KissMeData/225190/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	201500	80053220	9770	9770	9770	9770	313
3	20230825	201400	80053220	9770	9770	9770	9770	0
4	20230825	201300	80053220	9770	9770	9770	9770	0
5	20230825	201200	80053220	9770	9770	9770	9770	0
6	20230825	201100	80053220	9770	9770	9770	9770	0
7	20230825	201000	80053220	9770	9770	9770	9770	0
8	20230825	200900	80053220	9770	9770	9770	9770	0
9	20230825	200800	80053220	9770	9770	9770	9770	0
10	20230825	200700	80053220	9770	9770	9770	9770	0
11	20230825	200600	80053220	9770	9770	9770	9770	0
12	20230825	200500	80053220	9770	9770	9770	9770	0
13	20230825	200400	80053220	9770	9770	9770	9770	0
14	20230825	200300	80053220	9770	9770	9770	9770	0
15	20230825	200200	80053220	9770	9770	9770	9770	0
16	20230825	200100	80053220	9770	9770	9770	9770	0
17	20230825	200000	80053220	9770	9770	9770	9770	0
18	20230825	195900	80053220	9770	9770	9770	9770	0
19	20230825	195800	80053220	9770	9770	9770	9770	0
20	20230825	195700	80053220	9770	9770	9770	9770	0
21	20230825	195600	80053220	9770	9770	9770	9770	0
22	20230825	195500	80053220	9770	9770	9770	9770	0
23	20230825	195400	80053220	9770	9770	9770	9770	0
24	20230825	195300	80053220	9770	9770	9770	9770	0
25	20230825	195200	80053220	9770	9770	9770	9770	0
26	20230825	195100	80053220	9770	9770	9770	9770	0
27	20230825	195000	80053220	9770	9770	9770	9770	0
28	20230825	194900	80053220	9770	9770	9770	9770	0
29	20230825	194800	80053220	9770	9770	9770	9770	0
30	20230825	194700	80053220	9770	9770	9770	9770	0
31	20230825	194600	80053220	9770	9770	9770	9770	0
32	20230825	194500	80053220	9770	9770	9770	9770	313
33	20230825	194400	80053220	9770	9770	9770	9770	0
34	20230825	194300	80053220	9770	9770	9770	9770	0
35	20230825	194200	80053220	9770	9770	9770	9770	0
36	20230825	194100	80053220	9770	9770	9770	9770	0
37	20230825	194000	80053220	9770	9770	9770	9770	0
38	20230825	193900	80053220	9770	9770	9770	9770	0
39	20230825	193800	80053220	9770	9770	9770	9770	0
40	20230825	193700	80053220	9770	9770	9770	9770	0
41	20230825	193600	80053220	9770	9770	9770	9770	0
42	20230825	193500	80053220	9770	9770	9770	9770	0
43	20230825	193400	80053220	9770	9770	9770	9770	0
44	20230825	193300	80053220	9770	9770	9770	9770	0
45	20230825	193200	80053220	9770	9770	9770	9770	0
46	20230825	193100	80053220	9770	9770	9770	9770	0
47	20230825	193000	80053220	9770	9770	9770	9770	0
48	20230825	192900	80053220	9770	9770	9770	9770	0
49	20230825	192800	80053220	9770	9770	9770	9770	0
50	20230825	192700	80053220	9770	9770	9770	9770	0
51	20230825	192600	80053220	9770	9770	9770	9770	0
52	20230825	192500	80053220	9770	9770	9770	9770	0
53	20230825	192400	80053220	9770	9770	9770	9770	0
54	20230825	192300	80053220	9770	9770	9770	9770	0
55	20230825	192200	80053220	9770	9770	9770	9770	0
56	20230825	192100	80053220	9770	9770	9770	9770	0
57	20230825	192000	80053220	9770	9770	9770	9770	0
58	20230825	191900	80053220	9770	9770	9770	9770	0
59	20230825	191800	80053220	9770	9770	9770	9770	0
60	20230825	191700	80053220	9770	9770	9770	9770	0
61	20230825	191600	80053220	9770	9770	9770	9770	0
62	20230825	191500	80053220	9770	9770	9770	9770	313
63	20230825	191400	80053220	9770	9770	9770	9770	0
64	20230825	191300	80053220	9770	9770	9770	9770	0
65	20230825	191200	80053220	9770	9770	9770	9770	0
66	20230825	191100	80053220	9770	9770	9770	9770	0
67	20230825	191000	80053220	9770	9770	9770	9770	0
68	20230825	190900	80053220	9770	9770	9770	9770	0
69	20230825	190800	80053220	9770	9770	9770	9770	0
70	20230825	190700	80053220	9770	9770	9770	9770	0
71	20230825	190600	80053220	9770	9770	9770	9770	0
72	20230825	190500	80053220	9770	9770	9770	9770	0
73	20230825	190400	80053220	9770	9770	9770	9770	0
74	20230825	190300	80053220	9770	9770	9770	9770	0
75	20230825	190200	80053220	9770	9770	9770	9770	0
76	20230825	190100	80053220	9770	9770	9770	9770	0
77	20230825	190000	80053220	9770	9770	9770	9770	0
78	20230825	185900	80053220	9770	9770	9770	9770	0
79	20230825	185800	80053220	9770	9770	9770	9770	0
80	20230825	185700	80053220	9770	9770	9770	9770	0
81	20230825	185600	80053220	9770	9770	9770	9770	0
82	20230825	185500	80053220	9770	9770	9770	9770	0
83	20230825	185400	80053220	9770	9770	9770	9770	0
84	20230825	185300	80053220	9770	9770	9770	9770	0
85	20230825	185200	80053220	9770	9770	9770	9770	0
86	20230825	185100	80053220	9770	9770	9770	9770	0
87	20230825	185000	80053220	9770	9770	9770	9770	0
88	20230825	184900	80053220	9770	9770	9770	9770	0
89	20230825	184800	80053220	9770	9770	9770	9770	0
90	20230825	184700	80053220	9770	9770	9770	9770	0
91	20230825	184600	80053220	9770	9770	9770	9770	0
92	20230825	184500	80053220	9770	9770	9770	9770	313
93	20230825	184400	80053220	9770	9770	9770	9770	0
94	20230825	184300	80053220	9770	9770	9770	9770	0
95	20230825	184200	80053220	9770	9770	9770	9770	0
96	20230825	184100	80053220	9770	9770	9770	9770	0
97	20230825	184000	80053220	9770	9770	9770	9770	0
98	20230825	183900	80053220	9770	9770	9770	9770	0
99	20230825	183800	80053220	9770	9770	9770	9770	0
100	20230825	183700	80053220	9770	9770	9770	9770	0
101	20230825	183600	80053220	9770	9770	9770	9770	0
102	20230825	183500	80053220	9770	9770	9770	9770	0
103	20230825	183400	80053220	9770	9770	9770	9770	0
104	20230825	183300	80053220	9770	9770	9770	9770	0
105	20230825	183200	80053220	9770	9770	9770	9770	0
106	20230825	183100	80053220	9770	9770	9770	9770	0
107	20230825	183000	80053220	9770	9770	9770	9770	0
108	20230825	182900	80053220	9770	9770	9770	9770	0
109	20230825	182800	80053220	9770	9770	9770	9770	0
110	20230825	182700	80053220	9770	9770	9770	9770	0
111	20230825	182600	80053220	9770	9770	9770	9770	0
112	20230825	182500	80053220	9770	9770	9770	9770	0
113	20230825	182400	80053220	9770	9770	9770	9770	0
114	20230825	182300	80053220	9770	9770	9770	9770	0
115	20230825	182200	80053220	9770	9770	9770	9770	0
116	20230825	182100	80053220	9770	9770	9770	9770	0
117	20230825	182000	80053220	9770	9770	9770	9770	0
118	20230825	181900	80053220	9770	9770	9770	9770	0
119	20230825	181800	80053220	9770	9770	9770	9770	0
120	20230825	181700	80053220	9770	9770	9770	9770	0
121	20230825	181600	80053220	9770	9770	9770	9770	0
122	20230825	181500	80053220	9770	9770	9770	9770	313
123	20230825	181400	80053220	9770	9770	9770	9770	0
124	20230825	181300	80053220	9770	9770	9770	9770	0
125	20230825	181200	80053220	9770	9770	9770	9770	0
126	20230825	181100	80053220	9770	9770	9770	9770	0
127	20230825	181000	80053220	9770	9770	9770	9770	0
128	20230825	180900	80053220	9770	9770	9770	9770	0
129	20230825	180800	80053220	9770	9770	9770	9770	0
130	20230825	180700	80053220	9770	9770	9770	9770	0
131	20230825	180600	80053220	9770	9770	9770	9770	0
132	20230825	180500	80053220	9770	9770	9770	9770	0
133	20230825	180400	80053220	9770	9770	9770	9770	0
134	20230825	180300	80053220	9770	9770	9770	9770	0
135	20230825	180200	80053220	9770	9770	9770	9770	0
136	20230825	180100	80053220	9770	9770	9770	9770	0
137	20230825	180000	80053220	9770	9770	9770	9770	0
138	20230825	175900	80053220	9770	9770	9770	9770	0
139	20230825	175800	80053220	9770	9770	9770	9770	0
140	20230825	175700	80053220	9770	9770	9770	9770	0
141	20230825	175600	80053220	9770	9770	9770	9770	0
142	20230825	175500	80053220	9770	9770	9770	9770	0
143	20230825	175400	80053220	9770	9770	9770	9770	0
144	20230825	175300	80053220	9770	9770	9770	9770	0
145	20230825	175200	80053220	9770	9770	9770	9770	0
146	20230825	175100	80053220	9770	9770	9770	9770	0
147	20230825	175000	80053220	9770	9770	9770	9770	0
148	20230825	174900	80053220	9770	9770	9770	9770	0
149	20230825	174800	80053220	9770	9770	9770	9770	0
150	20230825	174700	80053220	9770	9770	9770	9770	0
151	20230825	174600	80053220	9770	9770	9770	9770	0
152	20230825	174500	80053220	9770	9770	9770	9770	313
153	20230825	174400	80053220	9770	9770	9770	9770	0
154	20230825	174300	80053220	9770	9770	9770	9770	0
155	20230825	174200	80053220	9770	9770	9770	9770	0
156	20230825	174100	80053220	9770	9770	9770	9770	0
157	20230825	174000	80053220	9770	9770	9770	9770	0
158	20230825	173900	80053220	9770	9770	9770	9770	0
159	20230825	173800	80053220	9770	9770	9770	9770	0
160	20230825	173700	80053220	9770	9770	9770	9770	0
161	20230825	173600	80053220	9770	9770	9770	9770	0
162	20230825	173500	80053220	9770	9770	9770	9770	0
163	20230825	173400	80053220	9770	9770	9770	9770	0
164	20230825	173300	80053220	9770	9770	9770	9770	0
165	20230825	173200	80053220	9770	9770	9770	9770	0
166	20230825	173100	80053220	9770	9770	9770	9770	0
167	20230825	173000	80053220	9770	9770	9770	9770	0
168	20230825	172900	80053220	9770	9770	9770	9770	0
169	20230825	172800	80053220	9770	9770	9770	9770	0
170	20230825	172700	80053220	9770	9770	9770	9770	0
171	20230825	172600	80053220	9770	9770	9770	9770	0
172	20230825	172500	80053220	9770	9770	9770	9770	0
173	20230825	172400	80053220	9770	9770	9770	9770	0
174	20230825	172300	80053220	9770	9770	9770	9770	0
175	20230825	172200	80053220	9770	9770	9770	9770	0
176	20230825	172100	80053220	9770	9770	9770	9770	0
177	20230825	172000	80053220	9770	9770	9770	9770	0
178	20230825	171900	80053220	9770	9770	9770	9770	0
179	20230825	171800	80053220	9770	9770	9770	9770	0
180	20230825	171700	80053220	9770	9770	9770	9770	0
181	20230825	171600	80053220	9770	9770	9770	9770	0
182	20230825	171500	80053220	9770	9770	9770	9770	313
183	20230825	171400	80053220	9770	9770	9770	9770	0
184	20230825	171300	80053220	9770	9770	9770	9770	0
185	20230825	171200	80053220	9770	9770	9770	9770	0
186	20230825	171100	80053220	9770	9770	9770	9770	0
187	20230825	171000	80053220	9770	9770	9770	9770	0
188	20230825	170900	80053220	9770	9770	9770	9770	0
189	20230825	170800	80053220	9770	9770	9770	9770	0
190	20230825	170700	80053220	9770	9770	9770	9770	0
191	20230825	170600	80053220	9770	9770	9770	9770	0
192	20230825	170500	80053220	9770	9770	9770	9770	0
193	20230825	170400	80053220	9770	9770	9770	9770	0
194	20230825	170300	80053220	9770	9770	9770	9770	0
195	20230825	170200	80053220	9770	9770	9770	9770	0
196	20230825	170100	80053220	9770	9770	9770	9770	0
197	20230825	170000	80053220	9770	9770	9770	9770	0
198	20230825	165900	80053220	9770	9770	9770	9770	0
199	20230825	165800	80053220	9770	9770	9770	9770	0
200	20230825	165700	80053220	9770	9770	9770	9770	0
201	20230825	165600	80053220	9770	9770	9770	9770	0
202	20230825	165500	80053220	9770	9770	9770	9770	0
203	20230825	165400	80053220	9770	9770	9770	9770	0
204	20230825	165300	80053220	9770	9770	9770	9770	0
205	20230825	165200	80053220	9770	9770	9770	9770	0
206	20230825	165100	80053220	9770	9770	9770	9770	0
207	20230825	165000	80053220	9770	9770	9770	9770	0
208	20230825	164900	80053220	9770	9770	9770	9770	0
209	20230825	164800	80053220	9770	9770	9770	9770	0
210	20230825	164700	80053220	9770	9770	9770	9770	0
211	20230825	164600	80053220	9770	9770	9770	9770	0
212	20230825	164500	80053220	9770	9770	9770	9770	313
213	20230825	164400	80053220	9770	9770	9770	9770	0
214	20230825	164300	80053220	9770	9770	9770	9770	0
215	20230825	164200	80053220	9770	9770	9770	9770	0
216	20230825	164100	80053220	9770	9770	9770	9770	0
217	20230825	164000	80053220	9770	9770	9770	9770	0
218	20230825	163900	80053220	9770	9770	9770	9770	0
219	20230825	163800	80053220	9770	9770	9770	9770	0
220	20230825	163700	80053220	9770	9770	9770	9770	0
221	20230825	163600	80053220	9770	9770	9770	9770	0
222	20230825	163500	80053220	9770	9770	9770	9770	0
223	20230825	163400	80053220	9770	9770	9770	9770	0
224	20230825	163300	80053220	9770	9770	9770	9770	0
225	20230825	163200	80053220	9770	9770	9770	9770	0
226	20230825	163100	80053220	9770	9770	9770	9770	0
227	20230825	163000	80053220	9770	9770	9770	9770	0
228	20230825	162900	80053220	9770	9770	9770	9770	0
229	20230825	162800	80053220	9770	9770	9770	9770	0
230	20230825	162700	80053220	9770	9770	9770	9770	0
231	20230825	162600	80053220	9770	9770	9770	9770	0
232	20230825	162500	80053220	9770	9770	9770	9770	0
233	20230825	162400	80053220	9770	9770	9770	9770	0
234	20230825	162300	80053220	9770	9770	9770	9770	0
235	20230825	162200	80053220	9770	9770	9770	9770	0
236	20230825	162100	80053220	9770	9770	9770	9770	0
237	20230825	162000	80053220	9770	9770	9770	9770	0
238	20230825	161900	80053220	9770	9770	9770	9770	0
239	20230825	161800	80053220	9770	9770	9770	9770	0
240	20230825	161700	80053220	9770	9770	9770	9770	0
241	20230825	161600	80053220	9770	9770	9770	9770	0
242	20230825	161500	80053220	9770	9770	9770	9770	313
243	20230825	161400	80053220	9770	9770	9770	9770	0
244	20230825	161300	80053220	9770	9770	9770	9770	0
245	20230825	161200	80053220	9770	9770	9770	9770	0
246	20230825	161100	80053220	9770	9770	9770	9770	0
247	20230825	161000	80053220	9770	9770	9770	9770	0
248	20230825	160900	80053220	9770	9770	9770	9770	0
249	20230825	160800	80053220	9770	9770	9770	9770	0
250	20230825	160700	80053220	9770	9770	9770	9770	0
251	20230825	160600	80053220	9770	9770	9770	9770	0
252	20230825	160500	80053220	9770	9770	9770	9770	0
253	20230825	160400	80053220	9770	9770	9770	9770	0
254	20230825	160300	80053220	9770	9770	9770	9770	0
255	20230825	160200	80053220	9770	9770	9770	9770	0
256	20230825	160100	80053220	9770	9770	9770	9770	0
257	20230825	160000	80053220	9770	9770	9770	9770	0
258	20230825	155900	80053220	9770	9770	9770	9770	0
259	20230825	155800	80053220	9770	9770	9770	9770	0
260	20230825	155700	80053220	9770	9770	9770	9770	0
261	20230825	155600	80053220	9770	9770	9770	9770	0
262	20230825	155500	80053220	9770	9770	9770	9770	0
263	20230825	155400	80053220	9770	9770	9770	9770	0
264	20230825	155300	80053220	9770	9770	9770	9770	0
265	20230825	155200	80053220	9770	9770	9770	9770	0
266	20230825	155100	80053220	9770	9770	9770	9770	0
267	20230825	155000	80053220	9770	9770	9770	9770	0
268	20230825	154900	80053220	9770	9770	9770	9770	0
269	20230825	154800	80053220	9770	9770	9770	9770	0
270	20230825	154700	80053220	9770	9770	9770	9770	0
271	20230825	154600	80053220	9770	9770	9770	9770	0
272	20230825	154500	80053220	9770	9770	9770	9770	313
273	20230825	154400	80053220	9770	9770	9770	9770	0
274	20230825	154300	80053220	9770	9770	9770	9770	0
275	20230825	154200	80053220	9770	9770	9770	9770	0
276	20230825	154100	80053220	9770	9770	9770	9770	0
277	20230825	154000	80053220	9770	9770	9770	9770	0
278	20230825	153900	80053220	9770	9770	9770	9770	0
279	20230825	153800	80053220	9770	9770	9770	9770	0
280	20230825	153700	80053220	9770	9770	9770	9770	0
281	20230825	153600	80053220	9770	9770	9770	9770	0
282	20230825	153500	80053220	9770	9770	9770	9770	0
283	20230825	153400	80053220	9770	9770	9770	9770	0
284	20230825	153300	80053220	9770	9770	9770	9770	0
285	20230825	153200	80053220	9770	9770	9770	9770	0
286	20230825	153100	80053220	9770	9770	9770	9770	0
287	20230825	153000	80053220	9770	9770	9770	9770	313
288	20230825	152900	76995210	9770	9770	9770	9770	0
289	20230825	152800	76995210	9770	9770	9770	9770	0
290	20230825	152700	76995210	9770	9770	9770	9770	0
291	20230825	152600	76995210	9770	9770	9770	9770	0
292	20230825	152500	76995210	9770	9770	9770	9770	0
293	20230825	152400	76995210	9770	9770	9770	9770	0
294	20230825	152300	76995210	9770	9770	9770	9770	0
295	20230825	152200	76995210	9770	9770	9770	9770	0
296	20230825	152100	76995210	9770	9770	9770	9770	0
297	20230825	152000	76995210	9770	9770	9770	9770	0
298	20230825	151900	76995210	9770	9770	9770	9770	0
299	20230825	151800	76995210	9770	9770	9770	9770	50
300	20230825	151700	76506710	9770	9770	9770	9770	0
301	20230825	151600	76506710	9770	9770	9770	9770	20
302	20230825	151500	76311310	9770	9770	9770	9770	0
303	20230825	151400	76311310	9770	9770	9770	9770	24
304	20230825	151300	76076830	9770	9770	9770	9770	0
305	20230825	151200	76076830	9770	9770	9770	9770	0
306	20230825	151100	76076830	9770	9770	9770	9770	0
307	20230825	151000	76076830	9770	9770	9770	9770	31
308	20230825	150900	75773960	9770	9770	9770	9770	55
309	20230825	150800	75236610	9770	9770	9770	9770	39
310	20230825	150700	74855580	9770	9770	9770	9770	112
311	20230825	150600	73761340	9760	9760	9760	9760	0
312	20230825	150500	73761340	9760	9760	9760	9760	1
313	20230825	150400	73751580	9760	9760	9760	9760	2
314	20230825	150300	73732060	9760	9760	9760	9760	1
315	20230825	150200	73722300	9760	9760	9760	9760	2
316	20230825	150100	73702780	9760	9760	9760	9760	0
317	20230825	150000	73702780	9760	9740	9760	9740	20
318	20230825	145900	73507670	9740	9740	9750	9740	11
319	20230825	145800	73400470	9750	9730	9750	9730	11
320	20230825	145700	73293320	9730	9720	9730	9720	11
321	20230825	145600	73186330	9720	9750	9750	9720	40
322	20230825	145500	72796780	9750	9740	9760	9740	135
323	20230825	145400	71479530	9740	9740	9740	9740	6
324	20230825	145300	71421090	9730	9690	9730	9690	24
325	20230825	145200	71187860	9690	9680	9690	9680	3
326	20230825	145100	71158800	9670	9670	9670	9670	1
327	20230825	145000	71149130	9660	9670	9690	9660	27
328	20230825	144900	70887930	9680	9680	9690	9670	61
329	20230825	144800	70297010	9690	9690	9690	9690	60
330	20230825	144700	69715610	9700	9700	9700	9700	0
331	20230825	144600	69715610	9700	9710	9710	9700	10
332	20230825	144500	69618540	9710	9710	9710	9710	1
333	20230825	144400	69608830	9690	9690	9690	9690	0
334	20230825	144300	69608830	9690	9740	9740	9690	20
335	20230825	144200	69414520	9770	9770	9770	9770	0
336	20230825	144100	69414520	9770	9770	9770	9770	23
337	20230825	144000	69189810	9810	9810	9810	9810	3
338	20230825	143900	69160380	9810	9810	9810	9810	1
339	20230825	143800	69150570	9830	9820	9830	9430	4211
340	20230825	143700	28542340	9820	9820	9820	9820	0
341	20230825	143600	28542340	9820	9820	9820	9820	0
342	20230825	143500	28542340	9820	9820	9820	9820	0
343	20230825	143400	28542340	9820	9820	9820	9820	0
344	20230825	143300	28542340	9820	9820	9820	9820	0
345	20230825	143200	28542340	9820	9820	9820	9820	0
346	20230825	143100	28542340	9820	9830	9830	9820	10
347	20230825	143000	28444130	9830	9830	9830	9830	0
348	20230825	142900	28444130	9830	9830	9830	9830	0
349	20230825	142800	28444130	9830	9830	9830	9830	0
350	20230825	142700	28444130	9830	9830	9830	9830	0
351	20230825	142600	28444130	9830	9830	9830	9830	0
352	20230825	142500	28444130	9830	9830	9830	9830	0
353	20230825	142400	28444130	9830	9830	9830	9830	5
354	20230825	142300	28394980	9830	9830	9830	9830	0
355	20230825	142200	28394980	9830	9830	9830	9830	0
356	20230825	142100	28394980	9830	9830	9830	9830	0
357	20230825	142000	28394980	9830	9830	9830	9830	1
358	20230825	141900	28385150	9830	9830	9830	9830	0
359	20230825	141800	28385150	9830	9830	9830	9830	0
360	20230825	141700	28385150	9830	9830	9830	9830	0
361	20230825	141600	28385150	9830	9830	9830	9830	0
362	20230825	141500	28385150	9830	9830	9830	9830	0
363	20230825	141400	28385150	9830	9830	9830	9830	0
364	20230825	141300	28385150	9830	9830	9830	9830	0
365	20230825	141200	28385150	9830	9830	9830	9830	0
366	20230825	141100	28385150	9830	9830	9830	9830	0
367	20230825	141000	28385150	9830	9830	9830	9830	0
368	20230825	140900	28385150	9830	9830	9830	9830	0
369	20230825	140800	28385150	9830	9830	9830	9830	1
370	20230825	140700	28375320	9830	9830	9830	9830	0
371	20230825	140600	28375320	9830	9830	9830	9830	0
372	20230825	140500	28375320	9830	9830	9830	9830	0
373	20230825	140400	28375320	9830	9830	9830	9830	0
374	20230825	140300	28375320	9830	9830	9830	9830	0
375	20230825	140200	28375320	9830	9830	9830	9830	0
376	20230825	140100	28375320	9830	9830	9830	9830	0
377	20230825	140000	28375320	9830	9830	9830	9830	0
378	20230825	135900	28375320	9830	9830	9830	9830	6
379	20230825	135800	28316340	9830	9830	9830	9830	0
380	20230825	135700	28316340	9830	9830	9830	9830	0
381	20230825	135600	28316340	9830	9830	9830	9830	0
382	20230825	135500	28316340	9830	9830	9830	9830	0
383	20230825	135400	28316340	9830	9830	9830	9830	0
384	20230825	135300	28316340	9830	9830	9830	9830	0
385	20230825	135200	28316340	9830	9830	9830	9830	0
386	20230825	135100	28316340	9830	9830	9830	9830	0
387	20230825	135000	28316340	9830	9830	9830	9830	0
388	20230825	134900	28316340	9830	9830	9830	9830	0
389	20230825	134800	28316340	9830	9830	9830	9830	0
390	20230825	134700	28316340	9830	9830	9830	9830	0
391	20230825	134600	28316340	9830	9830	9830	9830	0
392	20230825	134500	28316340	9830	9830	9830	9830	2
393	20230825	134400	28296680	9840	9840	9840	9840	0
394	20230825	134300	28296680	9840	9840	9840	9840	0
395	20230825	134200	28296680	9840	9840	9840	9840	0
396	20230825	134100	28296680	9840	9840	9840	9840	0
397	20230825	134000	28296680	9840	9840	9840	9840	0
398	20230825	133900	28296680	9840	9840	9840	9840	0
399	20230825	133800	28296680	9840	9840	9840	9840	0
400	20230825	133700	28296680	9840	9840	9840	9840	10
401	20230825	133600	28198280	9840	9840	9840	9840	0
402	20230825	133500	28198280	9840	9840	9840	9840	0
403	20230825	133400	28198280	9840	9840	9840	9840	0
404	20230825	133300	28198280	9840	9840	9840	9840	0
405	20230825	133200	28198280	9840	9840	9840	9840	0
406	20230825	133100	28198280	9840	9840	9840	9840	40
407	20230825	133000	27804680	9840	9840	9840	9840	0
408	20230825	132900	27804680	9840	9840	9840	9840	0
409	20230825	132800	27804680	9840	9840	9840	9840	1
410	20230825	132700	27794840	9830	9830	9830	9830	0
411	20230825	132600	27794840	9830	9830	9830	9830	0
412	20230825	132500	27794840	9830	9830	9830	9830	0
413	20230825	132400	27794840	9830	9830	9830	9830	0
414	20230825	132300	27794840	9830	9830	9830	9830	71
415	20230825	132200	27096910	9830	9830	9830	9830	0
416	20230825	132100	27096910	9830	9830	9830	9830	35
417	20230825	132000	26752860	9810	9810	9810	9810	61
418	20230825	131900	26154450	9820	9820	9820	9820	2
419	20230825	131800	26134810	9820	9820	9820	9820	0
420	20230825	131700	26134810	9820	9820	9820	9820	0
421	20230825	131600	26134810	9820	9820	9820	9820	0
422	20230825	131500	26134810	9820	9820	9820	9820	0
423	20230825	131400	26134810	9820	9820	9820	9820	0
424	20230825	131300	26134810	9820	9820	9820	9820	0
425	20230825	131200	26134810	9820	9820	9820	9820	0
426	20230825	131100	26134810	9820	9820	9820	9820	0
427	20230825	131000	26134810	9820	9820	9820	9820	0
428	20230825	130900	26134810	9820	9820	9820	9820	0
429	20230825	130800	26134810	9820	9820	9820	9820	0
430	20230825	130700	26134810	9820	9820	9820	9820	0
431	20230825	130600	26134810	9820	9820	9820	9820	0
432	20230825	130500	26134810	9820	9820	9820	9820	0
433	20230825	130400	26134810	9820	9820	9820	9820	0
434	20230825	130300	26134810	9820	9820	9820	9820	0
435	20230825	130200	26134810	9820	9820	9820	9820	15
436	20230825	130100	25987510	9820	9820	9820	9820	0
437	20230825	130000	25987510	9820	9820	9820	9820	0
438	20230825	125900	25987510	9820	9820	9820	9820	0
439	20230825	125800	25987510	9820	9820	9820	9820	0
440	20230825	125700	25987510	9820	9820	9820	9820	2
441	20230825	125600	25967870	9820	9820	9820	9820	0
442	20230825	125500	25967870	9820	9820	9820	9820	1
443	20230825	125400	25958050	9820	9820	9820	9820	0
444	20230825	125300	25958050	9820	9810	9820	9810	58
445	20230825	125200	25389040	9810	9810	9810	9810	0
446	20230825	125100	25389040	9810	9810	9810	9810	0
447	20230825	125000	25389040	9810	9810	9810	9810	0
448	20230825	124900	25389040	9810	9810	9810	9810	2
449	20230825	124800	25369420	9810	9810	9810	9810	0
450	20230825	124700	25369420	9810	9800	9810	9800	3
451	20230825	124600	25340000	9810	9810	9810	9810	0
452	20230825	124500	25340000	9810	9810	9810	9810	0
453	20230825	124400	25340000	9810	9810	9810	9810	1
454	20230825	124300	25330190	9810	9810	9810	9810	3
455	20230825	124200	25300760	9820	9820	9820	9820	0
456	20230825	124100	25300760	9820	9820	9820	9820	0
457	20230825	124000	25300760	9820	9820	9820	9820	0
458	20230825	123900	25300760	9820	9820	9820	9820	0
459	20230825	123800	25300760	9820	9820	9820	9820	0
460	20230825	123700	25300760	9820	9820	9820	9820	0
461	20230825	123600	25300760	9820	9820	9820	9820	0
462	20230825	123500	25300760	9820	9820	9820	9820	0
463	20230825	123400	25300760	9820	9820	9820	9820	1
464	20230825	123300	25290940	9820	9820	9820	9820	0
465	20230825	123200	25290940	9820	9820	9820	9820	0
466	20230825	123100	25290940	9820	9820	9820	9820	0
467	20230825	123000	25290940	9820	9820	9820	9820	1
468	20230825	122900	25281120	9820	9820	9820	9820	0
469	20230825	122800	25281120	9820	9820	9820	9820	0
470	20230825	122700	25281120	9820	9820	9820	9820	0
471	20230825	122600	25281120	9820	9820	9820	9820	4
472	20230825	122500	25241840	9820	9820	9820	9820	0
473	20230825	122400	25241840	9820	9820	9820	9820	0
474	20230825	122300	25241840	9820	9820	9820	9820	0
475	20230825	122200	25241840	9820	9820	9820	9820	0
476	20230825	122100	25241840	9820	9820	9820	9820	10
477	20230825	122000	25143640	9810	9810	9810	9810	0
478	20230825	121900	25143640	9810	9810	9810	9810	0
479	20230825	121800	25143640	9810	9810	9810	9810	0
480	20230825	121700	25143640	9810	9810	9810	9810	0
481	20230825	121600	25143640	9810	9810	9810	9810	0
482	20230825	121500	25143640	9810	9810	9810	9810	0
483	20230825	121400	25143640	9810	9810	9810	9810	0
484	20230825	121300	25143640	9810	9810	9810	9810	0
485	20230825	121200	25143640	9810	9810	9810	9810	0
486	20230825	121100	25143640	9810	9810	9810	9810	0
487	20230825	121000	25143640	9810	9810	9810	9810	0
488	20230825	120900	25143640	9810	9810	9810	9810	37
489	20230825	120800	24780670	9810	9810	9810	9810	0
490	20230825	120700	24780670	9810	9810	9810	9810	0
491	20230825	120600	24780670	9810	9810	9810	9810	0
492	20230825	120500	24780670	9810	9810	9810	9810	0
493	20230825	120400	24780670	9810	9810	9810	9810	0
494	20230825	120300	24780670	9810	9810	9810	9810	0
495	20230825	120200	24780670	9810	9810	9810	9810	0
496	20230825	120100	24780670	9810	9810	9810	9810	0
497	20230825	120000	24780670	9810	9810	9810	9810	0
498	20230825	115900	24780670	9810	9810	9810	9810	0
499	20230825	115800	24780670	9810	9810	9810	9810	0
500	20230825	115700	24780670	9810	9810	9810	9810	0
501	20230825	115600	24780670	9810	9810	9810	9810	0
502	20230825	115500	24780670	9810	9810	9810	9810	0
503	20230825	115400	24780670	9810	9810	9810	9810	0
504	20230825	115300	24780670	9810	9810	9810	9810	44
505	20230825	115200	24349030	9820	9820	9820	9820	0
506	20230825	115100	24349030	9820	9820	9820	9820	0
507	20230825	115000	24349030	9820	9820	9820	9820	0
508	20230825	114900	24349030	9820	9820	9820	9820	4
509	20230825	114800	24309750	9820	9820	9820	9820	0
510	20230825	114700	24309750	9820	9820	9820	9820	0
511	20230825	114600	24309750	9820	9830	9830	9820	640
512	20230825	114500	18024560	9840	9840	9840	9840	0
513	20230825	114400	18024560	9840	9840	9840	9840	0
514	20230825	114300	18024560	9840	9840	9840	9840	0
515	20230825	114200	18024560	9840	9840	9840	9840	0
516	20230825	114100	18024560	9840	9840	9840	9840	0
517	20230825	114000	18024560	9840	9840	9840	9840	0
518	20230825	113900	18024560	9840	9840	9840	9840	0
519	20230825	113800	18024560	9840	9840	9840	9840	0
520	20230825	113700	18024560	9840	9840	9840	9840	0
521	20230825	113600	18024560	9840	9840	9840	9840	0
522	20230825	113500	18024560	9840	9840	9840	9840	0
523	20230825	113400	18024560	9840	9840	9840	9840	0
524	20230825	113300	18024560	9840	9840	9840	9840	0
525	20230825	113200	18024560	9840	9840	9840	9840	1
526	20230825	113100	18014720	9840	9840	9840	9840	3
527	20230825	113000	17985200	9840	9840	9840	9840	2
528	20230825	112900	17965520	9850	9850	9850	9850	0
529	20230825	112800	17965520	9850	9850	9850	9850	0
530	20230825	112700	17965520	9850	9840	9850	9840	9
531	20230825	112600	17876950	9840	9840	9840	9840	270
532	20230825	112500	15220150	9830	9830	9830	9830	0
533	20230825	112400	15220150	9830	9830	9830	9830	0
534	20230825	112300	15220150	9830	9830	9830	9830	0
535	20230825	112200	15220150	9830	9820	9830	9820	58
536	20230825	112100	14650460	9820	9820	9820	9820	0
537	20230825	112000	14650460	9820	9820	9820	9820	5
538	20230825	111900	14601360	9810	9810	9810	9810	0
539	20230825	111800	14601360	9810	9810	9810	9810	0
540	20230825	111700	14601360	9810	9810	9810	9810	0
541	20230825	111600	14601360	9810	9810	9810	9810	0
542	20230825	111500	14601360	9810	9810	9810	9810	0
543	20230825	111400	14601360	9810	9810	9810	9810	0
544	20230825	111300	14601360	9810	9810	9810	9810	0
545	20230825	111200	14601360	9810	9810	9810	9810	0
546	20230825	111100	14601360	9810	9810	9810	9810	7
547	20230825	111000	14532690	9810	9810	9810	9810	0
548	20230825	110900	14532690	9810	9810	9810	9810	1
549	20230825	110800	14522880	9810	9810	9810	9810	0
550	20230825	110700	14522880	9810	9810	9810	9810	0
551	20230825	110600	14522880	9810	9810	9810	9810	0
552	20230825	110500	14522880	9810	9810	9810	9810	0
553	20230825	110400	14522880	9810	9810	9810	9810	0
554	20230825	110300	14522880	9810	9810	9810	9810	1
555	20230825	110200	14513070	9810	9810	9810	9810	5
556	20230825	110100	14464020	9800	9800	9800	9800	0
557	20230825	110000	14464020	9800	9800	9800	9800	0
558	20230825	105900	14464020	9800	9800	9800	9800	0
559	20230825	105800	14464020	9800	9800	9800	9800	0
560	20230825	105700	14464020	9800	9800	9800	9800	0
561	20230825	105600	14464020	9800	9800	9800	9800	0
562	20230825	105500	14464020	9800	9800	9800	9800	0
563	20230825	105400	14464020	9800	9800	9800	9800	0
564	20230825	105300	14464020	9800	9800	9800	9800	30
565	20230825	105200	14170020	9810	9810	9810	9810	10
566	20230825	105100	14071920	9810	9810	9810	9810	0
567	20230825	105000	14071920	9810	9810	9810	9810	0
568	20230825	104900	14071920	9810	9810	9810	9810	0
569	20230825	104800	14071920	9810	9810	9810	9810	0
570	20230825	104700	14071920	9810	9810	9810	9810	1
571	20230825	104600	14062110	9810	9810	9810	9810	0
572	20230825	104500	14062110	9810	9810	9810	9810	0
573	20230825	104400	14062110	9810	9810	9810	9810	0
574	20230825	104300	14062110	9810	9810	9810	9810	3
575	20230825	104200	14032680	9800	9800	9800	9800	0
576	20230825	104100	14032680	9800	9800	9800	9800	0
577	20230825	104000	14032680	9800	9800	9800	9800	18
578	20230825	103900	13856280	9800	9800	9800	9800	0
579	20230825	103800	13856280	9800	9820	9820	9800	5
580	20230825	103700	13807220	9810	9820	9820	9810	10
581	20230825	103600	13709040	9810	9810	9810	9810	1
582	20230825	103500	13699230	9820	9820	9820	9820	0
583	20230825	103400	13699230	9820	9770	9820	9770	2
584	20230825	103300	13679640	9770	9770	9770	9770	0
585	20230825	103200	13679640	9770	9780	9780	9770	20
586	20230825	103100	13484220	9770	9770	9770	9770	0
587	20230825	103000	13484220	9770	9770	9770	9770	0
588	20230825	102900	13484220	9770	9770	9770	9770	0
589	20230825	102800	13484220	9770	9770	9770	9770	0
590	20230825	102700	13484220	9770	9770	9770	9770	0
591	20230825	102600	13484220	9770	9770	9770	9770	0
592	20230825	102500	13484220	9770	9770	9770	9770	0
593	20230825	102400	13484220	9770	9770	9770	9770	0
594	20230825	102300	13484220	9770	9770	9770	9770	0
595	20230825	102200	13484220	9770	9770	9770	9770	0
596	20230825	102100	13484220	9770	9770	9770	9770	0
597	20230825	102000	13484220	9770	9770	9770	9770	0
598	20230825	101900	13484220	9770	9770	9770	9770	4
599	20230825	101800	13445140	9730	9730	9730	9730	24
600	20230825	101700	13211620	9740	9810	9810	9740	442
601	20230825	101600	8895040	9820	9830	9830	9820	34
602	20230825	101500	8561020	9840	9840	9840	9840	0
603	20230825	101400	8561020	9840	9840	9840	9840	3
604	20230825	101300	8531500	9840	9840	9840	9840	0
605	20230825	101200	8531500	9840	9840	9840	9840	10
606	20230825	101100	8433100	9830	9830	9830	9830	0
607	20230825	101000	8433100	9830	9830	9830	9830	0
608	20230825	100900	8433100	9830	9830	9830	9830	3
609	20230825	100800	8403610	9830	9830	9830	9830	0
610	20230825	100700	8403610	9830	9830	9830	9830	0
611	20230825	100600	8403610	9830	9830	9830	9830	0
612	20230825	100500	8403610	9830	9830	9830	9830	1
613	20230825	100400	8393780	9840	9840	9840	9840	22
614	20230825	100300	8177300	9840	9840	9840	9840	0
615	20230825	100200	8177300	9840	9840	9840	9840	0
616	20230825	100100	8177300	9840	9840	9840	9840	0
617	20230825	100000	8177300	9840	9840	9840	9840	0
618	20230825	095900	8177300	9840	9840	9840	9840	0
619	20230825	095800	8177300	9840	9840	9840	9840	0
620	20230825	095700	8177300	9840	9840	9840	9840	8
621	20230825	095600	8098580	9840	9840	9840	9840	0
622	20230825	095500	8098580	9840	9840	9840	9840	1
623	20230825	095400	8088740	9840	9840	9840	9840	0
624	20230825	095300	8088740	9840	9840	9840	9840	0
625	20230825	095200	8088740	9840	9840	9840	9840	4
626	20230825	095100	8049380	9830	9830	9830	9830	0
627	20230825	095000	8049380	9830	9830	9830	9830	0
628	20230825	094900	8049380	9830	9830	9830	9830	0
629	20230825	094800	8049380	9830	9830	9830	9830	0
630	20230825	094700	8049380	9830	9830	9830	9830	0
631	20230825	094600	8049380	9830	9830	9830	9830	1
632	20230825	094500	8039550	9840	9840	9840	9840	1
633	20230825	094400	8029710	9840	9840	9850	9840	504
634	20230825	094300	3065350	9840	9840	9840	9840	4
635	20230825	094200	3025990	9840	9860	9860	9840	3
636	20230825	094100	2996440	9870	9870	9870	9870	0
637	20230825	094000	2996440	9870	9870	9870	9870	5
638	20230825	093900	2947090	9870	9870	9870	9870	0
639	20230825	093800	2947090	9870	9870	9870	9870	6
640	20230825	093700	2887870	9870	9870	9870	9870	3
641	20230825	093600	2858260	9870	9870	9870	9870	0
642	20230825	093500	2858260	9870	9870	9870	9870	1
643	20230825	093400	2848390	9870	9820	9870	9820	4
644	20230825	093300	2808960	9820	9820	9820	9820	3
645	20230825	093200	2779500	9820	9820	9820	9820	4
646	20230825	093100	2740220	9820	9820	9820	9800	9
647	20230825	093000	2651900	9820	9820	9820	9820	20
648	20230825	092900	2455500	9800	9800	9800	9800	0
649	20230825	092800	2455500	9800	9800	9800	9800	0
650	20230825	092700	2455500	9800	9800	9800	9800	0
651	20230825	092600	2455500	9800	9800	9800	9800	0
652	20230825	092500	2455500	9800	9800	9800	9800	11
653	20230825	092400	2347700	9820	9800	9820	9800	2
654	20230825	092300	2328080	9820	9820	9820	9820	1
655	20230825	092200	2318260	9840	9840	9840	9840	71
656	20230825	092100	1619620	9850	9850	9850	9850	8
657	20230825	092000	1540820	9850	9850	9850	9850	0
658	20230825	091900	1540820	9850	9850	9850	9850	0
659	20230825	091800	1540820	9850	9850	9850	9850	0
660	20230825	091700	1540820	9850	9850	9850	9850	0
661	20230825	091600	1540820	9850	9850	9850	9850	47
662	20230825	091500	1077870	9860	9860	9860	9860	12
663	20230825	091400	959550	9890	9890	9890	9890	0
664	20230825	091300	959550	9890	9890	9890	9890	0
665	20230825	091200	959550	9890	9890	9890	9890	0
666	20230825	091100	959550	9890	9890	9890	9890	0
667	20230825	091000	959550	9890	9890	9890	9890	0
668	20230825	090900	959550	9890	9890	9890	9890	3
669	20230825	090800	929880	9890	9890	9890	9890	4
670	20230825	090700	890320	9890	9890	9890	9890	0
671	20230825	090600	890320	9890	9890	9890	9890	75
672	20230825	090500	148570	9890	9890	9890	9890	4
673	20230825	090400	109010	9910	9910	9910	9910	0
674	20230825	090300	109010	9910	9910	9910	9910	0
675	20230825	090200	109010	9910	9910	9910	9910	0
676	20230825	090100	109010	9910	9910	9910	9910	0
677	20230825	090000	109010	9910	9910	9910	9910	11