KissMeData/255440/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	202200	208615670	9200	9200	9200	9200	371
3	20230825	202100	208615670	9200	9200	9200	9200	0
4	20230825	202000	208615670	9200	9200	9200	9200	0
5	20230825	201900	208615670	9200	9200	9200	9200	0
6	20230825	201800	208615670	9200	9200	9200	9200	0
7	20230825	201700	208615670	9200	9200	9200	9200	0
8	20230825	201600	208615670	9200	9200	9200	9200	0
9	20230825	201500	208615670	9200	9200	9200	9200	0
10	20230825	201400	208615670	9200	9200	9200	9200	0
11	20230825	201300	208615670	9200	9200	9200	9200	0
12	20230825	201200	208615670	9200	9200	9200	9200	0
13	20230825	201100	208615670	9200	9200	9200	9200	0
14	20230825	201000	208615670	9200	9200	9200	9200	0
15	20230825	200900	208615670	9200	9200	9200	9200	0
16	20230825	200800	208615670	9200	9200	9200	9200	0
17	20230825	200700	208615670	9200	9200	9200	9200	0
18	20230825	200600	208615670	9200	9200	9200	9200	0
19	20230825	200500	208615670	9200	9200	9200	9200	0
20	20230825	200400	208615670	9200	9200	9200	9200	0
21	20230825	200300	208615670	9200	9200	9200	9200	0
22	20230825	200200	208615670	9200	9200	9200	9200	0
23	20230825	200100	208615670	9200	9200	9200	9200	0
24	20230825	200000	208615670	9200	9200	9200	9200	0
25	20230825	195900	208615670	9200	9200	9200	9200	0
26	20230825	195800	208615670	9200	9200	9200	9200	0
27	20230825	195700	208615670	9200	9200	9200	9200	0
28	20230825	195600	208615670	9200	9200	9200	9200	0
29	20230825	195500	208615670	9200	9200	9200	9200	0
30	20230825	195400	208615670	9200	9200	9200	9200	0
31	20230825	195300	208615670	9200	9200	9200	9200	0
32	20230825	195200	208615670	9200	9200	9200	9200	371
33	20230825	195100	208615670	9200	9200	9200	9200	0
34	20230825	195000	208615670	9200	9200	9200	9200	0
35	20230825	194900	208615670	9200	9200	9200	9200	0
36	20230825	194800	208615670	9200	9200	9200	9200	0
37	20230825	194700	208615670	9200	9200	9200	9200	0
38	20230825	194600	208615670	9200	9200	9200	9200	0
39	20230825	194500	208615670	9200	9200	9200	9200	0
40	20230825	194400	208615670	9200	9200	9200	9200	0
41	20230825	194300	208615670	9200	9200	9200	9200	0
42	20230825	194200	208615670	9200	9200	9200	9200	0
43	20230825	194100	208615670	9200	9200	9200	9200	0
44	20230825	194000	208615670	9200	9200	9200	9200	0
45	20230825	193900	208615670	9200	9200	9200	9200	0
46	20230825	193800	208615670	9200	9200	9200	9200	0
47	20230825	193700	208615670	9200	9200	9200	9200	0
48	20230825	193600	208615670	9200	9200	9200	9200	0
49	20230825	193500	208615670	9200	9200	9200	9200	0
50	20230825	193400	208615670	9200	9200	9200	9200	0
51	20230825	193300	208615670	9200	9200	9200	9200	0
52	20230825	193200	208615670	9200	9200	9200	9200	0
53	20230825	193100	208615670	9200	9200	9200	9200	0
54	20230825	193000	208615670	9200	9200	9200	9200	0
55	20230825	192900	208615670	9200	9200	9200	9200	0
56	20230825	192800	208615670	9200	9200	9200	9200	0
57	20230825	192700	208615670	9200	9200	9200	9200	0
58	20230825	192600	208615670	9200	9200	9200	9200	0
59	20230825	192500	208615670	9200	9200	9200	9200	0
60	20230825	192400	208615670	9200	9200	9200	9200	0
61	20230825	192300	208615670	9200	9200	9200	9200	0
62	20230825	192200	208615670	9200	9200	9200	9200	371
63	20230825	192100	208615670	9200	9200	9200	9200	0
64	20230825	192000	208615670	9200	9200	9200	9200	0
65	20230825	191900	208615670	9200	9200	9200	9200	0
66	20230825	191800	208615670	9200	9200	9200	9200	0
67	20230825	191700	208615670	9200	9200	9200	9200	0
68	20230825	191600	208615670	9200	9200	9200	9200	0
69	20230825	191500	208615670	9200	9200	9200	9200	0
70	20230825	191400	208615670	9200	9200	9200	9200	0
71	20230825	191300	208615670	9200	9200	9200	9200	0
72	20230825	191200	208615670	9200	9200	9200	9200	0
73	20230825	191100	208615670	9200	9200	9200	9200	0
74	20230825	191000	208615670	9200	9200	9200	9200	0
75	20230825	190900	208615670	9200	9200	9200	9200	0
76	20230825	190800	208615670	9200	9200	9200	9200	0
77	20230825	190700	208615670	9200	9200	9200	9200	0
78	20230825	190600	208615670	9200	9200	9200	9200	0
79	20230825	190500	208615670	9200	9200	9200	9200	0
80	20230825	190400	208615670	9200	9200	9200	9200	0
81	20230825	190300	208615670	9200	9200	9200	9200	0
82	20230825	190200	208615670	9200	9200	9200	9200	0
83	20230825	190100	208615670	9200	9200	9200	9200	0
84	20230825	190000	208615670	9200	9200	9200	9200	0
85	20230825	185900	208615670	9200	9200	9200	9200	0
86	20230825	185800	208615670	9200	9200	9200	9200	0
87	20230825	185700	208615670	9200	9200	9200	9200	0
88	20230825	185600	208615670	9200	9200	9200	9200	0
89	20230825	185500	208615670	9200	9200	9200	9200	0
90	20230825	185400	208615670	9200	9200	9200	9200	0
91	20230825	185300	208615670	9200	9200	9200	9200	0
92	20230825	185200	208615670	9200	9200	9200	9200	371
93	20230825	185100	208615670	9200	9200	9200	9200	0
94	20230825	185000	208615670	9200	9200	9200	9200	0
95	20230825	184900	208615670	9200	9200	9200	9200	0
96	20230825	184800	208615670	9200	9200	9200	9200	0
97	20230825	184700	208615670	9200	9200	9200	9200	0
98	20230825	184600	208615670	9200	9200	9200	9200	0
99	20230825	184500	208615670	9200	9200	9200	9200	0
100	20230825	184400	208615670	9200	9200	9200	9200	0
101	20230825	184300	208615670	9200	9200	9200	9200	0
102	20230825	184200	208615670	9200	9200	9200	9200	0
103	20230825	184100	208615670	9200	9200	9200	9200	0
104	20230825	184000	208615670	9200	9200	9200	9200	0
105	20230825	183900	208615670	9200	9200	9200	9200	0
106	20230825	183800	208615670	9200	9200	9200	9200	0
107	20230825	183700	208615670	9200	9200	9200	9200	0
108	20230825	183600	208615670	9200	9200	9200	9200	0
109	20230825	183500	208615670	9200	9200	9200	9200	0
110	20230825	183400	208615670	9200	9200	9200	9200	0
111	20230825	183300	208615670	9200	9200	9200	9200	0
112	20230825	183200	208615670	9200	9200	9200	9200	0
113	20230825	183100	208615670	9200	9200	9200	9200	0
114	20230825	183000	208615670	9200	9200	9200	9200	0
115	20230825	182900	208615670	9200	9200	9200	9200	0
116	20230825	182800	208615670	9200	9200	9200	9200	0
117	20230825	182700	208615670	9200	9200	9200	9200	0
118	20230825	182600	208615670	9200	9200	9200	9200	0
119	20230825	182500	208615670	9200	9200	9200	9200	0
120	20230825	182400	208615670	9200	9200	9200	9200	0
121	20230825	182300	208615670	9200	9200	9200	9200	0
122	20230825	182200	208615670	9200	9200	9200	9200	371
123	20230825	182100	208615670	9200	9200	9200	9200	0
124	20230825	182000	208615670	9200	9200	9200	9200	0
125	20230825	181900	208615670	9200	9200	9200	9200	0
126	20230825	181800	208615670	9200	9200	9200	9200	0
127	20230825	181700	208615670	9200	9200	9200	9200	0
128	20230825	181600	208615670	9200	9200	9200	9200	0
129	20230825	181500	208615670	9200	9200	9200	9200	0
130	20230825	181400	208615670	9200	9200	9200	9200	0
131	20230825	181300	208615670	9200	9200	9200	9200	0
132	20230825	181200	208615670	9200	9200	9200	9200	0
133	20230825	181100	208615670	9200	9200	9200	9200	0
134	20230825	181000	208615670	9200	9200	9200	9200	0
135	20230825	180900	208615670	9200	9200	9200	9200	0
136	20230825	180800	208615670	9200	9200	9200	9200	0
137	20230825	180700	208615670	9200	9200	9200	9200	0
138	20230825	180600	208615670	9200	9200	9200	9200	0
139	20230825	180500	208615670	9200	9200	9200	9200	0
140	20230825	180400	208615670	9200	9200	9200	9200	0
141	20230825	180300	208615670	9200	9200	9200	9200	0
142	20230825	180200	208615670	9200	9200	9200	9200	0
143	20230825	180100	208615670	9200	9200	9200	9200	0
144	20230825	180000	208615670	9200	9200	9200	9200	0
145	20230825	175900	208615670	9200	9200	9200	9200	0
146	20230825	175800	208615670	9200	9200	9200	9200	0
147	20230825	175700	208615670	9200	9200	9200	9200	0
148	20230825	175600	208615670	9200	9200	9200	9200	0
149	20230825	175500	208615670	9200	9200	9200	9200	0
150	20230825	175400	208615670	9200	9200	9200	9200	0
151	20230825	175300	208615670	9200	9200	9200	9200	0
152	20230825	175200	208615670	9200	9200	9200	9200	371
153	20230825	175100	208615670	9200	9200	9200	9200	0
154	20230825	175000	208615670	9200	9200	9200	9200	0
155	20230825	174900	208615670	9200	9200	9200	9200	0
156	20230825	174800	208615670	9200	9200	9200	9200	0
157	20230825	174700	208615670	9200	9200	9200	9200	0
158	20230825	174600	208615670	9200	9200	9200	9200	0
159	20230825	174500	208615670	9200	9200	9200	9200	0
160	20230825	174400	208615670	9200	9200	9200	9200	0
161	20230825	174300	208615670	9200	9200	9200	9200	0
162	20230825	174200	208615670	9200	9200	9200	9200	0
163	20230825	174100	208615670	9200	9200	9200	9200	0
164	20230825	174000	208615670	9200	9200	9200	9200	0
165	20230825	173900	208615670	9200	9200	9200	9200	0
166	20230825	173800	208615670	9200	9200	9200	9200	0
167	20230825	173700	208615670	9200	9200	9200	9200	0
168	20230825	173600	208615670	9200	9200	9200	9200	0
169	20230825	173500	208615670	9200	9200	9200	9200	0
170	20230825	173400	208615670	9200	9200	9200	9200	0
171	20230825	173300	208615670	9200	9200	9200	9200	0
172	20230825	173200	208615670	9200	9200	9200	9200	0
173	20230825	173100	208615670	9200	9200	9200	9200	0
174	20230825	173000	208615670	9200	9200	9200	9200	0
175	20230825	172900	208615670	9200	9200	9200	9200	0
176	20230825	172800	208615670	9200	9200	9200	9200	0
177	20230825	172700	208615670	9200	9200	9200	9200	0
178	20230825	172600	208615670	9200	9200	9200	9200	0
179	20230825	172500	208615670	9200	9200	9200	9200	0
180	20230825	172400	208615670	9200	9200	9200	9200	0
181	20230825	172300	208615670	9200	9200	9200	9200	0
182	20230825	172200	208615670	9200	9200	9200	9200	371
183	20230825	172100	208615670	9200	9200	9200	9200	0
184	20230825	172000	208615670	9200	9200	9200	9200	0
185	20230825	171900	208615670	9200	9200	9200	9200	0
186	20230825	171800	208615670	9200	9200	9200	9200	0
187	20230825	171700	208615670	9200	9200	9200	9200	0
188	20230825	171600	208615670	9200	9200	9200	9200	0
189	20230825	171500	208615670	9200	9200	9200	9200	0
190	20230825	171400	208615670	9200	9200	9200	9200	0
191	20230825	171300	208615670	9200	9200	9200	9200	0
192	20230825	171200	208615670	9200	9200	9200	9200	0
193	20230825	171100	208615670	9200	9200	9200	9200	0
194	20230825	171000	208615670	9200	9200	9200	9200	0
195	20230825	170900	208615670	9200	9200	9200	9200	0
196	20230825	170800	208615670	9200	9200	9200	9200	0
197	20230825	170700	208615670	9200	9200	9200	9200	0
198	20230825	170600	208615670	9200	9200	9200	9200	0
199	20230825	170500	208615670	9200	9200	9200	9200	0
200	20230825	170400	208615670	9200	9200	9200	9200	0
201	20230825	170300	208615670	9200	9200	9200	9200	0
202	20230825	170200	208615670	9200	9200	9200	9200	0
203	20230825	170100	208615670	9200	9200	9200	9200	0
204	20230825	170000	208615670	9200	9200	9200	9200	0
205	20230825	165900	208615670	9200	9200	9200	9200	0
206	20230825	165800	208615670	9200	9200	9200	9200	0
207	20230825	165700	208615670	9200	9200	9200	9200	0
208	20230825	165600	208615670	9200	9200	9200	9200	0
209	20230825	165500	208615670	9200	9200	9200	9200	0
210	20230825	165400	208615670	9200	9200	9200	9200	0
211	20230825	165300	208615670	9200	9200	9200	9200	0
212	20230825	165200	208615670	9200	9200	9200	9200	371
213	20230825	165100	208615670	9200	9200	9200	9200	0
214	20230825	165000	208615670	9200	9200	9200	9200	0
215	20230825	164900	208615670	9200	9200	9200	9200	0
216	20230825	164800	208615670	9200	9200	9200	9200	0
217	20230825	164700	208615670	9200	9200	9200	9200	0
218	20230825	164600	208615670	9200	9200	9200	9200	0
219	20230825	164500	208615670	9200	9200	9200	9200	0
220	20230825	164400	208615670	9200	9200	9200	9200	0
221	20230825	164300	208615670	9200	9200	9200	9200	0
222	20230825	164200	208615670	9200	9200	9200	9200	0
223	20230825	164100	208615670	9200	9200	9200	9200	0
224	20230825	164000	208615670	9200	9200	9200	9200	0
225	20230825	163900	208615670	9200	9200	9200	9200	0
226	20230825	163800	208615670	9200	9200	9200	9200	0
227	20230825	163700	208615670	9200	9200	9200	9200	0
228	20230825	163600	208615670	9200	9200	9200	9200	0
229	20230825	163500	208615670	9200	9200	9200	9200	0
230	20230825	163400	208615670	9200	9200	9200	9200	0
231	20230825	163300	208615670	9200	9200	9200	9200	0
232	20230825	163200	208615670	9200	9200	9200	9200	0
233	20230825	163100	208615670	9200	9200	9200	9200	0
234	20230825	163000	208615670	9200	9200	9200	9200	0
235	20230825	162900	208615670	9200	9200	9200	9200	0
236	20230825	162800	208615670	9200	9200	9200	9200	0
237	20230825	162700	208615670	9200	9200	9200	9200	0
238	20230825	162600	208615670	9200	9200	9200	9200	0
239	20230825	162500	208615670	9200	9200	9200	9200	0
240	20230825	162400	208615670	9200	9200	9200	9200	0
241	20230825	162300	208615670	9200	9200	9200	9200	0
242	20230825	162200	208615670	9200	9200	9200	9200	371
243	20230825	162100	208615670	9200	9200	9200	9200	0
244	20230825	162000	208615670	9200	9200	9200	9200	0
245	20230825	161900	208615670	9200	9200	9200	9200	0
246	20230825	161800	208615670	9200	9200	9200	9200	0
247	20230825	161700	208615670	9200	9200	9200	9200	0
248	20230825	161600	208615670	9200	9200	9200	9200	0
249	20230825	161500	208615670	9200	9200	9200	9200	0
250	20230825	161400	208615670	9200	9200	9200	9200	0
251	20230825	161300	208615670	9200	9200	9200	9200	0
252	20230825	161200	208615670	9200	9200	9200	9200	0
253	20230825	161100	208615670	9200	9200	9200	9200	0
254	20230825	161000	208615670	9200	9200	9200	9200	0
255	20230825	160900	208615670	9200	9200	9200	9200	0
256	20230825	160800	208615670	9200	9200	9200	9200	0
257	20230825	160700	208615670	9200	9200	9200	9200	0
258	20230825	160600	208615670	9200	9200	9200	9200	0
259	20230825	160500	208615670	9200	9200	9200	9200	0
260	20230825	160400	208615670	9200	9200	9200	9200	0
261	20230825	160300	208615670	9200	9200	9200	9200	0
262	20230825	160200	208615670	9200	9200	9200	9200	0
263	20230825	160100	208615670	9200	9200	9200	9200	0
264	20230825	160000	208615670	9200	9200	9200	9200	0
265	20230825	155900	208615670	9200	9200	9200	9200	0
266	20230825	155800	208615670	9200	9200	9200	9200	0
267	20230825	155700	208615670	9200	9200	9200	9200	0
268	20230825	155600	208615670	9200	9200	9200	9200	0
269	20230825	155500	208615670	9200	9200	9200	9200	0
270	20230825	155400	208615670	9200	9200	9200	9200	0
271	20230825	155300	208615670	9200	9200	9200	9200	0
272	20230825	155200	208615670	9200	9200	9200	9200	371
273	20230825	155100	208615670	9200	9200	9200	9200	0
274	20230825	155000	208615670	9200	9200	9200	9200	0
275	20230825	154900	208615670	9200	9200	9200	9200	0
276	20230825	154800	208615670	9200	9200	9200	9200	0
277	20230825	154700	208615670	9200	9200	9200	9200	0
278	20230825	154600	208615670	9200	9200	9200	9200	0
279	20230825	154500	208615670	9200	9200	9200	9200	0
280	20230825	154400	208615670	9200	9200	9200	9200	0
281	20230825	154300	208615670	9200	9200	9200	9200	0
282	20230825	154200	208615670	9200	9200	9200	9200	0
283	20230825	154100	208615670	9200	9200	9200	9200	0
284	20230825	154000	208615670	9200	9200	9200	9200	0
285	20230825	153900	208615670	9200	9200	9200	9200	0
286	20230825	153800	208615670	9200	9200	9200	9200	0
287	20230825	153700	208615670	9200	9200	9200	9200	0
288	20230825	153600	208615670	9200	9200	9200	9200	0
289	20230825	153500	208615670	9200	9200	9200	9200	0
290	20230825	153400	208615670	9200	9200	9200	9200	0
291	20230825	153300	208615670	9200	9200	9200	9200	0
292	20230825	153200	208615670	9200	9200	9200	9200	0
293	20230825	153100	208615670	9200	9200	9200	9200	0
294	20230825	153000	208615670	9200	9200	9200	9200	371
295	20230825	152900	205202470	9250	9250	9250	9250	0
296	20230825	152800	205202470	9250	9250	9250	9250	0
297	20230825	152700	205202470	9250	9250	9250	9250	0
298	20230825	152600	205202470	9250	9250	9250	9250	0
299	20230825	152500	205202470	9250	9250	9250	9250	0
300	20230825	152400	205202470	9250	9250	9250	9250	0
301	20230825	152300	205202470	9250	9250	9250	9250	0
302	20230825	152200	205202470	9250	9250	9250	9250	0
303	20230825	152100	205202470	9250	9250	9250	9250	0
304	20230825	152000	205202470	9250	9250	9250	9250	0
305	20230825	151900	205202470	9250	9210	9250	9200	115
306	20230825	151800	204143950	9200	9200	9200	9200	0
307	20230825	151700	204143950	9200	9210	9210	9200	70
308	20230825	151600	203499940	9220	9220	9220	9220	36
309	20230825	151500	203168020	9210	9210	9210	9210	3
310	20230825	151400	203140390	9210	9210	9210	9210	0
311	20230825	151300	203140390	9210	9220	9220	9210	206
312	20230825	151200	201243040	9210	9230	9230	9210	372
313	20230825	151100	197812750	9220	9230	9230	9220	81
314	20230825	151000	197065880	9230	9230	9230	9230	0
315	20230825	150900	197065880	9230	9230	9230	9230	82
316	20230825	150800	196309020	9230	9230	9230	9230	0
317	20230825	150700	196309020	9230	9230	9230	9230	71
318	20230825	150600	195653690	9260	9260	9260	9260	0
319	20230825	150500	195653690	9260	9260	9260	9260	0
320	20230825	150400	195653690	9260	9260	9260	9260	0
321	20230825	150300	195653690	9260	9230	9260	9230	80
322	20230825	150200	194915240	9220	9230	9230	9220	55
323	20230825	150100	194408130	9230	9230	9230	9230	2
324	20230825	150000	194389670	9260	9260	9260	9260	9
325	20230825	145900	194306330	9230	9230	9230	9230	73
326	20230825	145800	193632540	9260	9260	9260	9260	0
327	20230825	145700	193632540	9260	9260	9260	9260	1
328	20230825	145600	193623280	9230	9230	9230	9230	0
329	20230825	145500	193623280	9230	9230	9230	9230	79
330	20230825	145400	192894110	9260	9260	9260	9260	0
331	20230825	145300	192894110	9260	9260	9260	9260	1
332	20230825	145200	192884850	9220	9230	9230	9220	69
333	20230825	145100	192248610	9230	9230	9230	9230	8
334	20230825	145000	192174770	9220	9220	9220	9220	61
335	20230825	144900	191612350	9230	9260	9260	9230	119
336	20230825	144800	190513950	9230	9230	9230	9230	0
337	20230825	144700	190513950	9230	9240	9240	9230	28
338	20230825	144600	190255290	9270	9270	9270	9270	1
339	20230825	144500	190246020	9230	9240	9240	9230	83
340	20230825	144400	189479910	9270	9270	9270	9270	0
341	20230825	144300	189479910	9270	9270	9270	9270	1
342	20230825	144200	189470640	9230	9240	9240	9230	58
343	20230825	144100	188935270	9240	9240	9240	9230	11
344	20230825	144000	188833690	9230	9240	9240	9230	82
345	20230825	143900	188076790	9230	9230	9230	9230	50
346	20230825	143800	187615290	9280	9280	9280	9280	0
347	20230825	143700	187615290	9280	9280	9280	9280	0
348	20230825	143600	187615290	9280	9280	9280	9280	1
349	20230825	143500	187606010	9210	9210	9210	9210	14
350	20230825	143400	187477070	9270	9270	9270	9270	31
351	20230825	143300	187189700	9300	9300	9300	9300	0
352	20230825	143200	187189700	9300	9300	9300	9300	1
353	20230825	143100	187180400	9260	9200	9260	9200	845
354	20230825	143000	179388590	9210	9210	9210	9210	1
355	20230825	142900	179379380	9170	9210	9210	9170	89
356	20230825	142800	178562610	9170	9170	9170	9170	0
357	20230825	142700	178562610	9170	9170	9170	9170	0
358	20230825	142600	178562610	9170	9210	9210	9170	56
359	20230825	142500	178048850	9210	9210	9210	9210	4
360	20230825	142400	178012010	9170	9170	9170	9170	0
361	20230825	142300	178012010	9170	9210	9210	9170	462
362	20230825	142200	173759470	9210	9210	9210	9210	0
363	20230825	142100	173759470	9210	9210	9210	9210	0
364	20230825	142000	173759470	9210	9210	9210	9210	0
365	20230825	141900	173759470	9210	9210	9210	9210	0
366	20230825	141800	173759470	9210	9210	9210	9210	1
367	20230825	141700	173750260	9170	9170	9170	9170	66
368	20230825	141600	173145040	9170	9170	9170	9170	120
369	20230825	141500	172044640	9170	9170	9170	9170	0
370	20230825	141400	172044640	9170	9170	9170	9170	75
371	20230825	141300	171356890	9170	9170	9170	9170	59
372	20230825	141200	170815860	9210	9210	9210	9210	1
373	20230825	141100	170806650	9160	9160	9160	9160	20
374	20230825	141000	170623450	9160	9160	9160	9160	72
375	20230825	140900	169963930	9160	9160	9160	9160	0
376	20230825	140800	169963930	9160	9160	9160	9160	4
377	20230825	140700	169927290	9160	9160	9160	9160	53
378	20230825	140600	169441810	9200	9200	9200	9200	0
379	20230825	140500	169441810	9200	9200	9200	9200	0
380	20230825	140400	169441810	9200	9200	9200	9200	0
381	20230825	140300	169441810	9200	9200	9200	9200	0
382	20230825	140200	169441810	9200	9160	9200	9160	89
383	20230825	140100	168626530	9200	9200	9200	9200	10
384	20230825	140000	168534530	9200	9200	9200	9200	0
385	20230825	135900	168534530	9200	9200	9200	9200	10
386	20230825	135800	168442530	9200	9200	9200	9200	0
387	20230825	135700	168442530	9200	9200	9200	9200	20
388	20230825	135600	168258530	9200	9160	9200	9160	631
389	20230825	135500	162456930	9200	9200	9200	9200	0
390	20230825	135400	162456930	9200	9200	9200	9200	20
391	20230825	135300	162272930	9200	9200	9200	9200	1
392	20230825	135200	162263730	9150	9150	9150	9150	68
393	20230825	135100	161641530	9200	9200	9200	9200	0
394	20230825	135000	161641530	9200	9200	9200	9200	0
395	20230825	134900	161641530	9200	9200	9200	9200	0
396	20230825	134800	161641530	9200	9200	9200	9200	0
397	20230825	134700	161641530	9200	9150	9200	9150	90
398	20230825	134600	160817980	9220	9220	9220	9220	0
399	20230825	134500	160817980	9220	9220	9220	9220	0
400	20230825	134400	160817980	9220	9220	9220	9220	0
401	20230825	134300	160817980	9220	9210	9220	9210	100
402	20230825	134200	159896260	9210	9150	9210	9150	92
403	20230825	134100	159054400	9200	9200	9200	9200	12
404	20230825	134000	158944000	9200	9200	9200	9200	21
405	20230825	133900	158750800	9150	9150	9150	9150	0
406	20230825	133800	158750800	9150	9150	9150	9150	73
407	20230825	133700	158082850	9150	9200	9200	9150	41
408	20230825	133600	157707650	9150	9150	9150	9150	0
409	20230825	133500	157707650	9150	9150	9150	9150	0
410	20230825	133400	157707650	9150	9150	9150	9150	68
411	20230825	133300	157085450	9210	9210	9210	9210	0
412	20230825	133200	157085450	9210	9210	9210	9210	0
413	20230825	133100	157085450	9210	9150	9210	9150	61
414	20230825	133000	156527240	9150	9150	9150	9150	0
415	20230825	132900	156527240	9150	9150	9150	9150	0
416	20230825	132800	156527240	9150	9150	9150	9150	51
417	20230825	132700	156060590	9220	9220	9220	9220	101
418	20230825	132600	155129370	9150	9150	9150	9150	0
419	20230825	132500	155129370	9150	9150	9150	9150	0
420	20230825	132400	155129370	9150	9150	9150	9150	61
421	20230825	132300	154571220	9150	9150	9150	9150	0
422	20230825	132200	154571220	9150	9150	9150	9150	0
423	20230825	132100	154571220	9150	9150	9150	9150	0
424	20230825	132000	154571220	9150	9150	9150	9150	0
425	20230825	131900	154571220	9150	9150	9150	9150	87
426	20230825	131800	153775170	9150	9150	9150	9150	5
427	20230825	131700	153729420	9150	9150	9150	9150	0
428	20230825	131600	153729420	9150	9150	9150	9150	0
429	20230825	131500	153729420	9150	9150	9150	9150	310
430	20230825	131400	150892920	9160	9160	9160	9160	0
431	20230825	131300	150892920	9160	9160	9160	9160	0
432	20230825	131200	150892920	9160	9160	9160	9160	0
433	20230825	131100	150892920	9160	9160	9160	9160	64
434	20230825	131000	150306680	9160	9160	9160	9160	0
435	20230825	130900	150306680	9160	9160	9160	9160	0
436	20230825	130800	150306680	9160	9160	9160	9160	54
437	20230825	130700	149812040	9170	9220	9220	9170	9
438	20230825	130600	149729460	9170	9170	9170	9170	12
439	20230825	130500	149619420	9210	9210	9210	9210	73
440	20230825	130400	148947090	9210	9210	9210	9210	0
441	20230825	130300	148947090	9210	9210	9210	9210	1
442	20230825	130200	148937880	9160	9160	9160	9160	0
443	20230825	130100	148937880	9160	9160	9160	9160	87
444	20230825	130000	148140960	9160	9160	9160	9160	0
445	20230825	125900	148140960	9160	9160	9160	9160	0
446	20230825	125800	148140960	9160	9160	9160	9160	0
447	20230825	125700	148140960	9160	9160	9160	9160	76
448	20230825	125600	147444800	9160	9160	9160	9160	0
449	20230825	125500	147444800	9160	9160	9160	9160	0
450	20230825	125400	147444800	9160	9160	9160	9160	0
451	20230825	125300	147444800	9160	9160	9160	9160	0
452	20230825	125200	147444800	9160	9160	9160	9160	60
453	20230825	125100	146895200	9160	9160	9160	9160	0
454	20230825	125000	146895200	9160	9160	9160	9160	0
455	20230825	124900	146895200	9160	9160	9160	9160	0
456	20230825	124800	146895200	9160	9160	9160	9160	0
457	20230825	124700	146895200	9160	9220	9220	9160	202
458	20230825	124600	145040080	9170	9220	9220	9170	6
459	20230825	124500	144985010	9160	9160	9160	9160	0
460	20230825	124400	144985010	9160	9160	9160	9160	0
461	20230825	124300	144985010	9160	9160	9160	9160	2
462	20230825	124200	144966690	9160	9160	9160	9160	69
463	20230825	124100	144334650	9220	9220	9220	9220	100
464	20230825	124000	143412650	9220	9220	9220	9220	0
465	20230825	123900	143412650	9220	9220	9220	9220	0
466	20230825	123800	143412650	9220	9220	9220	9220	0
467	20230825	123700	143412650	9220	9220	9220	9220	0
468	20230825	123600	143412650	9220	9170	9220	9170	322
469	20230825	123500	140459860	9160	9170	9170	9160	768
470	20230825	123400	133418190	9170	9170	9170	9170	0
471	20230825	123300	133418190	9170	9170	9170	9170	0
472	20230825	123200	133418190	9170	9170	9170	9170	0
473	20230825	123100	133418190	9170	9170	9170	9170	57
474	20230825	123000	132895500	9220	9220	9220	9220	0
475	20230825	122900	132895500	9220	9220	9220	9220	20
476	20230825	122800	132711100	9220	9220	9220	9220	0
477	20230825	122700	132711100	9220	9220	9220	9220	0
478	20230825	122600	132711100	9220	9220	9220	9220	0
479	20230825	122500	132711100	9220	9220	9220	9220	185
480	20230825	122400	131005400	9220	9220	9220	9220	0
481	20230825	122300	131005400	9220	9220	9220	9220	0
482	20230825	122200	131005400	9220	9220	9220	9220	0
483	20230825	122100	131005400	9220	9150	9220	9150	1000
484	20230825	122000	121796400	9130	9130	9130	9130	1
485	20230825	121900	121787270	9140	9140	9140	9140	29
486	20230825	121800	121522210	9140	9140	9140	9140	0
487	20230825	121700	121522210	9140	9140	9140	9140	298
488	20230825	121600	118798490	9150	9150	9150	9150	0
489	20230825	121500	118798490	9150	9150	9150	9150	0
490	20230825	121400	118798490	9150	9150	9150	9150	0
491	20230825	121300	118798490	9150	9150	9150	9150	0
492	20230825	121200	118798490	9150	9150	9150	9150	0
493	20230825	121100	118798490	9150	9150	9150	9150	0
494	20230825	121000	118798490	9150	9150	9150	9150	20
495	20230825	120900	118615490	9160	9160	9160	9160	205
496	20230825	120800	116737690	9160	9160	9160	9160	0
497	20230825	120700	116737690	9160	9160	9160	9160	10
498	20230825	120600	116646090	9230	9230	9230	9230	0
499	20230825	120500	116646090	9230	9230	9230	9230	0
500	20230825	120400	116646090	9230	9230	9230	9230	0
501	20230825	120300	116646090	9230	9230	9230	9230	20
502	20230825	120200	116461490	9230	9230	9230	9230	0
503	20230825	120100	116461490	9230	9230	9230	9230	0
504	20230825	120000	116461490	9230	9230	9230	9230	0
505	20230825	115900	116461490	9230	9220	9230	9220	200
506	20230825	115800	114616140	9220	9220	9220	9220	0
507	20230825	115700	114616140	9220	9220	9220	9220	0
508	20230825	115600	114616140	9220	9220	9220	9220	0
509	20230825	115500	114616140	9220	9220	9220	9220	0
510	20230825	115400	114616140	9220	9220	9220	9220	1
511	20230825	115300	114606920	9210	9210	9210	9210	0
512	20230825	115200	114606920	9210	9210	9210	9210	135
513	20230825	115100	113363570	9210	9210	9210	9210	0
514	20230825	115000	113363570	9210	9210	9210	9210	0
515	20230825	114900	113363570	9210	9210	9210	9210	0
516	20230825	114800	113363570	9210	9210	9210	9210	0
517	20230825	114700	113363570	9210	9210	9210	9210	4
518	20230825	114600	113326730	9200	9200	9200	9200	62
519	20230825	114500	112756330	9200	9200	9200	9200	50
520	20230825	114400	112296330	9160	9160	9160	9160	0
521	20230825	114300	112296330	9160	9160	9160	9160	0
522	20230825	114200	112296330	9160	9160	9160	9160	0
523	20230825	114100	112296330	9160	9160	9160	9160	0
524	20230825	114000	112296330	9160	9160	9160	9160	93
525	20230825	113900	111444450	9150	9150	9150	9150	30
526	20230825	113800	111169950	9150	9150	9150	9150	0
527	20230825	113700	111169950	9150	9150	9150	9150	200
528	20230825	113600	109339950	9130	9130	9130	9130	0
529	20230825	113500	109339950	9130	9130	9130	9130	0
530	20230825	113400	109339950	9130	9130	9130	9130	29
531	20230825	113300	109075180	9130	9130	9130	9130	86
532	20230825	113200	108290000	9120	9120	9120	9120	0
533	20230825	113100	108290000	9120	9120	9120	9120	0
534	20230825	113000	108290000	9120	9120	9120	9120	0
535	20230825	112900	108290000	9120	9120	9120	9120	65
536	20230825	112800	107697200	9120	9120	9120	9120	160
537	20230825	112700	106238000	9120	9120	9120	9120	0
538	20230825	112600	106238000	9120	9120	9120	9120	5
539	20230825	112500	106192400	9120	9120	9120	9120	123
540	20230825	112400	105070640	9120	9120	9120	9120	100
541	20230825	112300	104158640	9120	9120	9120	9120	100
542	20230825	112200	103246640	9130	9130	9130	9130	163
543	20230825	112100	101758450	9130	9130	9130	9130	0
544	20230825	112000	101758450	9130	9130	9130	9130	6
545	20230825	111900	101703670	9130	9130	9130	9130	56
546	20230825	111800	101192390	9160	9160	9160	9160	0
547	20230825	111700	101192390	9160	9160	9160	9160	0
548	20230825	111600	101192390	9160	9160	9160	9160	0
549	20230825	111500	101192390	9160	9160	9160	9160	150
550	20230825	111400	99818390	9120	9120	9120	9120	0
551	20230825	111300	99818390	9120	9120	9120	9120	0
552	20230825	111200	99818390	9120	9120	9120	9120	74
553	20230825	111100	99143510	9110	9110	9110	9110	0
554	20230825	111000	99143510	9110	9110	9110	9110	0
555	20230825	110900	99143510	9110	9110	9110	9110	0
556	20230825	110800	99143510	9110	9140	9140	9110	2615
557	20230825	110700	75285710	9190	9190	9190	9190	0
558	20230825	110600	75285710	9190	9190	9190	9190	1
559	20230825	110500	75276520	9140	9140	9140	9140	36
560	20230825	110400	74947480	9140	9180	9180	9140	122
561	20230825	110300	73830260	9180	9180	9180	9180	0
562	20230825	110200	73830260	9180	9180	9180	9180	35
563	20230825	110100	73508960	9180	9140	9180	9140	96
564	20230825	110000	72630600	9140	9140	9140	9140	0
565	20230825	105900	72630600	9140	9140	9140	9140	0
566	20230825	105800	72630600	9140	9140	9140	9140	0
567	20230825	105700	72630600	9140	9140	9140	9140	74
568	20230825	105600	71954240	9140	9150	9150	9140	202
569	20230825	105500	70106580	9150	9150	9150	9150	0
570	20230825	105400	70106580	9150	9150	9150	9150	0
571	20230825	105300	70106580	9150	9150	9150	9150	87
572	20230825	105200	69310530	9170	9170	9170	9170	22
573	20230825	105100	69108790	9150	9150	9150	9150	0
574	20230825	105000	69108790	9150	9150	9150	9150	0
575	20230825	104900	69108790	9150	9150	9150	9150	92
576	20230825	104800	68266990	9150	9150	9150	9150	0
577	20230825	104700	68266990	9150	9150	9150	9150	0
578	20230825	104600	68266990	9150	9150	9150	9150	0
579	20230825	104500	68266990	9150	9150	9150	9150	81
580	20230825	104400	67525840	9190	9190	9190	9190	5
581	20230825	104300	67479890	9160	9160	9160	9160	0
582	20230825	104200	67479890	9160	9150	9160	9150	188
583	20230825	104100	65758690	9150	9150	9150	9150	0
584	20230825	104000	65758690	9150	9150	9150	9150	0
585	20230825	103900	65758690	9150	9150	9150	9150	0
586	20230825	103800	65758690	9150	9150	9150	9150	83
587	20230825	103700	64999240	9160	9160	9160	9160	104
588	20230825	103600	64046600	9160	9160	9160	9160	163
589	20230825	103500	62553520	9160	9160	9160	9160	60
590	20230825	103400	62003920	9160	9160	9160	9160	0
591	20230825	103300	62003920	9160	9170	9170	9160	147
592	20230825	103200	60656850	9170	9170	9170	9170	0
593	20230825	103100	60656850	9170	9170	9170	9170	50
594	20230825	103000	60198350	9170	9170	9170	9170	0
595	20230825	102900	60198350	9170	9170	9170	9170	100
596	20230825	102800	59281350	9170	9170	9170	9170	80
597	20230825	102700	58547750	9210	9210	9210	9210	0
598	20230825	102600	58547750	9210	9210	9210	9210	0
599	20230825	102500	58547750	9210	9170	9210	9170	117
600	20230825	102400	57473830	9200	9180	9200	9180	17
601	20230825	102300	57317750	9170	9170	9170	9170	0
602	20230825	102200	57317750	9170	9170	9170	9170	0
603	20230825	102100	57317750	9170	9170	9170	9170	70
604	20230825	102000	56675850	9170	9170	9170	9170	0
605	20230825	101900	56675850	9170	9170	9170	9170	0
606	20230825	101800	56675850	9170	9180	9180	9170	106
607	20230825	101700	55703600	9180	9180	9180	9180	0
608	20230825	101600	55703600	9180	9180	9180	9180	0
609	20230825	101500	55703600	9180	9180	9180	9180	77
610	20230825	101400	54996740	9180	9180	9180	9180	0
611	20230825	101300	54996740	9180	9180	9180	9180	36
612	20230825	101200	54666260	9180	9180	9180	9180	0
613	20230825	101100	54666260	9180	9180	9180	9180	75
614	20230825	101000	53977760	9180	9180	9180	9180	0
615	20230825	100900	53977760	9180	9180	9180	9180	0
616	20230825	100800	53977760	9180	9180	9180	9180	79
617	20230825	100700	53252540	9180	9180	9180	9180	0
618	20230825	100600	53252540	9180	9180	9180	9180	0
619	20230825	100500	53252540	9180	9180	9180	9180	0
620	20230825	100400	53252540	9180	9180	9180	9180	87
621	20230825	100300	52453880	9220	9220	9220	9220	0
622	20230825	100200	52453880	9220	9220	9220	9220	94
623	20230825	100100	51587200	9180	9180	9180	9180	0
624	20230825	100000	51587200	9180	9180	9220	9180	104
625	20230825	095900	50631680	9220	9220	9220	9220	0
626	20230825	095800	50631680	9220	9220	9220	9220	70
627	20230825	095700	49986280	9230	9230	9230	9230	0
628	20230825	095600	49986280	9230	9180	9230	9180	140
629	20230825	095500	48696080	9200	9200	9200	9200	0
630	20230825	095400	48696080	9200	9200	9200	9200	0
631	20230825	095300	48696080	9200	9200	9200	9200	661
632	20230825	095200	42614880	9170	9170	9170	9170	0
633	20230825	095100	42614880	9170	9170	9170	9170	76
634	20230825	095000	41917960	9170	9170	9170	9170	10
635	20230825	094900	41826260	9200	9160	9200	9160	216
636	20230825	094800	39839620	9160	9160	9160	9160	0
637	20230825	094700	39839620	9160	9160	9160	9160	0
638	20230825	094600	39839620	9160	9160	9160	9150	504
639	20230825	094500	35223020	9150	9150	9150	9150	5
640	20230825	094400	35177270	9180	9170	9180	9170	89
641	20230825	094300	34360940	9150	9150	9150	9150	52
642	20230825	094200	33885140	9130	9140	9160	9130	134
643	20230825	094100	32658400	9140	9140	9140	9140	106
644	20230825	094000	31689560	9140	9140	9140	9130	27
645	20230825	093900	31442820	9140	9140	9140	9140	98
646	20230825	093800	30547100	9140	9130	9180	9130	16
647	20230825	093700	30400830	9140	9140	9150	9140	70
648	20230825	093600	29761010	9140	9140	9140	9140	51
649	20230825	093500	29294870	9140	9140	9140	9140	4
650	20230825	093400	29258310	9140	9140	9200	9140	90
651	20230825	093300	28435260	9140	9190	9210	9140	18
652	20230825	093200	28269790	9210	9130	9210	9130	68
653	20230825	093100	27648870	9130	9130	9130	9130	1
654	20230825	093000	27639740	9210	9130	9210	9130	85
655	20230825	092900	26863530	9130	9130	9130	9130	98
656	20230825	092800	25968790	9130	9130	9140	9130	125
657	20230825	092700	24827480	9130	9130	9130	9130	21
658	20230825	092600	24635750	9130	9140	9230	9130	100
659	20230825	092500	23721740	9130	9130	9130	9130	74
660	20230825	092400	23046120	9130	9140	9220	9130	15
661	20230825	092300	22908960	9140	9160	9160	9140	76
662	20230825	092200	22213540	9160	9160	9160	9150	61
663	20230825	092100	21654790	9160	9160	9160	9160	4
664	20230825	092000	21618150	9160	9160	9160	9160	88
665	20230825	091900	20812070	9160	9160	9160	9160	3
666	20230825	091800	20784590	9160	9260	9270	9160	89
667	20230825	091700	19967510	9180	9180	9180	9180	63
668	20230825	091600	19389170	9190	9200	9200	9190	38
669	20230825	091500	19039760	9200	9200	9200	9200	89
670	20230825	091400	18220960	9210	9210	9210	9210	6
671	20230825	091300	18165700	9190	9190	9190	9190	1
672	20230825	091200	18156510	9190	9230	9230	9160	126
673	20230825	091100	16998610	9320	9320	9320	9320	0
674	20230825	091000	16998610	9320	9200	9320	9160	360
675	20230825	090900	13647330	9200	9230	9230	9200	231
676	20230825	090800	11521920	9220	9210	9220	9210	59
677	20230825	090700	10978380	9220	9210	9220	9210	64
678	20230825	090600	10388710	9210	9280	9280	9210	460
679	20230825	090500	6150810	9300	9300	9300	9300	0
680	20230825	090400	6150810	9300	9310	9310	9300	203
681	20230825	090300	4261310	9360	9360	9360	9360	0
682	20230825	090200	4261310	9360	9360	9360	9360	1
683	20230825	090100	4251950	9380	9400	9400	9380	8
684	20230825	090000	4176830	9400	9410	9410	9400	444