	43296770	4155	4155	4155	4155	0
434	20230825	130800	43296770	4155	4155	4155	4155	0
435	20230825	130700	43296770	4155	4155	4155	4155	0
436	20230825	130600	43296770	4155	4155	4155	4155	1
437	20230825	130500	43292615	4160	4160	4160	4160	3
438	20230825	130400	43280135	4160	4160	4160	4160	0
439	20230825	130300	43280135	4160	4160	4160	4160	8
440	20230825	130200	43246855	4160	4160	4160	4160	0
441	20230825	130100	43246855	4160	4160	4160	4160	6
442	20230825	130000	43221895	4160	4160	4160	4160	0
443	20230825	125900	43221895	4160	4160	4160	4160	6
444	20230825	125800	43196935	4160	4160	4160	4160	4
445	20230825	125700	43180295	4160	4160	4160	4160	0
446	20230825	125600	43180295	4160	4160	4160	4160	0
447	20230825	125500	43180295	4160	4160	4160	4160	0
448	20230825	125400	43180295	4160	4160	4160	4160	0
449	20230825	125300	43180295	4160	4160	4160	4160	0
450	20230825	125200	43180295	4160	4160	4160	4160	0
451	20230825	125100	43180295	4160	4160	4160	4160	6
452	20230825	125000	43155335	4160	4160	4160	4160	1
453	20230825	124900	43151175	4160	4160	4160	4160	6
454	20230825	124800	43126215	4160	4160	4160	4160	0
455	20230825	124700	43126215	4160	4160	4160	4160	8
456	20230825	124600	43092935	4160	4160	4160	4160	0
457	20230825	124500	43092935	4160	4160	4160	4160	3
458	20230825	124400	43080455	4160	4160	4160	4160	3
459	20230825	124300	43067975	4160	4160	4160	4160	0
460	20230825	124200	43067975	4160	4160	4160	4160	0
461	20230825	124100	43067975	4160	4160	4160	4160	0
462	20230825	124000	43067975	4160	4160	4160	4160	0
463	20230825	123900	43067975	4160	4160	4160	4160	0
464	20230825	123800	43067975	4160	4160	4160	4160	0
465	20230825	123700	43067975	4160	4160	4160	4160	8
466	20230825	123600	43034695	4160	4160	4160	4160	0
467	20230825	123500	43034695	4160	4160	4160	4160	6
468	20230825	123400	43009735	4160	4160	4160	4160	0
469	20230825	123300	43009735	4160	4160	4160	4160	3
470	20230825	123200	42997255	4160	4160	4160	4160	0
471	20230825	123100	42997255	4160	4160	4160	4160	3
472	20230825	123000	42984775	4150	4150	4150	4150	0
473	20230825	122900	42984775	4150	4150	4150	4150	0
474	20230825	122800	42984775	4150	4150	4150	4150	4
475	20230825	122700	42968175	4120	4120	4120	4120	0
476	20230825	122600	42968175	4120	4160	4160	4120	300
477	20230825	122500	41725255	4165	4165	4165	4165	0
478	20230825	122400	41725255	4165	4165	4165	4165	0
479	20230825	122300	41725255	4165	4165	4165	4165	0
480	20230825	122200	41725255	4165	4165	4165	4165	0
481	20230825	122100	41725255	4165	4165	4165	4165	2
482	20230825	122000	41716925	4165	4165	4165	4165	0
483	20230825	121900	41716925	4165	4165	4165	4165	3
484	20230825	121800	41704430	4160	4160	4160	4160	14
485	20230825	121700	41646190	4165	4165	4165	4165	0
486	20230825	121600	41646190	4165	4165	4165	4165	5
487	20230825	121500	41625365	4165	4165	4165	4165	0
488	20230825	121400	41625365	4165	4165	4165	4165	3
489	20230825	121300	41612870	4165	4165	4165	4165	0
490	20230825	121200	41612870	4165	4165	4165	4165	13
491	20230825	121100	41558725	4170	4170	4170	4170	0
492	20230825	121000	41558725	4170	4170	4170	4170	0
493	20230825	120900	41558725	4170	4170	4170	4170	3
494	20230825	120800	41546215	4165	4165	4165	4165	0
495	20230825	120700	41546215	4165	4165	4165	4165	7
496	20230825	120600	41517060	4170	4170	4170	4170	0
497	20230825	120500	41517060	4170	4170	4170	4170	0
498	20230825	120400	41517060	4170	4170	4170	4170	0
499	20230825	120300	41517060	4170	4170	4170	4170	0
500	20230825	120200	41517060	4170	4170	4170	4170	0
501	20230825	120100	41517060	4170	4170	4170	4170	0
502	20230825	120000	41517060	4170	4170	4170	4170	1
503	20230825	115900	41512890	4170	4170	4170	4170	12
504	20230825	115800	41462850	4135	4135	4135	4135	0
505	20230825	115700	41462850	4135	4135	4135	4135	0
506	20230825	115600	41462850	4135	4140	4140	4135	10
507	20230825	115500	41421495	4175	4175	4175	4175	0
508	20230825	115400	41421495	4175	4175	4175	4175	0
509	20230825	115300	41421495	4175	4175	4175	4175	29
510	20230825	115200	41300420	4175	4175	4175	4175	2
511	20230825	115100	41292070	4175	4170	4175	4170	28
512	20230825	115000	41175280	4170	4170	4170	4170	60
513	20230825	114900	40925080	4170	4170	4170	4170	42
514	20230825	114800	40749940	4170	4170	4170	4170	64
515	20230825	114700	40483060	4155	4155	4155	4155	54
516	20230825	114600	40258690	4155	4155	4155	4155	0
517	20230825	114500	40258690	4155	4155	4155	4155	0
518	20230825	114400	40258690	4155	4155	4155	4155	77
519	20230825	114300	39938755	4155	4155	4155	4155	95
520	20230825	114200	39544030	4150	4150	4150	4150	20
521	20230825	114100	39461030	4150	4150	4150	4150	63
522	20230825	114000	39199580	4145	4145	4145	4145	0
523	20230825	113900	39199580	4145	4145	4145	4145	0
524	20230825	113800	39199580	4145	4145	4145	4145	128
525	20230825	113700	38669020	4145	4145	4145	4145	64
526	20230825	113600	38403740	4145	4145	4145	4145	0
527	20230825	113500	38403740	4145	4145	4145	4145	0
528	20230825	113400	38403740	4145	4145	4145	4145	76
529	20230825	113300	38088720	4145	4145	4145	4145	64
530	20230825	113200	37823440	4140	4140	4140	4140	20
531	20230825	113100	37740640	4135	4135	4135	4135	128
532	20230825	113000	37211360	4110	4110	4110	4110	0
533	20230825	112900	37211360	4110	4110	4110	4110	0
534	20230825	112800	37211360	4110	4150	4150	4110	2393
535	20230825	112700	27366915	4170	4170	4170	4170	0
536	20230825	112600	27366915	4170	4170	4170	4170	0
537	20230825	112500	27366915	4170	4170	4170	4170	0
538	20230825	112400	27366915	4170	4170	4170	4170	0
539	20230825	112300	27366915	4170	4170	4170	4170	0
540	20230825	112200	27366915	4170	4170	4170	4170	0
541	20230825	112100	27366915	4170	4170	4170	4170	0
542	20230825	112000	27366915	4170	4170	4170	4170	0
543	20230825	111900	27366915	4170	4170	4170	4170	0
544	20230825	111800	27366915	4170	4170	4170	4170	0
545	20230825	111700	27366915	4170	4170	4170	4170	0
546	20230825	111600	27366915	4170	4170	4170	4170	0
547	20230825	111500	27366915	4170	4170	4170	4170	0
548	20230825	111400	27366915	4170	4170	4170	4170	0
549	20230825	111300	27366915	4170	4170	4170	4170	0
550	20230825	111200	27366915	4170	4170	4170	4170	1
551	20230825	111100	27362745	4135	4135	4135	4135	0
552	20230825	111000	27362745	4135	4170	4170	4135	30
553	20230825	110900	27238660	4170	4170	4170	4170	0
554	20230825	110800	27238660	4170	4170	4170	4170	1
555	20230825	110700	27234490	4170	4170	4170	4170	0
556	20230825	110600	27234490	4170	4170	4170	4170	0
557	20230825	110500	27234490	4170	4170	4170	4170	0
558	20230825	110400	27234490	4170	4170	4170	4170	0
559	20230825	110300	27234490	4170	4170	4170	4170	0
560	20230825	110200	27234490	4170	4170	4170	4170	0
561	20230825	110100	27234490	4170	4170	4170	4170	0
562	20230825	110000	27234490	4170	4170	4170	4170	1
563	20230825	105900	27230320	4175	4175	4175	4175	0
564	20230825	105800	27230320	4175	4175	4175	4175	0
565	20230825	105700	27230320	4175	4175	4175	4175	0
566	20230825	105600	27230320	4175	4175	4175	4175	0
567	20230825	105500	27230320	4175	4175	4175	4175	0
568	20230825	105400	27230320	4175	4175	4175	4175	0
569	20230825	105300	27230320	4175	4175	4175	4175	0
570	20230825	105200	27230320	4175	4175	4175	4175	0
571	20230825	105100	27230320	4175	4175	4175	4175	0
572	20230825	105000	27230320	4175	4175	4175	4175	0
573	20230825	104900	27230320	4175	4175	4175	4175	0
574	20230825	104800	27230320	4175	4175	4175	4175	33
575	20230825	104700	27092545	4175	4175	4175	4175	21
576	20230825	104600	27004870	4175	4175	4175	4175	23
577	20230825	104500	26908845	4170	4170	4170	4170	2
578	20230825	104400	26900505	4170	4170	4170	4170	0
579	20230825	104300	26900505	4170	4170	4170	4170	0
580	20230825	104200	26900505	4170	4170	4170	4170	51
581	20230825	104100	26687835	4170	4165	4170	4165	32
582	20230825	104000	26554420	4170	4175	4175	4170	25
583	20230825	103900	26450100	4145	4145	4145	4145	0
584	20230825	103800	26450100	4145	4150	4150	4145	5
585	20230825	103700	26429365	4175	4175	4175	4175	28
586	20230825	103600	26312465	4175	4175	4175	4175	28
587	20230825	103500	26195565	4175	4175	4175	4175	29
588	20230825	103400	26074490	4175	4175	4175	4175	0
589	20230825	103300	26074490	4175	4175	4175	4175	1
590	20230825	103200	26070315	4155	4155	4155	4155	53
591	20230825	103100	25850100	4155	4155	4155	4155	28
592	20230825	103000	25733760	4160	4160	4160	4160	0
593	20230825	102900	25733760	4160	4170	4170	4160	848
594	20230825	102800	22205930	4170	4170	4170	4170	0
595	20230825	102700	22205930	4170	4170	4170	4170	2
596	20230825	102600	22197590	4170	4170	4170	4170	8
597	20230825	102500	22164230	4170	4170	4170	4170	13
598	20230825	102400	22110020	4165	4165	4165	4165	13
599	20230825	102300	22055875	4165	4165	4165	4165	14
600	20230825	102200	21997565	4165	4165	4165	4165	27
601	20230825	102100	21885110	4165	4165	4165	4165	13
602	20230825	102000	21830965	4165	4165	4165	4165	29
603	20230825	101900	21710180	4165	4165	4165	4165	13
604	20230825	101800	21656035	4165	4165	4165	4165	14
605	20230825	101700	21597725	4165	4165	4165	4165	27
606	20230825	101600	21485270	4175	4175	4175	4175	27
607	20230825	101500	21372545	4175	4175	4175	4175	46
608	20230825	101400	21180495	4175	4175	4175	4175	3
609	20230825	101300	21167970	4160	4160	4160	4160	0
610	20230825	101200	21167970	4160	4160	4160	4160	521
611	20230825	101100	19000610	4160	4160	4160	4160	14
612	20230825	101000	18942370	4160	4160	4160	4160	55
613	20230825	100900	18713570	4160	4160	4160	4160	26
614	20230825	100800	18605410	4160	4160	4160	4160	14
615	20230825	100700	18547170	4160	4160	4160	4160	0
616	20230825	100600	18547170	4160	4160	4160	4160	0
617	20230825	100500	18547170	4160	4160	4160	4160	54
618	20230825	100400	18322530	4160	4160	4160	4160	27
619	20230825	100300	18210210	4160	4160	4160	4160	13
620	20230825	100200	18156130	4160	4160	4160	4160	2
621	20230825	100100	18147810	4135	4130	4135	4125	30
622	20230825	100000	18023895	4130	4120	4130	4115	167
623	20230825	095900	17336235	4120	4150	4150	4120	502
624	20230825	095800	15255695	4150	4160	4160	4150	77
625	20230825	095700	14935875	4160	4160	4160	4160	27
626	20230825	095600	14823555	4160	4160	4160	4160	0
627	20230825	095500	14823555	4160	4160	4160	4160	27
628	20230825	095400	14711235	4160	4160	4160	4160	27
629	20230825	095300	14598915	4160	4160	4160	4160	0
630	20230825	095200	14598915	4160	4160	4160	4160	40
631	20230825	095100	14432515	4160	4160	4160	4160	14
632	20230825	095000	14374275	4160	4160	4160	4160	0
633	20230825	094900	14374275	4160	4160	4160	4160	40
634	20230825	094800	14207875	4160	4160	4160	4160	14
635	20230825	094700	14149635	4160	4160	4160	4160	27
636	20230825	094600	14037315	4160	4160	4160	4160	13
637	20230825	094500	13983235	4160	4160	4160	4160	14
638	20230825	094400	13924995	4160	4160	4160	4160	28
639	20230825	094300	13808515	4160	4160	4160	4160	14
640	20230825	094200	13750275	4160	4150	4160	4150	15
641	20230825	094100	13687895	4160	4160	4160	4160	27
642	20230825	094000	13575575	4160	4160	4160	4160	14
643	20230825	093900	13517335	4160	4160	4160	4160	13
644	20230825	093800	13463255	4160	4160	4160	4160	13
645	20230825	093700	13409175	4160	4160	4160	4160	27
646	20230825	093600	13296855	4160	4160	4160	4160	21
647	20230825	093500	13209495	4160	4160	4160	4160	13
648	20230825	093400	13155415	4160	4160	4160	4160	30
649	20230825	093300	13030615	4160	4160	4160	4160	28
650	20230825	093200	12914135	4160	4160	4160	4160	27
651	20230825	093100	12801815	4155	4155	4155	4155	0
652	20230825	093000	12801815	4155	4155	4155	4155	28
653	20230825	092900	12685475	4155	4155	4155	4155	13
654	20230825	092800	12631460	4155	4155	4155	4155	34
655	20230825	092700	12490190	4160	4160	4160	4160	54
656	20230825	092600	12265550	4160	4160	4160	4160	14
657	20230825	092500	12207310	4150	4150	4150	4150	25
658	20230825	092400	12103560	4150	4150	4150	4150	17
659	20230825	092300	12033010	4155	4160	4160	4155	27
660	20230825	092200	11920755	4155	4160	4160	4155	54
661	20230825	092100	11696250	4160	4160	4160	4160	14
662	20230825	092000	11638010	4160	4160	4160	4160	63
663	20230825	091900	11375930	4140	4140	4140	4140	213
664	20230825	091800	10494110	4140	4140	4140	4140	1
665	20230825	091700	10489970	4110	4150	4150	4110	1500
666	20230825	091600	4313640	4170	4170	4170	4170	27
667	20230825	091500	4201050	4170	4175	4175	4170	21
668	20230825	091400	4113415	4175	4175	4180	4175	36
669	20230825	091300	3963045	4175	4180	4180	4175	18
670	20230825	091200	3887830	4180	4180	4180	4180	13
671	20230825	091100	3833490	4180	4180	4180	4180	27
672	20230825	091000	3720630	4180	4180	4180	4180	14
673	20230825	090900	3662110	4180	4180	4180	4175	40
674	20230825	090800	3494945	4180	4180	4180	4180	13
675	20230825	090700	3440605	4180	4180	4180	4180	14
676	20230825	090600	3382085	4175	4175	4175	4175	64
677	20230825	090500	3114885	4175	4175	4175	4175	14
678	20230825	090400	3056435	4175	4175	4175	4175	13
679	20230825	090300	3002160	4175	4175	4175	4175	0
680	20230825	090200	3002160	4175	4150	4175	4145	26
681	20230825	090100	2894285	4145	4145	4145	4145	13
682	20230825	090000	2840400	4185	4185	4185	4180	679