KissMeData/038290/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	191100	603616300	18930	18930	18930	18930	1036
3	20230825	191000	603616300	18930	18930	18930	18930	0
4	20230825	190900	603616300	18930	18930	18930	18930	0
5	20230825	190800	603616300	18930	18930	18930	18930	0
6	20230825	190700	603616300	18930	18930	18930	18930	0
7	20230825	190600	603616300	18930	18930	18930	18930	0
8	20230825	190500	603616300	18930	18930	18930	18930	0
9	20230825	190400	603616300	18930	18930	18930	18930	0
10	20230825	190300	603616300	18930	18930	18930	18930	0
11	20230825	190200	603616300	18930	18930	18930	18930	0
12	20230825	190100	603616300	18930	18930	18930	18930	0
13	20230825	190000	603616300	18930	18930	18930	18930	0
14	20230825	185900	603616300	18930	18930	18930	18930	0
15	20230825	185800	603616300	18930	18930	18930	18930	0
16	20230825	185700	603616300	18930	18930	18930	18930	0
17	20230825	185600	603616300	18930	18930	18930	18930	0
18	20230825	185500	603616300	18930	18930	18930	18930	0
19	20230825	185400	603616300	18930	18930	18930	18930	0
20	20230825	185300	603616300	18930	18930	18930	18930	0
21	20230825	185200	603616300	18930	18930	18930	18930	0
22	20230825	185100	603616300	18930	18930	18930	18930	0
23	20230825	185000	603616300	18930	18930	18930	18930	0
24	20230825	184900	603616300	18930	18930	18930	18930	0
25	20230825	184800	603616300	18930	18930	18930	18930	0
26	20230825	184700	603616300	18930	18930	18930	18930	0
27	20230825	184600	603616300	18930	18930	18930	18930	0
28	20230825	184500	603616300	18930	18930	18930	18930	0
29	20230825	184400	603616300	18930	18930	18930	18930	0
30	20230825	184300	603616300	18930	18930	18930	18930	0
31	20230825	184200	603616300	18930	18930	18930	18930	0
32	20230825	184100	603616300	18930	18930	18930	18930	1036
33	20230825	184000	603616300	18930	18930	18930	18930	0
34	20230825	183900	603616300	18930	18930	18930	18930	0
35	20230825	183800	603616300	18930	18930	18930	18930	0
36	20230825	183700	603616300	18930	18930	18930	18930	0
37	20230825	183600	603616300	18930	18930	18930	18930	0
38	20230825	183500	603616300	18930	18930	18930	18930	0
39	20230825	183400	603616300	18930	18930	18930	18930	0
40	20230825	183300	603616300	18930	18930	18930	18930	0
41	20230825	183200	603616300	18930	18930	18930	18930	0
42	20230825	183100	603616300	18930	18930	18930	18930	0
43	20230825	183000	603616300	18930	18930	18930	18930	0
44	20230825	182900	603616300	18930	18930	18930	18930	0
45	20230825	182800	603616300	18930	18930	18930	18930	0
46	20230825	182700	603616300	18930	18930	18930	18930	0
47	20230825	182600	603616300	18930	18930	18930	18930	0
48	20230825	182500	603616300	18930	18930	18930	18930	0
49	20230825	182400	603616300	18930	18930	18930	18930	0
50	20230825	182300	603616300	18930	18930	18930	18930	0
51	20230825	182200	603616300	18930	18930	18930	18930	0
52	20230825	182100	603616300	18930	18930	18930	18930	0
53	20230825	182000	603616300	18930	18930	18930	18930	0
54	20230825	181900	603616300	18930	18930	18930	18930	0
55	20230825	181800	603616300	18930	18930	18930	18930	0
56	20230825	181700	603616300	18930	18930	18930	18930	0
57	20230825	181600	603616300	18930	18930	18930	18930	0
58	20230825	181500	603616300	18930	18930	18930	18930	0
59	20230825	181400	603616300	18930	18930	18930	18930	0
60	20230825	181300	603616300	18930	18930	18930	18930	0
61	20230825	181200	603616300	18930	18930	18930	18930	0
62	20230825	181100	603616300	18930	18930	18930	18930	1036
63	20230825	181000	603616300	18930	18930	18930	18930	0
64	20230825	180900	603616300	18930	18930	18930	18930	0
65	20230825	180800	603616300	18930	18930	18930	18930	0
66	20230825	180700	603616300	18930	18930	18930	18930	0
67	20230825	180600	603616300	18930	18930	18930	18930	0
68	20230825	180500	603616300	18930	18930	18930	18930	0
69	20230825	180400	603616300	18930	18930	18930	18930	0
70	20230825	180300	603616300	18930	18930	18930	18930	0
71	20230825	180200	603616300	18930	18930	18930	18930	0
72	20230825	180100	603616300	18930	18930	18930	18930	0
73	20230825	180000	603616300	18930	18930	18930	18930	0
74	20230825	175900	603616300	18930	18930	18930	18930	0
75	20230825	175800	603616300	18930	18930	18930	18930	0
76	20230825	175700	603616300	18930	18930	18930	18930	0
77	20230825	175600	603616300	18930	18930	18930	18930	0
78	20230825	175500	603616300	18930	18930	18930	18930	0
79	20230825	175400	603616300	18930	18930	18930	18930	0
80	20230825	175300	603616300	18930	18930	18930	18930	0
81	20230825	175200	603616300	18930	18930	18930	18930	0
82	20230825	175100	603616300	18930	18930	18930	18930	0
83	20230825	175000	603616300	18930	18930	18930	18930	0
84	20230825	174900	603616300	18930	18930	18930	18930	0
85	20230825	174800	603616300	18930	18930	18930	18930	0
86	20230825	174700	603616300	18930	18930	18930	18930	0
87	20230825	174600	603616300	18930	18930	18930	18930	0
88	20230825	174500	603616300	18930	18930	18930	18930	0
89	20230825	174400	603616300	18930	18930	18930	18930	0
90	20230825	174300	603616300	18930	18930	18930	18930	0
91	20230825	174200	603616300	18930	18930	18930	18930	0
92	20230825	174100	603616300	18930	18930	18930	18930	1036
93	20230825	174000	603616300	18930	18930	18930	18930	0
94	20230825	173900	603616300	18930	18930	18930	18930	0
95	20230825	173800	603616300	18930	18930	18930	18930	0
96	20230825	173700	603616300	18930	18930	18930	18930	0
97	20230825	173600	603616300	18930	18930	18930	18930	0
98	20230825	173500	603616300	18930	18930	18930	18930	0
99	20230825	173400	603616300	18930	18930	18930	18930	0
100	20230825	173300	603616300	18930	18930	18930	18930	0
101	20230825	173200	603616300	18930	18930	18930	18930	0
102	20230825	173100	603616300	18930	18930	18930	18930	0
103	20230825	173000	603616300	18930	18930	18930	18930	0
104	20230825	172900	603616300	18930	18930	18930	18930	0
105	20230825	172800	603616300	18930	18930	18930	18930	0
106	20230825	172700	603616300	18930	18930	18930	18930	0
107	20230825	172600	603616300	18930	18930	18930	18930	0
108	20230825	172500	603616300	18930	18930	18930	18930	0
109	20230825	172400	603616300	18930	18930	18930	18930	0
110	20230825	172300	603616300	18930	18930	18930	18930	0
111	20230825	172200	603616300	18930	18930	18930	18930	0
112	20230825	172100	603616300	18930	18930	18930	18930	0
113	20230825	172000	603616300	18930	18930	18930	18930	0
114	20230825	171900	603616300	18930	18930	18930	18930	0
115	20230825	171800	603616300	18930	18930	18930	18930	0
116	20230825	171700	603616300	18930	18930	18930	18930	0
117	20230825	171600	603616300	18930	18930	18930	18930	0
118	20230825	171500	603616300	18930	18930	18930	18930	0
119	20230825	171400	603616300	18930	18930	18930	18930	0
120	20230825	171300	603616300	18930	18930	18930	18930	0
121	20230825	171200	603616300	18930	18930	18930	18930	0
122	20230825	171100	603616300	18930	18930	18930	18930	1036
123	20230825	171000	603616300	18930	18930	18930	18930	0
124	20230825	170900	603616300	18930	18930	18930	18930	0
125	20230825	170800	603616300	18930	18930	18930	18930	0
126	20230825	170700	603616300	18930	18930	18930	18930	0
127	20230825	170600	603616300	18930	18930	18930	18930	0
128	20230825	170500	603616300	18930	18930	18930	18930	0
129	20230825	170400	603616300	18930	18930	18930	18930	0
130	20230825	170300	603616300	18930	18930	18930	18930	0
131	20230825	170200	603616300	18930	18930	18930	18930	0
132	20230825	170100	603616300	18930	18930	18930	18930	0
133	20230825	170000	603616300	18930	18930	18930	18930	0
134	20230825	165900	603616300	18930	18930	18930	18930	0
135	20230825	165800	603616300	18930	18930	18930	18930	0
136	20230825	165700	603616300	18930	18930	18930	18930	0
137	20230825	165600	603616300	18930	18930	18930	18930	0
138	20230825	165500	603616300	18930	18930	18930	18930	0
139	20230825	165400	603616300	18930	18930	18930	18930	0
140	20230825	165300	603616300	18930	18930	18930	18930	0
141	20230825	165200	603616300	18930	18930	18930	18930	0
142	20230825	165100	603616300	18930	18930	18930	18930	0
143	20230825	165000	603616300	18930	18930	18930	18930	0
144	20230825	164900	603616300	18930	18930	18930	18930	0
145	20230825	164800	603616300	18930	18930	18930	18930	0
146	20230825	164700	603616300	18930	18930	18930	18930	0
147	20230825	164600	603616300	18930	18930	18930	18930	0
148	20230825	164500	603616300	18930	18930	18930	18930	0
149	20230825	164400	603616300	18930	18930	18930	18930	0
150	20230825	164300	603616300	18930	18930	18930	18930	0
151	20230825	164200	603616300	18930	18930	18930	18930	0
152	20230825	164100	603616300	18930	18930	18930	18930	1036
153	20230825	164000	603616300	18930	18930	18930	18930	0
154	20230825	163900	603616300	18930	18930	18930	18930	0
155	20230825	163800	603616300	18930	18930	18930	18930	0
156	20230825	163700	603616300	18930	18930	18930	18930	0
157	20230825	163600	603616300	18930	18930	18930	18930	0
158	20230825	163500	603616300	18930	18930	18930	18930	0
159	20230825	163400	603616300	18930	18930	18930	18930	0
160	20230825	163300	603616300	18930	18930	18930	18930	0
161	20230825	163200	603616300	18930	18930	18930	18930	0
162	20230825	163100	603616300	18930	18930	18930	18930	0
163	20230825	163000	603616300	18930	18930	18930	18930	0
164	20230825	162900	603616300	18930	18930	18930	18930	0
165	20230825	162800	603616300	18930	18930	18930	18930	0
166	20230825	162700	603616300	18930	18930	18930	18930	0
167	20230825	162600	603616300	18930	18930	18930	18930	0
168	20230825	162500	603616300	18930	18930	18930	18930	0
169	20230825	162400	603616300	18930	18930	18930	18930	0
170	20230825	162300	603616300	18930	18930	18930	18930	0
171	20230825	162200	603616300	18930	18930	18930	18930	0
172	20230825	162100	603616300	18930	18930	18930	18930	0
173	20230825	162000	603616300	18930	18930	18930	18930	0
174	20230825	161900	603616300	18930	18930	18930	18930	0
175	20230825	161800	603616300	18930	18930	18930	18930	0
176	20230825	161700	603616300	18930	18930	18930	18930	0
177	20230825	161600	603616300	18930	18930	18930	18930	0
178	20230825	161500	603616300	18930	18930	18930	18930	0
179	20230825	161400	603616300	18930	18930	18930	18930	0
180	20230825	161300	603616300	18930	18930	18930	18930	0
181	20230825	161200	603616300	18930	18930	18930	18930	0
182	20230825	161100	603616300	18930	18930	18930	18930	1036
183	20230825	161000	603616300	18930	18930	18930	18930	0
184	20230825	160900	603616300	18930	18930	18930	18930	0
185	20230825	160800	603616300	18930	18930	18930	18930	0
186	20230825	160700	603616300	18930	18930	18930	18930	0
187	20230825	160600	603616300	18930	18930	18930	18930	0
188	20230825	160500	603616300	18930	18930	18930	18930	0
189	20230825	160400	603616300	18930	18930	18930	18930	0
190	20230825	160300	603616300	18930	18930	18930	18930	0
191	20230825	160200	603616300	18930	18930	18930	18930	0
192	20230825	160100	603616300	18930	18930	18930	18930	0
193	20230825	160000	603616300	18930	18930	18930	18930	0
194	20230825	155900	603616300	18930	18930	18930	18930	0
195	20230825	155800	603616300	18930	18930	18930	18930	0
196	20230825	155700	603616300	18930	18930	18930	18930	0
197	20230825	155600	603616300	18930	18930	18930	18930	0
198	20230825	155500	603616300	18930	18930	18930	18930	0
199	20230825	155400	603616300	18930	18930	18930	18930	0
200	20230825	155300	603616300	18930	18930	18930	18930	0
201	20230825	155200	603616300	18930	18930	18930	18930	0
202	20230825	155100	603616300	18930	18930	18930	18930	0
203	20230825	155000	603616300	18930	18930	18930	18930	0
204	20230825	154900	603616300	18930	18930	18930	18930	0
205	20230825	154800	603616300	18930	18930	18930	18930	0
206	20230825	154700	603616300	18930	18930	18930	18930	0
207	20230825	154600	603616300	18930	18930	18930	18930	0
208	20230825	154500	603616300	18930	18930	18930	18930	0
209	20230825	154400	603616300	18930	18930	18930	18930	0
210	20230825	154300	603616300	18930	18930	18930	18930	0
211	20230825	154200	603616300	18930	18930	18930	18930	0
212	20230825	154100	603616300	18930	18930	18930	18930	1036
213	20230825	154000	603616300	18930	18930	18930	18930	0
214	20230825	153900	603616300	18930	18930	18930	18930	0
215	20230825	153800	603616300	18930	18930	18930	18930	0
216	20230825	153700	603616300	18930	18930	18930	18930	0
217	20230825	153600	603616300	18930	18930	18930	18930	0
218	20230825	153500	603616300	18930	18930	18930	18930	0
219	20230825	153400	603616300	18930	18930	18930	18930	0
220	20230825	153300	603616300	18930	18930	18930	18930	0
221	20230825	153200	603616300	18930	18930	18930	18930	0
222	20230825	153100	603616300	18930	18930	18930	18930	0
223	20230825	153000	603616300	18930	18930	18930	18930	1036
224	20230825	152900	584004820	18990	18990	18990	18990	0
225	20230825	152800	584004820	18990	18990	18990	18990	0
226	20230825	152700	584004820	18990	18990	18990	18990	0
227	20230825	152600	584004820	18990	18990	18990	18990	0
228	20230825	152500	584004820	18990	18990	18990	18990	0
229	20230825	152400	584004820	18990	18990	18990	18990	0
230	20230825	152300	584004820	18990	18990	18990	18990	0
231	20230825	152200	584004820	18990	18990	18990	18990	0
232	20230825	152100	584004820	18990	18990	18990	18990	0
233	20230825	152000	584004820	18990	18990	18990	18990	0
234	20230825	151900	584004820	18990	18940	18990	18940	385
235	20230825	151800	576712070	18990	18940	18990	18940	24
236	20230825	151700	576257290	18990	18950	18990	18940	179
237	20230825	151600	572864560	18950	18930	18950	18930	552
238	20230825	151500	562409010	18940	18940	18940	18920	255
239	20230825	151400	557580070	18940	18980	18980	18940	2484
240	20230825	151300	510481520	18980	18990	18990	18980	315
241	20230825	151200	504500680	19000	19010	19050	19000	296
242	20230825	151100	498876150	19050	19050	19050	19050	0
243	20230825	151000	498876150	19050	19050	19050	19000	3
244	20230825	150900	498819050	19010	19050	19060	19000	558
245	20230825	150800	488216280	19000	19060	19060	19000	809
246	20230825	150700	472845120	19000	19010	19010	19000	43
247	20230825	150600	472028080	19000	19010	19070	19000	336
248	20230825	150500	465642640	19010	19040	19040	19010	397
249	20230825	150400	458094780	19070	19070	19070	19070	15
250	20230825	150300	457808730	19070	19070	19070	19070	29
251	20230825	150200	457255700	19070	19070	19070	19070	0
252	20230825	150100	457255700	19070	19070	19070	19020	31
253	20230825	150000	456665530	19070	19070	19070	19070	20
254	20230825	145900	456284130	19080	19080	19080	19080	0
255	20230825	145800	456284130	19080	19070	19080	19070	30
256	20230825	145700	455711760	19090	19090	19090	19000	400
257	20230825	145600	448110080	19000	19090	19090	19000	501
258	20230825	145500	438589930	19010	19010	19010	19010	30
259	20230825	145400	438019630	19000	19080	19090	19000	3277
260	20230825	145300	375654740	19070	19070	19070	19070	76
261	20230825	145200	374205420	19090	19090	19090	19090	1
262	20230825	145100	374186330	19070	19070	19070	19070	50
263	20230825	145000	373232830	19060	19100	19100	19060	1491
264	20230825	144900	344789610	19110	19110	19110	19110	0
265	20230825	144800	344789610	19110	19110	19110	19110	46
266	20230825	144700	343910550	19110	19110	19110	19110	0
267	20230825	144600	343910550	19110	19110	19110	19110	6
268	20230825	144500	343795890	19110	19120	19120	19110	25
269	20230825	144400	343318130	19110	19110	19110	19110	15
270	20230825	144300	343031480	19130	19130	19130	19130	1
271	20230825	144200	343012350	19100	19110	19110	19100	3
272	20230825	144100	342955040	19120	19120	19120	19120	15
273	20230825	144000	342668240	19120	19120	19120	19110	153
274	20230825	143900	339742890	19120	19120	19120	19090	47
275	20230825	143800	338845520	19100	19090	19110	19090	132
276	20230825	143700	336325600	19070	19070	19070	19070	0
277	20230825	143600	336325600	19070	19080	19080	19070	100
278	20230825	143500	334418590	19070	19070	19070	19070	0
279	20230825	143400	334418590	19070	19120	19120	19070	269
280	20230825	143300	329285090	19120	19120	19120	19120	1
281	20230825	143200	329265970	19120	19120	19120	19120	0
282	20230825	143100	329265970	19120	19080	19120	19080	21
283	20230825	143000	328865250	19080	19080	19080	19080	3
284	20230825	142900	328808010	19080	19110	19110	19080	560
285	20230825	142800	318120910	19100	19100	19100	19100	0
286	20230825	142700	318120910	19100	19100	19100	19100	0
287	20230825	142600	318120910	19100	19100	19100	19100	0
288	20230825	142500	318120910	19100	19100	19100	19100	0
289	20230825	142400	318120910	19100	19120	19120	19100	208
290	20230825	142300	314147290	19110	19110	19110	19110	0
291	20230825	142200	314147290	19110	19120	19120	19110	25
292	20230825	142100	313669530	19150	19150	19150	19150	0
293	20230825	142000	313669530	19150	19140	19150	19140	9
294	20230825	141900	313497250	19140	19140	19140	19140	244
295	20230825	141800	308827090	19140	19140	19140	19140	1
296	20230825	141700	308807950	19100	19120	19120	19100	17
297	20230825	141600	308483140	19150	19150	19150	19150	0
298	20230825	141500	308483140	19150	19150	19150	19150	0
299	20230825	141400	308483140	19150	19150	19150	19150	1
300	20230825	141300	308463990	19100	19120	19120	19100	65
301	20230825	141200	307222400	19150	19150	19150	19150	2
302	20230825	141100	307184100	19100	19100	19100	19100	257
303	20230825	141000	302275400	19150	19150	19150	19150	1
304	20230825	140900	302256250	19110	19110	19110	19110	20
305	20230825	140800	301874050	19100	19100	19100	19100	0
306	20230825	140700	301874050	19100	19120	19120	19100	777
307	20230825	140600	287030490	19130	19130	19130	19130	0
308	20230825	140500	287030490	19130	19160	19160	19130	434
309	20230825	140400	278726810	19200	19200	19200	19200	0
310	20230825	140300	278726810	19200	19200	19200	19200	0
311	20230825	140200	278726810	19200	19200	19200	19200	0
312	20230825	140100	278726810	19200	19150	19200	19150	41
313	20230825	140000	277941610	19200	19200	19200	19200	0
314	20230825	135900	277941610	19200	19200	19200	19200	0
315	20230825	135800	277941610	19200	19200	19200	19200	0
316	20230825	135700	277941610	19200	19200	19200	19200	0
317	20230825	135600	277941610	19200	19200	19200	19200	0
318	20230825	135500	277941610	19200	19200	19200	19200	0
319	20230825	135400	277941610	19200	19200	19200	19200	0
320	20230825	135300	277941610	19200	19200	19200	19200	0
321	20230825	135200	277941610	19200	19200	19200	19200	360
322	20230825	135100	271029610	19200	19200	19200	19200	4
323	20230825	135000	270952810	19200	19200	19200	19200	0
324	20230825	134900	270952810	19200	19200	19200	19200	1
325	20230825	134800	270933610	19150	19150	19150	19150	36
326	20230825	134700	270244210	19200	19200	19200	19200	0
327	20230825	134600	270244210	19200	19200	19200	19200	0
328	20230825	134500	270244210	19200	19200	19200	19200	0
329	20230825	134400	270244210	19200	19200	19200	19200	0
330	20230825	134300	270244210	19200	19200	19200	19200	0
331	20230825	134200	270244210	19200	19200	19200	19200	5
332	20230825	134100	270148210	19210	19210	19210	19210	0
333	20230825	134000	270148210	19210	19210	19210	19210	0
334	20230825	133900	270148210	19210	19210	19210	19210	100
335	20230825	133800	268227210	19130	19130	19130	19130	0
336	20230825	133700	268227210	19130	19130	19130	19130	0
337	20230825	133600	268227210	19130	19150	19150	19130	100
338	20230825	133500	266314140	19150	19150	19150	19150	2
339	20230825	133400	266275840	19220	19220	19220	19220	0
340	20230825	133300	266275840	19220	19220	19220	19220	0
341	20230825	133200	266275840	19220	19220	19220	19220	0
342	20230825	133100	266275840	19220	19220	19220	19220	1
343	20230825	133000	266256620	19220	19220	19220	19220	1
344	20230825	132900	266237400	19220	19210	19220	19210	100
345	20230825	132800	264316390	19210	19210	19210	19210	0
346	20230825	132700	264316390	19210	19210	19210	19210	0
347	20230825	132600	264316390	19210	19210	19210	19210	0
348	20230825	132500	264316390	19210	19210	19210	19210	30
349	20230825	132400	263740090	19220	19220	19220	19220	0
350	20230825	132300	263740090	19220	19220	19220	19220	0
351	20230825	132200	263740090	19220	19220	19220	19220	0
352	20230825	132100	263740090	19220	19220	19220	19220	0
353	20230825	132000	263740090	19220	19220	19220	19220	0
354	20230825	131900	263740090	19220	19220	19220	19220	0
355	20230825	131800	263740090	19220	19220	19220	19220	1
356	20230825	131700	263720870	19210	19210	19210	19210	0
357	20230825	131600	263720870	19210	19210	19210	19210	0
358	20230825	131500	263720870	19210	19210	19210	19210	100
359	20230825	131400	261799870	19210	19210	19210	19210	1
360	20230825	131300	261780660	19200	19200	19200	19200	0
361	20230825	131200	261780660	19200	19210	19210	19200	57
362	20230825	131100	260686190	19200	19200	19200	19200	0
363	20230825	131000	260686190	19200	19200	19200	19200	0
364	20230825	130900	260686190	19200	19200	19200	19200	235
365	20230825	130800	256174190	19200	19200	19200	19200	0
366	20230825	130700	256174190	19200	19200	19200	19200	0
367	20230825	130600	256174190	19200	19200	19200	19200	30
368	20230825	130500	255598190	19200	19200	19200	19200	0
369	20230825	130400	255598190	19200	19200	19200	19200	0
370	20230825	130300	255598190	19200	19200	19200	19200	0
371	20230825	130200	255598190	19200	19180	19200	19180	622
372	20230825	130100	243666540	19180	19180	19180	19180	0
373	20230825	130000	243666540	19180	19180	19180	19180	0
374	20230825	125900	243666540	19180	19180	19180	19180	0
375	20230825	125800	243666540	19180	19180	19180	19180	0
376	20230825	125700	243666540	19180	19180	19180	19180	1
377	20230825	125600	243647360	19170	19170	19170	19170	10
378	20230825	125500	243455660	19170	19170	19170	19170	0
379	20230825	125400	243455660	19170	19170	19170	19170	0
380	20230825	125300	243455660	19170	19160	19170	19160	50
381	20230825	125200	242497260	19170	19140	19170	19140	52
382	20230825	125100	241501460	19150	19140	19150	19140	200
383	20230825	125000	237672260	19150	19150	19150	19150	0
384	20230825	124900	237672260	19150	19150	19150	19150	0
385	20230825	124800	237672260	19150	19140	19150	19140	100
386	20230825	124700	235757500	19150	19120	19150	19120	120
387	20230825	124600	233461600	19110	19110	19110	19110	50
388	20230825	124500	232506100	19130	19130	19130	19130	120
389	20230825	124400	230210500	19130	19130	19130	19130	0
390	20230825	124300	230210500	19130	19130	19130	19130	5
391	20230825	124200	230114850	19130	19130	19130	19130	0
392	20230825	124100	230114850	19130	19130	19130	19130	100
393	20230825	124000	228201850	19120	19120	19120	19120	0
394	20230825	123900	228201850	19120	19120	19120	19120	1
395	20230825	123800	228182730	19100	19100	19100	19100	0
396	20230825	123700	228182730	19100	19110	19110	19100	1125
397	20230825	123600	206691180	19120	19120	19120	19110	343
398	20230825	123500	200133060	19120	19150	19150	19120	48
399	20230825	123400	199215150	19130	19130	19130	19130	3
400	20230825	123300	199157760	19130	19150	19150	19130	8
401	20230825	123200	199004620	19120	19120	19120	19120	0
402	20230825	123100	199004620	19120	19120	19120	19120	0
403	20230825	123000	199004620	19120	19120	19120	19120	0
404	20230825	122900	199004620	19120	19130	19130	19120	130
405	20230825	122800	196519010	19120	19120	19120	19120	30
406	20230825	122700	195945410	19150	19150	19150	19150	1
407	20230825	122600	195926260	19150	19150	19150	19150	0
408	20230825	122500	195926260	19150	19150	19150	19130	106
409	20230825	122400	193898360	19150	19150	19150	19150	1
410	20230825	122300	193879210	19130	19150	19150	19130	442
411	20230825	122200	185421260	19140	19150	19150	19140	900
412	20230825	122100	168192990	19150	19150	19150	19150	19
413	20230825	122000	167829140	19150	19150	19150	19150	89
414	20230825	121900	166124790	19150	19150	19150	19150	0
415	20230825	121800	166124790	19150	19150	19150	19150	5
416	20230825	121700	166029040	19150	19150	19150	19150	0
417	20230825	121600	166029040	19150	19150	19150	19150	0
418	20230825	121500	166029040	19150	19150	19150	19150	0
419	20230825	121400	166029040	19150	19150	19150	19150	12
420	20230825	121300	165799240	19210	19210	19210	19210	10
421	20230825	121200	165607140	19210	19210	19210	19210	0
422	20230825	121100	165607140	19210	19210	19210	19210	0
423	20230825	121000	165607140	19210	19150	19210	19150	42
424	20230825	120900	164802720	19210	19210	19210	19210	1
425	20230825	120800	164783510	19150	19150	19150	19150	21
426	20230825	120700	164381360	19150	19150	19150	19150	0
427	20230825	120600	164381360	19150	19150	19150	19150	79
428	20230825	120500	162868510	19150	19150	19150	19150	0
429	20230825	120400	162868510	19150	19160	19160	19150	150
430	20230825	120300	159995960	19150	19150	19150	19150	0
431	20230825	120200	159995960	19150	19150	19150	19150	0
432	20230825	120100	159995960	19150	19150	19150	19150	0
433	20230825	120000	159995960	19150	19160	19160	19150	600
434	20230825	115900	148504670	19170	19170	19170	19170	254
435	20230825	115800	143635490	19180	19190	19190	19180	187
436	20230825	115700	140048180	19190	19190	19190	19190	278
437	20230825	115600	134713360	19240	19240	19240	19240	0
438	20230825	115500	134713360	19240	19190	19240	19190	13
439	20230825	115400	134463690	19240	19240	19240	19240	1
440	20230825	115300	134444450	19200	19200	19200	19200	18
441	20230825	115200	134098850	19240	19240	19240	19240	0
442	20230825	115100	134098850	19240	19240	19240	19240	0
443	20230825	115000	134098850	19240	19240	19240	19240	0
444	20230825	114900	134098850	19240	19240	19240	19240	1
445	20230825	114800	134079610	19240	19240	19240	19240	0
446	20230825	114700	134079610	19240	19240	19240	19240	0
447	20230825	114600	134079610	19240	19240	19240	19240	0
448	20230825	114500	134079610	19240	19240	19240	19240	0
449	20230825	114400	134079610	19240	19240	19240	19240	40
450	20230825	114300	133310010	19260	19260	19260	19260	0
451	20230825	114200	133310010	19260	19260	19260	19260	0
452	20230825	114100	133310010	19260	19220	19260	19200	301
453	20230825	114000	127528930	19260	19260	19260	19260	0
454	20230825	113900	127528930	19260	19260	19260	19260	0
455	20230825	113800	127528930	19260	19260	19260	19260	1
456	20230825	113700	127509670	19220	19220	19220	19220	1
457	20230825	113600	127490450	19220	19230	19230	19220	17
458	20230825	113500	127163550	19260	19240	19260	19240	22
459	20230825	113400	126740250	19240	19240	19240	19240	0
460	20230825	113300	126740250	19240	19240	19240	19240	0
461	20230825	113200	126740250	19240	19240	19240	19240	0
462	20230825	113100	126740250	19240	19240	19240	19240	0
463	20230825	113000	126740250	19240	19250	19250	19240	10
464	20230825	112900	126547800	19260	19270	19270	19260	210
465	20230825	112800	122502150	19270	19270	19270	19270	0
466	20230825	112700	122502150	19270	19270	19270	19270	1
467	20230825	112600	122482880	19210	19210	19210	19210	100
468	20230825	112500	120561880	19270	19270	19270	19270	10
469	20230825	112400	120369180	19270	19270	19270	19270	11
470	20230825	112300	120157210	19210	19210	19210	19210	0
471	20230825	112200	120157210	19210	19210	19210	19210	0
472	20230825	112100	120157210	19210	19210	19210	19210	0
473	20230825	112000	120157210	19210	19220	19220	19210	128
474	20230825	111900	117698320	19200	19200	19200	19200	0
475	20230825	111800	117698320	19200	19200	19200	19200	0
476	20230825	111700	117698320	19200	19200	19200	19200	0
477	20230825	111600	117698320	19200	19200	19200	19200	0
478	20230825	111500	117698320	19200	19200	19200	19200	0
479	20230825	111400	117698320	19200	19200	19200	19200	0
480	20230825	111300	117698320	19200	19200	19200	19200	0
481	20230825	111200	117698320	19200	19200	19200	19200	100
482	20230825	111100	115778320	19270	19270	19270	19270	50
483	20230825	111000	114814820	19190	19190	19190	19190	0
484	20230825	110900	114814820	19190	19190	19190	19190	14
485	20230825	110800	114546160	19170	19170	19170	19170	0
486	20230825	110700	114546160	19170	19170	19170	19170	0
487	20230825	110600	114546160	19170	19270	19270	19160	2111
488	20230825	110500	74007100	19290	19290	19290	19290	0
489	20230825	110400	74007100	19290	19290	19290	19290	0
490	20230825	110300	74007100	19290	19290	19290	19290	0
491	20230825	110200	74007100	19290	19290	19290	19290	0
492	20230825	110100	74007100	19290	19290	19290	19290	1
493	20230825	110000	73987810	19270	19270	19270	19270	6
494	20230825	105900	73872190	19290	19290	19290	19290	1
495	20230825	105800	73852900	19270	19270	19270	19270	34
496	20230825	105700	73197720	19240	19240	19240	19240	0
497	20230825	105600	73197720	19240	19240	19240	19240	0
498	20230825	105500	73197720	19240	19240	19240	19240	0
499	20230825	105400	73197720	19240	19240	19240	19240	1
500	20230825	105300	73178480	19290	19290	19290	19290	0
501	20230825	105200	73178480	19290	19290	19290	19290	7
502	20230825	105100	73043450	19300	19300	19300	19300	0
503	20230825	105000	73043450	19300	19300	19300	19300	0
504	20230825	104900	73043450	19300	19300	19300	19300	0
505	20230825	104800	73043450	19300	19300	19300	19300	0
506	20230825	104700	73043450	19300	19300	19300	19300	0
507	20230825	104600	73043450	19300	19300	19300	19300	0
508	20230825	104500	73043450	19300	19300	19300	19300	0
509	20230825	104400	73043450	19300	19300	19300	19300	0
510	20230825	104300	73043450	19300	19300	19300	19300	0
511	20230825	104200	73043450	19300	19300	19300	19300	0
512	20230825	104100	73043450	19300	19300	19300	19300	0
513	20230825	104000	73043450	19300	19300	19300	19300	0
514	20230825	103900	73043450	19300	19300	19300	19230	103
515	20230825	103800	71059050	19300	19300	19300	19300	0
516	20230825	103700	71059050	19300	19300	19300	19300	0
517	20230825	103600	71059050	19300	19300	19300	19300	0
518	20230825	103500	71059050	19300	19300	19300	19300	1
519	20230825	103400	71039750	19300	19300	19300	19300	0
520	20230825	103300	71039750	19300	19300	19300	19300	0
521	20230825	103200	71039750	19300	19300	19300	19300	1
522	20230825	103100	71020450	19300	19300	19300	19300	0
523	20230825	103000	71020450	19300	19300	19300	19300	0
524	20230825	102900	71020450	19300	19300	19300	19300	0
525	20230825	102800	71020450	19300	19300	19300	19300	1
526	20230825	102700	71001150	19300	19300	19300	19300	0
527	20230825	102600	71001150	19300	19300	19300	19300	0
528	20230825	102500	71001150	19300	19300	19300	19300	0
529	20230825	102400	71001150	19300	19300	19300	19300	0
530	20230825	102300	71001150	19300	19300	19300	19300	1
531	20230825	102200	70981850	19230	19230	19230	19230	0
532	20230825	102100	70981850	19230	19230	19230	19230	0
533	20230825	102000	70981850	19230	19230	19230	19230	10
534	20230825	101900	70789550	19310	19310	19310	19310	0
535	20230825	101800	70789550	19310	19310	19310	19310	0
536	20230825	101700	70789550	19310	19310	19310	19310	0
537	20230825	101600	70789550	19310	19310	19310	19310	0
538	20230825	101500	70789550	19310	19310	19310	19310	0
539	20230825	101400	70789550	19310	19310	19310	19310	0
540	20230825	101300	70789550	19310	19310	19310	19310	241
541	20230825	101200	66135840	19230	19240	19240	19230	94
542	20230825	101100	64327880	19240	19240	19240	19230	42
543	20230825	101000	63520200	19240	19240	19240	19240	6
544	20230825	100900	63404760	19240	19230	19240	19230	10
545	20230825	100800	63212450	19240	19240	19240	19240	6
546	20230825	100700	63097010	19250	19250	19250	19250	0
547	20230825	100600	63097010	19250	19250	19250	19250	390
548	20230825	100500	55589510	19240	19240	19240	19240	44
549	20230825	100400	54742950	19250	19250	19250	19250	0
550	20230825	100300	54742950	19250	19250	19250	19250	1
551	20230825	100200	54723700	19240	19310	19310	19240	172
552	20230825	100100	51413140	19320	19320	19320	19320	5
553	20230825	100000	51316540	19320	19250	19320	19250	298
554	20230825	095900	45579970	19260	19260	19260	19260	106
555	20230825	095800	43538410	19270	19270	19270	19270	50
556	20230825	095700	42574910	19320	19320	19320	19320	0
557	20230825	095600	42574910	19320	19320	19320	19320	5
558	20230825	095500	42478310	19320	19260	19320	19260	67
559	20230825	095400	41187830	19330	19330	19330	19330	0
560	20230825	095300	41187830	19330	19300	19330	19300	151
561	20230825	095200	38273500	19300	19250	19300	19250	5
562	20230825	095100	38177200	19300	19300	19300	19300	0
563	20230825	095000	38177200	19300	19300	19300	19300	0
564	20230825	094900	38177200	19300	19300	19300	19300	0
565	20230825	094800	38177200	19300	19300	19300	19300	20
566	20230825	094700	37791200	19300	19300	19300	19300	0
567	20230825	094600	37791200	19300	19300	19300	19300	0
568	20230825	094500	37791200	19300	19300	19300	19300	4
569	20230825	094400	37714000	19300	19250	19300	19250	21
570	20230825	094300	37309700	19250	19300	19300	19250	25
571	20230825	094200	36828200	19300	19300	19300	19300	1
572	20230825	094100	36808900	19300	19300	19300	19300	0
573	20230825	094000	36808900	19300	19300	19300	19300	1
574	20230825	093900	36789600	19250	19250	19250	19250	200
575	20230825	093800	32939600	19300	19300	19300	19300	3
576	20230825	093700	32881700	19300	19300	19300	19300	5
577	20230825	093600	32785200	19300	19300	19300	19300	1
578	20230825	093500	32765900	19330	19330	19330	19330	2
579	20230825	093400	32727240	19350	19350	19350	19350	0
580	20230825	093300	32727240	19350	19350	19350	19350	0
581	20230825	093200	32727240	19350	19350	19350	19350	1
582	20230825	093100	32707890	19350	19350	19350	19350	0
583	20230825	093000	32707890	19350	19350	19350	19350	1
584	20230825	092900	32688540	19350	19350	19350	19350	1
585	20230825	092800	32669190	19250	19260	19360	19250	181
586	20230825	092700	29183780	19360	19360	19360	19360	0
587	20230825	092600	29183780	19360	19360	19360	19360	0
588	20230825	092500	29183780	19360	19360	19360	19360	0
589	20230825	092400	29183780	19360	19250	19360	19250	51
590	20230825	092300	28201920	19360	19360	19360	19360	1
591	20230825	092200	28182560	19360	19360	19360	19360	0
592	20230825	092100	28182560	19360	19360	19360	19360	1
593	20230825	092000	28163200	19250	19260	19260	19250	53
594	20230825	091900	27142890	19400	19400	19400	19400	0
595	20230825	091800	27142890	19400	19400	19400	19400	1
596	20230825	091700	27123490	19350	19350	19350	19350	1
597	20230825	091600	27104140	19400	19400	19400	19400	3
598	20230825	091500	27045940	19400	19400	19400	19400	0
599	20230825	091400	27045940	19400	19400	19400	19400	0
600	20230825	091300	27045940	19400	19390	19400	19390	118
601	20230825	091200	24756890	19390	19220	19390	19220	9
602	20230825	091100	24583410	19400	19370	19400	19370	350
603	20230825	091000	17798950	19370	19350	19370	19350	54
604	20230825	090900	16753020	19370	19370	19370	19370	0
605	20230825	090800	16753020	19370	19370	19370	19370	0
606	20230825	090700	16753020	19370	19370	19370	19370	10
607	20230825	090600	16559320	19420	19420	19420	19420	0
608	20230825	090500	16559320	19420	19400	19420	19400	11
609	20230825	090400	16345810	19300	19300	19300	19300	181
610	20230825	090300	12852510	19300	19290	19300	19290	2
611	20230825	090200	12813920	19300	19300	19300	19300	0
612	20230825	090100	12813920	19300	19300	19300	19200	408
613	20230825	090000	4977980	19220	19220	19220	19220	259