KissMeData/050960/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	191900	74578150	9690	9690	9690	9690	121
3	20230825	191800	74578150	9690	9690	9690	9690	0
4	20230825	191700	74578150	9690	9690	9690	9690	0
5	20230825	191600	74578150	9690	9690	9690	9690	0
6	20230825	191500	74578150	9690	9690	9690	9690	0
7	20230825	191400	74578150	9690	9690	9690	9690	0
8	20230825	191300	74578150	9690	9690	9690	9690	0
9	20230825	191200	74578150	9690	9690	9690	9690	0
10	20230825	191100	74578150	9690	9690	9690	9690	0
11	20230825	191000	74578150	9690	9690	9690	9690	0
12	20230825	190900	74578150	9690	9690	9690	9690	0
13	20230825	190800	74578150	9690	9690	9690	9690	0
14	20230825	190700	74578150	9690	9690	9690	9690	0
15	20230825	190600	74578150	9690	9690	9690	9690	0
16	20230825	190500	74578150	9690	9690	9690	9690	0
17	20230825	190400	74578150	9690	9690	9690	9690	0
18	20230825	190300	74578150	9690	9690	9690	9690	0
19	20230825	190200	74578150	9690	9690	9690	9690	0
20	20230825	190100	74578150	9690	9690	9690	9690	0
21	20230825	190000	74578150	9690	9690	9690	9690	0
22	20230825	185900	74578150	9690	9690	9690	9690	0
23	20230825	185800	74578150	9690	9690	9690	9690	0
24	20230825	185700	74578150	9690	9690	9690	9690	0
25	20230825	185600	74578150	9690	9690	9690	9690	0
26	20230825	185500	74578150	9690	9690	9690	9690	0
27	20230825	185400	74578150	9690	9690	9690	9690	0
28	20230825	185300	74578150	9690	9690	9690	9690	0
29	20230825	185200	74578150	9690	9690	9690	9690	0
30	20230825	185100	74578150	9690	9690	9690	9690	0
31	20230825	185000	74578150	9690	9690	9690	9690	0
32	20230825	184900	74578150	9690	9690	9690	9690	121
33	20230825	184800	74578150	9690	9690	9690	9690	0
34	20230825	184700	74578150	9690	9690	9690	9690	0
35	20230825	184600	74578150	9690	9690	9690	9690	0
36	20230825	184500	74578150	9690	9690	9690	9690	0
37	20230825	184400	74578150	9690	9690	9690	9690	0
38	20230825	184300	74578150	9690	9690	9690	9690	0
39	20230825	184200	74578150	9690	9690	9690	9690	0
40	20230825	184100	74578150	9690	9690	9690	9690	0
41	20230825	184000	74578150	9690	9690	9690	9690	0
42	20230825	183900	74578150	9690	9690	9690	9690	0
43	20230825	183800	74578150	9690	9690	9690	9690	0
44	20230825	183700	74578150	9690	9690	9690	9690	0
45	20230825	183600	74578150	9690	9690	9690	9690	0
46	20230825	183500	74578150	9690	9690	9690	9690	0
47	20230825	183400	74578150	9690	9690	9690	9690	0
48	20230825	183300	74578150	9690	9690	9690	9690	0
49	20230825	183200	74578150	9690	9690	9690	9690	0
50	20230825	183100	74578150	9690	9690	9690	9690	0
51	20230825	183000	74578150	9690	9690	9690	9690	0
52	20230825	182900	74578150	9690	9690	9690	9690	0
53	20230825	182800	74578150	9690	9690	9690	9690	0
54	20230825	182700	74578150	9690	9690	9690	9690	0
55	20230825	182600	74578150	9690	9690	9690	9690	0
56	20230825	182500	74578150	9690	9690	9690	9690	0
57	20230825	182400	74578150	9690	9690	9690	9690	0
58	20230825	182300	74578150	9690	9690	9690	9690	0
59	20230825	182200	74578150	9690	9690	9690	9690	0
60	20230825	182100	74578150	9690	9690	9690	9690	0
61	20230825	182000	74578150	9690	9690	9690	9690	0
62	20230825	181900	74578150	9690	9690	9690	9690	121
63	20230825	181800	74578150	9690	9690	9690	9690	0
64	20230825	181700	74578150	9690	9690	9690	9690	0
65	20230825	181600	74578150	9690	9690	9690	9690	0
66	20230825	181500	74578150	9690	9690	9690	9690	0
67	20230825	181400	74578150	9690	9690	9690	9690	0
68	20230825	181300	74578150	9690	9690	9690	9690	0
69	20230825	181200	74578150	9690	9690	9690	9690	0
70	20230825	181100	74578150	9690	9690	9690	9690	0
71	20230825	181000	74578150	9690	9690	9690	9690	0
72	20230825	180900	74578150	9690	9690	9690	9690	0
73	20230825	180800	74578150	9690	9690	9690	9690	0
74	20230825	180700	74578150	9690	9690	9690	9690	0
75	20230825	180600	74578150	9690	9690	9690	9690	0
76	20230825	180500	74578150	9690	9690	9690	9690	0
77	20230825	180400	74578150	9690	9690	9690	9690	0
78	20230825	180300	74578150	9690	9690	9690	9690	0
79	20230825	180200	74578150	9690	9690	9690	9690	0
80	20230825	180100	74578150	9690	9690	9690	9690	0
81	20230825	180000	74578150	9690	9690	9690	9690	0
82	20230825	175900	74578150	9690	9690	9690	9690	0
83	20230825	175800	74578150	9690	9690	9690	9690	0
84	20230825	175700	74578150	9690	9690	9690	9690	0
85	20230825	175600	74578150	9690	9690	9690	9690	0
86	20230825	175500	74578150	9690	9690	9690	9690	0
87	20230825	175400	74578150	9690	9690	9690	9690	0
88	20230825	175300	74578150	9690	9690	9690	9690	0
89	20230825	175200	74578150	9690	9690	9690	9690	0
90	20230825	175100	74578150	9690	9690	9690	9690	0
91	20230825	175000	74578150	9690	9690	9690	9690	0
92	20230825	174900	74578150	9690	9690	9690	9690	121
93	20230825	174800	74578150	9690	9690	9690	9690	0
94	20230825	174700	74578150	9690	9690	9690	9690	0
95	20230825	174600	74578150	9690	9690	9690	9690	0
96	20230825	174500	74578150	9690	9690	9690	9690	0
97	20230825	174400	74578150	9690	9690	9690	9690	0
98	20230825	174300	74578150	9690	9690	9690	9690	0
99	20230825	174200	74578150	9690	9690	9690	9690	0
100	20230825	174100	74578150	9690	9690	9690	9690	0
101	20230825	174000	74578150	9690	9690	9690	9690	0
102	20230825	173900	74578150	9690	9690	9690	9690	0
103	20230825	173800	74578150	9690	9690	9690	9690	0
104	20230825	173700	74578150	9690	9690	9690	9690	0
105	20230825	173600	74578150	9690	9690	9690	9690	0
106	20230825	173500	74578150	9690	9690	9690	9690	0
107	20230825	173400	74578150	9690	9690	9690	9690	0
108	20230825	173300	74578150	9690	9690	9690	9690	0
109	20230825	173200	74578150	9690	9690	9690	9690	0
110	20230825	173100	74578150	9690	9690	9690	9690	0
111	20230825	173000	74578150	9690	9690	9690	9690	0
112	20230825	172900	74578150	9690	9690	9690	9690	0
113	20230825	172800	74578150	9690	9690	9690	9690	0
114	20230825	172700	74578150	9690	9690	9690	9690	0
115	20230825	172600	74578150	9690	9690	9690	9690	0
116	20230825	172500	74578150	9690	9690	9690	9690	0
117	20230825	172400	74578150	9690	9690	9690	9690	0
118	20230825	172300	74578150	9690	9690	9690	9690	0
119	20230825	172200	74578150	9690	9690	9690	9690	0
120	20230825	172100	74578150	9690	9690	9690	9690	0
121	20230825	172000	74578150	9690	9690	9690	9690	0
122	20230825	171900	74578150	9690	9690	9690	9690	121
123	20230825	171800	74578150	9690	9690	9690	9690	0
124	20230825	171700	74578150	9690	9690	9690	9690	0
125	20230825	171600	74578150	9690	9690	9690	9690	0
126	20230825	171500	74578150	9690	9690	9690	9690	0
127	20230825	171400	74578150	9690	9690	9690	9690	0
128	20230825	171300	74578150	9690	9690	9690	9690	0
129	20230825	171200	74578150	9690	9690	9690	9690	0
130	20230825	171100	74578150	9690	9690	9690	9690	0
131	20230825	171000	74578150	9690	9690	9690	9690	0
132	20230825	170900	74578150	9690	9690	9690	9690	0
133	20230825	170800	74578150	9690	9690	9690	9690	0
134	20230825	170700	74578150	9690	9690	9690	9690	0
135	20230825	170600	74578150	9690	9690	9690	9690	0
136	20230825	170500	74578150	9690	9690	9690	9690	0
137	20230825	170400	74578150	9690	9690	9690	9690	0
138	20230825	170300	74578150	9690	9690	9690	9690	0
139	20230825	170200	74578150	9690	9690	9690	9690	0
140	20230825	170100	74578150	9690	9690	9690	9690	0
141	20230825	170000	74578150	9690	9690	9690	9690	0
142	20230825	165900	74578150	9690	9690	9690	9690	0
143	20230825	165800	74578150	9690	9690	9690	9690	0
144	20230825	165700	74578150	9690	9690	9690	9690	0
145	20230825	165600	74578150	9690	9690	9690	9690	0
146	20230825	165500	74578150	9690	9690	9690	9690	0
147	20230825	165400	74578150	9690	9690	9690	9690	0
148	20230825	165300	74578150	9690	9690	9690	9690	0
149	20230825	165200	74578150	9690	9690	9690	9690	0
150	20230825	165100	74578150	9690	9690	9690	9690	0
151	20230825	165000	74578150	9690	9690	9690	9690	0
152	20230825	164900	74578150	9690	9690	9690	9690	121
153	20230825	164800	74578150	9690	9690	9690	9690	0
154	20230825	164700	74578150	9690	9690	9690	9690	0
155	20230825	164600	74578150	9690	9690	9690	9690	0
156	20230825	164500	74578150	9690	9690	9690	9690	0
157	20230825	164400	74578150	9690	9690	9690	9690	0
158	20230825	164300	74578150	9690	9690	9690	9690	0
159	20230825	164200	74578150	9690	9690	9690	9690	0
160	20230825	164100	74578150	9690	9690	9690	9690	0
161	20230825	164000	74578150	9690	9690	9690	9690	0
162	20230825	163900	74578150	9690	9690	9690	9690	0
163	20230825	163800	74578150	9690	9690	9690	9690	0
164	20230825	163700	74578150	9690	9690	9690	9690	0
165	20230825	163600	74578150	9690	9690	9690	9690	0
166	20230825	163500	74578150	9690	9690	9690	9690	0
167	20230825	163400	74578150	9690	9690	9690	9690	0
168	20230825	163300	74578150	9690	9690	9690	9690	0
169	20230825	163200	74578150	9690	9690	9690	9690	0
170	20230825	163100	74578150	9690	9690	9690	9690	0
171	20230825	163000	74578150	9690	9690	9690	9690	0
172	20230825	162900	74578150	9690	9690	9690	9690	0
173	20230825	162800	74578150	9690	9690	9690	9690	0
174	20230825	162700	74578150	9690	9690	9690	9690	0
175	20230825	162600	74578150	9690	9690	9690	9690	0
176	20230825	162500	74578150	9690	9690	9690	9690	0
177	20230825	162400	74578150	9690	9690	9690	9690	0
178	20230825	162300	74578150	9690	9690	9690	9690	0
179	20230825	162200	74578150	9690	9690	9690	9690	0
180	20230825	162100	74578150	9690	9690	9690	9690	0
181	20230825	162000	74578150	9690	9690	9690	9690	0
182	20230825	161900	74578150	9690	9690	9690	9690	121
183	20230825	161800	74578150	9690	9690	9690	9690	0
184	20230825	161700	74578150	9690	9690	9690	9690	0
185	20230825	161600	74578150	9690	9690	9690	9690	0
186	20230825	161500	74578150	9690	9690	9690	9690	0
187	20230825	161400	74578150	9690	9690	9690	9690	0
188	20230825	161300	74578150	9690	9690	9690	9690	0
189	20230825	161200	74578150	9690	9690	9690	9690	0
190	20230825	161100	74578150	9690	9690	9690	9690	0
191	20230825	161000	74578150	9690	9690	9690	9690	0
192	20230825	160900	74578150	9690	9690	9690	9690	0
193	20230825	160800	74578150	9690	9690	9690	9690	0
194	20230825	160700	74578150	9690	9690	9690	9690	0
195	20230825	160600	74578150	9690	9690	9690	9690	0
196	20230825	160500	74578150	9690	9690	9690	9690	0
197	20230825	160400	74578150	9690	9690	9690	9690	0
198	20230825	160300	74578150	9690	9690	9690	9690	0
199	20230825	160200	74578150	9690	9690	9690	9690	0
200	20230825	160100	74578150	9690	9690	9690	9690	0
201	20230825	160000	74578150	9690	9690	9690	9690	0
202	20230825	155900	74578150	9690	9690	9690	9690	0
203	20230825	155800	74578150	9690	9690	9690	9690	0
204	20230825	155700	74578150	9690	9690	9690	9690	0
205	20230825	155600	74578150	9690	9690	9690	9690	0
206	20230825	155500	74578150	9690	9690	9690	9690	0
207	20230825	155400	74578150	9690	9690	9690	9690	0
208	20230825	155300	74578150	9690	9690	9690	9690	0
209	20230825	155200	74578150	9690	9690	9690	9690	0
210	20230825	155100	74578150	9690	9690	9690	9690	0
211	20230825	155000	74578150	9690	9690	9690	9690	0
212	20230825	154900	74578150	9690	9690	9690	9690	121
213	20230825	154800	74578150	9690	9690	9690	9690	0
214	20230825	154700	74578150	9690	9690	9690	9690	0
215	20230825	154600	74578150	9690	9690	9690	9690	0
216	20230825	154500	74578150	9690	9690	9690	9690	0
217	20230825	154400	74578150	9690	9690	9690	9690	0
218	20230825	154300	74578150	9690	9690	9690	9690	0
219	20230825	154200	74578150	9690	9690	9690	9690	0
220	20230825	154100	74578150	9690	9690	9690	9690	0
221	20230825	154000	74578150	9690	9690	9690	9690	0
222	20230825	153900	74578150	9690	9690	9690	9690	0
223	20230825	153800	74578150	9690	9690	9690	9690	0
224	20230825	153700	74578150	9690	9690	9690	9690	0
225	20230825	153600	74578150	9690	9690	9690	9690	0
226	20230825	153500	74578150	9690	9690	9690	9690	0
227	20230825	153400	74578150	9690	9690	9690	9690	0
228	20230825	153300	74578150	9690	9690	9690	9690	0
229	20230825	153200	74578150	9690	9690	9690	9690	0
230	20230825	153100	74578150	9690	9690	9690	9690	0
231	20230825	153000	74578150	9690	9690	9690	9690	121
232	20230825	152900	73405660	9590	9590	9590	9590	0
233	20230825	152800	73405660	9590	9590	9590	9590	0
234	20230825	152700	73405660	9590	9590	9590	9590	0
235	20230825	152600	73405660	9590	9590	9590	9590	0
236	20230825	152500	73405660	9590	9590	9590	9590	0
237	20230825	152400	73405660	9590	9590	9590	9590	0
238	20230825	152300	73405660	9590	9590	9590	9590	0
239	20230825	152200	73405660	9590	9590	9590	9590	0
240	20230825	152100	73405660	9590	9590	9590	9590	0
241	20230825	152000	73405660	9590	9590	9590	9590	0
242	20230825	151900	73405660	9590	9590	9590	9590	54
243	20230825	151800	72887800	9680	9680	9680	9680	0
244	20230825	151700	72887800	9680	9680	9680	9680	0
245	20230825	151600	72887800	9680	9680	9680	9680	0
246	20230825	151500	72887800	9680	9680	9680	9680	1
247	20230825	151400	72878120	9590	9630	9630	9590	263
248	20230825	151300	70353150	9680	9680	9680	9680	0
249	20230825	151200	70353150	9680	9680	9680	9680	11
250	20230825	151100	70246670	9690	9670	9690	9670	470
251	20230825	151000	65694730	9670	9670	9670	9670	1
252	20230825	150900	65685060	9600	9610	9610	9600	251
253	20230825	150800	63274500	9670	9670	9670	9670	100
254	20230825	150700	62307500	9680	9680	9680	9680	0
255	20230825	150600	62307500	9680	9680	9680	9680	0
256	20230825	150500	62307500	9680	9680	9680	9680	0
257	20230825	150400	62307500	9680	9670	9680	9670	2
258	20230825	150300	62288150	9620	9620	9620	9620	110
259	20230825	150200	61229950	9610	9610	9610	9610	0
260	20230825	150100	61229950	9610	9610	9610	9610	7
261	20230825	150000	61162680	9620	9620	9620	9620	0
262	20230825	145900	61162680	9620	9620	9620	9620	0
263	20230825	145800	61162680	9620	9620	9620	9620	0
264	20230825	145700	61162680	9620	9620	9620	9620	0
265	20230825	145600	61162680	9620	9620	9620	9620	0
266	20230825	145500	61162680	9620	9620	9620	9620	1
267	20230825	145400	61153060	9670	9670	9670	9670	0
268	20230825	145300	61153060	9670	9670	9670	9670	0
269	20230825	145200	61153060	9670	9670	9670	9670	0
270	20230825	145100	61153060	9670	9670	9670	9670	0
271	20230825	145000	61153060	9670	9670	9670	9670	0
272	20230825	144900	61153060	9670	9670	9670	9670	0
273	20230825	144800	61153060	9670	9670	9670	9670	0
274	20230825	144700	61153060	9670	9670	9670	9670	0
275	20230825	144600	61153060	9670	9670	9670	9670	0
276	20230825	144500	61153060	9670	9670	9670	9670	0
277	20230825	144400	61153060	9670	9670	9670	9670	0
278	20230825	144300	61153060	9670	9670	9670	9670	0
279	20230825	144200	61153060	9670	9670	9670	9670	0
280	20230825	144100	61153060	9670	9670	9670	9670	0
281	20230825	144000	61153060	9670	9670	9670	9670	0
282	20230825	143900	61153060	9670	9670	9670	9670	0
283	20230825	143800	61153060	9670	9670	9670	9670	0
284	20230825	143700	61153060	9670	9670	9670	9670	0
285	20230825	143600	61153060	9670	9670	9670	9670	0
286	20230825	143500	61153060	9670	9670	9670	9670	0
287	20230825	143400	61153060	9670	9670	9670	9670	0
288	20230825	143300	61153060	9670	9670	9670	9670	0
289	20230825	143200	61153060	9670	9670	9670	9670	0
290	20230825	143100	61153060	9670	9670	9670	9670	0
291	20230825	143000	61153060	9670	9670	9670	9670	0
292	20230825	142900	61153060	9670	9670	9670	9670	33
293	20230825	142800	60833950	9670	9670	9670	9670	0
294	20230825	142700	60833950	9670	9670	9670	9670	1
295	20230825	142600	60824280	9650	9650	9650	9650	0
296	20230825	142500	60824280	9650	9650	9650	9650	0
297	20230825	142400	60824280	9650	9650	9650	9650	0
298	20230825	142300	60824280	9650	9650	9650	9650	0
299	20230825	142200	60824280	9650	9650	9650	9650	0
300	20230825	142100	60824280	9650	9650	9650	9650	0
301	20230825	142000	60824280	9650	9650	9650	9650	100
302	20230825	141900	59859280	9650	9650	9650	9650	0
303	20230825	141800	59859280	9650	9650	9650	9650	0
304	20230825	141700	59859280	9650	9650	9650	9650	0
305	20230825	141600	59859280	9650	9650	9650	9650	0
306	20230825	141500	59859280	9650	9650	9650	9650	0
307	20230825	141400	59859280	9650	9650	9650	9650	0
308	20230825	141300	59859280	9650	9650	9650	9650	0
309	20230825	141200	59859280	9650	9650	9650	9650	0
310	20230825	141100	59859280	9650	9650	9650	9650	0
311	20230825	141000	59859280	9650	9650	9650	9650	0
312	20230825	140900	59859280	9650	9660	9680	9650	54
313	20230825	140800	59338120	9650	9650	9650	9650	1
314	20230825	140700	59328470	9650	9650	9650	9650	2
315	20230825	140600	59309170	9650	9650	9650	9650	49
316	20230825	140500	58836320	9610	9610	9610	9610	10
317	20230825	140400	58740220	9650	9650	9650	9650	0
318	20230825	140300	58740220	9650	9650	9650	9650	0
319	20230825	140200	58740220	9650	9650	9650	9650	0
320	20230825	140100	58740220	9650	9650	9650	9650	0
321	20230825	140000	58740220	9650	9650	9650	9650	0
322	20230825	135900	58740220	9650	9650	9650	9650	0
323	20230825	135800	58740220	9650	9650	9650	9650	0
324	20230825	135700	58740220	9650	9650	9650	9650	0
325	20230825	135600	58740220	9650	9650	9650	9650	0
326	20230825	135500	58740220	9650	9650	9650	9650	0
327	20230825	135400	58740220	9650	9650	9650	9650	0
328	20230825	135300	58740220	9650	9650	9650	9650	1
329	20230825	135200	58730570	9650	9650	9650	9650	0
330	20230825	135100	58730570	9650	9650	9650	9650	1
331	20230825	135000	58720920	9600	9600	9600	9600	0
332	20230825	134900	58720920	9600	9600	9600	9600	5
333	20230825	134800	58672920	9610	9610	9610	9610	0
334	20230825	134700	58672920	9610	9610	9610	9610	0
335	20230825	134600	58672920	9610	9610	9610	9610	0
336	20230825	134500	58672920	9610	9610	9610	9610	0
337	20230825	134400	58672920	9610	9610	9610	9610	0
338	20230825	134300	58672920	9610	9610	9610	9610	0
339	20230825	134200	58672920	9610	9610	9610	9610	0
340	20230825	134100	58672920	9610	9610	9610	9610	0
341	20230825	134000	58672920	9610	9610	9610	9610	1
342	20230825	133900	58663310	9660	9660	9660	9660	0
343	20230825	133800	58663310	9660	9660	9660	9660	0
344	20230825	133700	58663310	9660	9660	9660	9660	0
345	20230825	133600	58663310	9660	9660	9660	9660	0
346	20230825	133500	58663310	9660	9660	9660	9660	0
347	20230825	133400	58663310	9660	9660	9660	9660	0
348	20230825	133300	58663310	9660	9660	9660	9660	0
349	20230825	133200	58663310	9660	9660	9660	9660	1
350	20230825	133100	58653650	9660	9660	9660	9660	0
351	20230825	133000	58653650	9660	9660	9660	9660	20
352	20230825	132900	58460450	9660	9660	9660	9660	0
353	20230825	132800	58460450	9660	9660	9660	9660	0
354	20230825	132700	58460450	9660	9660	9660	9660	0
355	20230825	132600	58460450	9660	9660	9660	9660	0
356	20230825	132500	58460450	9660	9660	9660	9660	0
357	20230825	132400	58460450	9660	9660	9660	9660	0
358	20230825	132300	58460450	9660	9660	9660	9660	0
359	20230825	132200	58460450	9660	9660	9660	9660	0
360	20230825	132100	58460450	9660	9660	9660	9660	0
361	20230825	132000	58460450	9660	9660	9660	9660	0
362	20230825	131900	58460450	9660	9660	9660	9660	0
363	20230825	131800	58460450	9660	9660	9660	9660	0
364	20230825	131700	58460450	9660	9660	9660	9660	0
365	20230825	131600	58460450	9660	9660	9660	9660	0
366	20230825	131500	58460450	9660	9660	9660	9660	0
367	20230825	131400	58460450	9660	9660	9660	9660	0
368	20230825	131300	58460450	9660	9660	9660	9660	0
369	20230825	131200	58460450	9660	9660	9660	9660	0
370	20230825	131100	58460450	9660	9660	9660	9660	1
371	20230825	131000	58450790	9630	9630	9630	9630	1
372	20230825	130900	58441160	9660	9660	9660	9660	0
373	20230825	130800	58441160	9660	9660	9660	9660	0
374	20230825	130700	58441160	9660	9660	9660	9660	0
375	20230825	130600	58441160	9660	9660	9660	9660	0
376	20230825	130500	58441160	9660	9660	9660	9660	0
377	20230825	130400	58441160	9660	9630	9660	9630	2
378	20230825	130300	58421870	9660	9660	9660	9660	0
379	20230825	130200	58421870	9660	9660	9660	9660	0
380	20230825	130100	58421870	9660	9660	9660	9660	0
381	20230825	130000	58421870	9660	9660	9660	9660	0
382	20230825	125900	58421870	9660	9660	9660	9660	0
383	20230825	125800	58421870	9660	9660	9660	9660	0
384	20230825	125700	58421870	9660	9660	9660	9660	0
385	20230825	125600	58421870	9660	9660	9660	9660	0
386	20230825	125500	58421870	9660	9660	9660	9660	0
387	20230825	125400	58421870	9660	9660	9660	9660	0
388	20230825	125300	58421870	9660	9660	9660	9660	0
389	20230825	125200	58421870	9660	9660	9660	9660	0
390	20230825	125100	58421870	9660	9660	9660	9660	0
391	20230825	125000	58421870	9660	9680	9680	9660	6
392	20230825	124900	58363850	9660	9660	9660	9660	0
393	20230825	124800	58363850	9660	9650	9660	9650	99
394	20230825	124700	57407610	9660	9660	9660	9660	0
395	20230825	124600	57407610	9660	9660	9660	9660	0
396	20230825	124500	57407610	9660	9660	9660	9660	0
397	20230825	124400	57407610	9660	9660	9660	9660	1
398	20230825	124300	57397950	9690	9690	9690	9690	0
399	20230825	124200	57397950	9690	9690	9690	9690	0
400	20230825	124100	57397950	9690	9670	9690	9670	12
401	20230825	124000	57281890	9670	9660	9670	9660	2
402	20230825	123900	57262560	9660	9660	9660	9660	0
403	20230825	123800	57262560	9660	9660	9660	9660	0
404	20230825	123700	57262560	9660	9660	9660	9660	0
405	20230825	123600	57262560	9660	9660	9660	9660	0
406	20230825	123500	57262560	9660	9660	9660	9660	90
407	20230825	123400	56393160	9660	9650	9660	9650	1000
408	20230825	123300	46733210	9660	9650	9660	9650	500
409	20230825	123200	41903860	9650	9650	9650	9650	0
410	20230825	123100	41903860	9650	9650	9650	9650	0
411	20230825	123000	41903860	9650	9650	9650	9650	0
412	20230825	122900	41903860	9650	9650	9650	9650	0
413	20230825	122800	41903860	9650	9650	9650	9650	0
414	20230825	122700	41903860	9650	9650	9650	9650	40
415	20230825	122600	41517860	9650	9650	9650	9650	0
416	20230825	122500	41517860	9650	9650	9650	9650	0
417	20230825	122400	41517860	9650	9650	9650	9650	243
418	20230825	122300	39172910	9640	9640	9640	9640	0
419	20230825	122200	39172910	9640	9640	9640	9640	42
420	20230825	122100	38768030	9640	9640	9640	9640	8
421	20230825	122000	38690910	9600	9600	9600	9600	0
422	20230825	121900	38690910	9600	9600	9600	9600	0
423	20230825	121800	38690910	9600	9600	9600	9600	0
424	20230825	121700	38690910	9600	9600	9600	9600	0
425	20230825	121600	38690910	9600	9600	9600	9600	0
426	20230825	121500	38690910	9600	9600	9600	9600	0
427	20230825	121400	38690910	9600	9600	9600	9600	0
428	20230825	121300	38690910	9600	9600	9600	9600	0
429	20230825	121200	38690910	9600	9600	9600	9600	0
430	20230825	121100	38690910	9600	9600	9600	9600	0
431	20230825	121000	38690910	9600	9600	9600	9600	0
432	20230825	120900	38690910	9600	9600	9600	9600	0
433	20230825	120800	38690910	9600	9610	9610	9600	31
434	20230825	120700	38393010	9660	9650	9660	9650	2
435	20230825	120600	38373700	9620	9620	9620	9620	2
436	20230825	120500	38354460	9620	9620	9620	9620	0
437	20230825	120400	38354460	9620	9620	9620	9620	0
438	20230825	120300	38354460	9620	9620	9620	9620	6
439	20230825	120200	38296740	9650	9650	9650	9650	0
440	20230825	120100	38296740	9650	9650	9650	9650	0
441	20230825	120000	38296740	9650	9650	9650	9650	1
442	20230825	115900	38287090	9660	9660	9660	9660	0
443	20230825	115800	38287090	9660	9660	9660	9660	0
444	20230825	115700	38287090	9660	9660	9660	9660	0
445	20230825	115600	38287090	9660	9660	9660	9660	0
446	20230825	115500	38287090	9660	9660	9660	9660	0
447	20230825	115400	38287090	9660	9660	9660	9660	0
448	20230825	115300	38287090	9660	9630	9660	9630	3
449	20230825	115200	38258160	9630	9630	9630	9630	0
450	20230825	115100	38258160	9630	9630	9630	9630	0
451	20230825	115000	38258160	9630	9630	9630	9630	0
452	20230825	114900	38258160	9630	9630	9630	9630	1
453	20230825	114800	38248530	9610	9610	9610	9610	0
454	20230825	114700	38248530	9610	9610	9610	9610	0
455	20230825	114600	38248530	9610	9610	9610	9610	0
456	20230825	114500	38248530	9610	9610	9610	9610	0
457	20230825	114400	38248530	9610	9610	9610	9610	79
458	20230825	114300	37489340	9660	9660	9660	9660	0
459	20230825	114200	37489340	9660	9660	9660	9660	0
460	20230825	114100	37489340	9660	9660	9660	9660	0
461	20230825	114000	37489340	9660	9660	9660	9660	0
462	20230825	113900	37489340	9660	9660	9660	9660	0
463	20230825	113800	37489340	9660	9660	9660	9660	0
464	20230825	113700	37489340	9660	9660	9660	9660	0
465	20230825	113600	37489340	9660	9660	9660	9660	0
466	20230825	113500	37489340	9660	9660	9660	9660	0
467	20230825	113400	37489340	9660	9660	9660	9660	0
468	20230825	113300	37489340	9660	9660	9660	9660	0
469	20230825	113200	37489340	9660	9660	9660	9660	0
470	20230825	113100	37489340	9660	9650	9660	9650	507
471	20230825	113000	32591770	9650	9650	9650	9650	0
472	20230825	112900	32591770	9650	9650	9650	9650	0
473	20230825	112800	32591770	9650	9650	9650	9650	0
474	20230825	112700	32591770	9650	9650	9650	9650	0
475	20230825	112600	32591770	9650	9650	9650	9650	0
476	20230825	112500	32591770	9650	9650	9650	9650	0
477	20230825	112400	32591770	9650	9650	9650	9650	1
478	20230825	112300	32582120	9610	9610	9610	9610	0
479	20230825	112200	32582120	9610	9610	9610	9610	0
480	20230825	112100	32582120	9610	9610	9610	9610	0
481	20230825	112000	32582120	9610	9610	9610	9610	0
482	20230825	111900	32582120	9610	9610	9610	9610	0
483	20230825	111800	32582120	9610	9610	9610	9610	0
484	20230825	111700	32582120	9610	9640	9640	9610	121
485	20230825	111600	31417270	9660	9660	9660	9660	0
486	20230825	111500	31417270	9660	9660	9660	9660	0
487	20230825	111400	31417270	9660	9660	9660	9660	0
488	20230825	111300	31417270	9660	9660	9660	9660	0
489	20230825	111200	31417270	9660	9660	9660	9660	0
490	20230825	111100	31417270	9660	9660	9660	9660	0
491	20230825	111000	31417270	9660	9660	9660	9660	0
492	20230825	110900	31417270	9660	9660	9660	9660	0
493	20230825	110800	31417270	9660	9660	9660	9660	0
494	20230825	110700	31417270	9660	9660	9660	9660	1
495	20230825	110600	31407610	9640	9640	9640	9640	0
496	20230825	110500	31407610	9640	9640	9640	9640	0
497	20230825	110400	31407610	9640	9640	9640	9640	0
498	20230825	110300	31407610	9640	9640	9640	9640	0
499	20230825	110200	31407610	9640	9640	9640	9640	71
500	20230825	110100	30723170	9640	9640	9640	9640	1
501	20230825	110000	30713530	9660	9660	9660	9660	0
502	20230825	105900	30713530	9660	9660	9660	9660	0
503	20230825	105800	30713530	9660	9660	9660	9660	0
504	20230825	105700	30713530	9660	9660	9660	9660	2
505	20230825	105600	30694210	9670	9670	9670	9670	0
506	20230825	105500	30694210	9670	9670	9670	9670	0
507	20230825	105400	30694210	9670	9670	9670	9670	2
508	20230825	105300	30674870	9700	9700	9700	9700	1
509	20230825	105200	30665170	9670	9670	9670	9670	0
510	20230825	105100	30665170	9670	9670	9670	9670	0
511	20230825	105000	30665170	9670	9670	9670	9670	0
512	20230825	104900	30665170	9670	9690	9700	9670	27
513	20230825	104800	30403720	9680	9690	9690	9680	205
514	20230825	104700	28419300	9680	9680	9680	9660	213
515	20230825	104600	26359480	9670	9650	9670	9650	92
516	20230825	104500	25470820	9650	9650	9650	9650	2
517	20230825	104400	25451520	9650	9640	9650	9640	30
518	20230825	104300	25162170	9640	9640	9640	9640	1
519	20230825	104200	25152530	9640	9620	9640	9620	6
520	20230825	104100	25094760	9620	9620	9620	9620	0
521	20230825	104000	25094760	9620	9610	9620	9610	51
522	20230825	103900	24604640	9610	9610	9610	9610	0
523	20230825	103800	24604640	9610	9600	9610	9600	2
524	20230825	103700	24585430	9550	9550	9550	9550	0
525	20230825	103600	24585430	9550	9550	9550	9550	1
526	20230825	103500	24575880	9600	9600	9600	9600	0
527	20230825	103400	24575880	9600	9600	9600	9600	168
528	20230825	103300	22963080	9600	9600	9600	9600	50
529	20230825	103200	22483080	9600	9600	9600	9600	0
530	20230825	103100	22483080	9600	9600	9600	9600	0
531	20230825	103000	22483080	9600	9600	9600	9600	0
532	20230825	102900	22483080	9600	9590	9600	9590	31
533	20230825	102800	22185490	9600	9600	9600	9600	0
534	20230825	102700	22185490	9600	9600	9600	9600	0
535	20230825	102600	22185490	9600	9600	9600	9600	0
536	20230825	102500	22185490	9600	9600	9600	9600	0
537	20230825	102400	22185490	9600	9600	9600	9600	0
538	20230825	102300	22185490	9600	9600	9600	9600	0
539	20230825	102200	22185490	9600	9600	9600	9600	0
540	20230825	102100	22185490	9600	9600	9600	9600	0
541	20230825	102000	22185490	9600	9600	9600	9600	0
542	20230825	101900	22185490	9600	9600	9600	9600	0
543	20230825	101800	22185490	9600	9600	9600	9600	0
544	20230825	101700	22185490	9600	9600	9600	9600	0
545	20230825	101600	22185490	9600	9600	9600	9600	0
546	20230825	101500	22185490	9600	9600	9600	9600	0
547	20230825	101400	22185490	9600	9600	9600	9600	0
548	20230825	101300	22185490	9600	9600	9600	9600	0
549	20230825	101200	22185490	9600	9600	9600	9600	0
550	20230825	101100	22185490	9600	9600	9600	9600	0
551	20230825	101000	22185490	9600	9600	9600	9600	0
552	20230825	100900	22185490	9600	9600	9600	9600	1
553	20230825	100800	22175890	9590	9590	9590	9590	0
554	20230825	100700	22175890	9590	9590	9590	9590	1
555	20230825	100600	22166300	9590	9590	9590	9590	0
556	20230825	100500	22166300	9590	9590	9590	9590	0
557	20230825	100400	22166300	9590	9590	9590	9590	20
558	20230825	100300	21974500	9590	9580	9590	9580	2
559	20230825	100200	21955330	9590	9590	9590	9590	0
560	20230825	100100	21955330	9590	9590	9590	9590	0
561	20230825	100000	21955330	9590	9590	9590	9590	0
562	20230825	095900	21955330	9590	9590	9590	9590	0
563	20230825	095800	21955330	9590	9590	9590	9590	0
564	20230825	095700	21955330	9590	9590	9590	9590	0
565	20230825	095600	21955330	9590	9590	9590	9590	0
566	20230825	095500	21955330	9590	9590	9590	9590	0
567	20230825	095400	21955330	9590	9580	9590	9580	5
568	20230825	095300	21907420	9580	9580	9580	9580	0
569	20230825	095200	21907420	9580	9580	9580	9580	0
570	20230825	095100	21907420	9580	9580	9580	9580	0
571	20230825	095000	21907420	9580	9580	9580	9580	0
572	20230825	094900	21907420	9580	9580	9580	9580	0
573	20230825	094800	21907420	9580	9580	9580	9580	0
574	20230825	094700	21907420	9580	9580	9580	9580	0
575	20230825	094600	21907420	9580	9580	9580	9580	1
576	20230825	094500	21897840	9520	9520	9520	9520	0
577	20230825	094400	21897840	9520	9520	9520	9520	0
578	20230825	094300	21897840	9520	9520	9520	9520	0
579	20230825	094200	21897840	9520	9520	9520	9520	1
580	20230825	094100	21888320	9520	9520	9540	9520	3
581	20230825	094000	21859740	9540	9540	9540	9510	100
582	20230825	093900	20905770	9540	9540	9540	9540	2
583	20230825	093800	20886690	9540	9540	9540	9540	1
584	20230825	093700	20877150	9540	9540	9540	9540	1
585	20230825	093600	20867610	9540	9540	9540	9540	2
586	20230825	093500	20848530	9540	9540	9540	9540	2
587	20230825	093400	20829450	9540	9540	9540	9540	1
588	20230825	093300	20819910	9540	9580	9580	9540	4
589	20230825	093200	20781670	9540	9580	9580	9540	2
590	20230825	093100	20762550	9540	9540	9540	9540	35
591	20230825	093000	20428650	9540	9540	9540	9540	2
592	20230825	092900	20409570	9540	9540	9540	9540	1
593	20230825	092800	20400030	9540	9540	9540	9540	2
594	20230825	092700	20380950	9540	9540	9540	9540	2
595	20230825	092600	20361870	9540	9540	9540	9540	1
596	20230825	092500	20352330	9540	9590	9590	9540	102
597	20230825	092400	19379200	9540	9540	9540	9540	2
598	20230825	092300	19360120	9540	9540	9540	9540	1
599	20230825	092200	19350580	9540	9540	9540	9540	2
600	20230825	092100	19331500	9540	9550	9550	9540	31
601	20230825	092000	19035460	9550	9550	9550	9550	2
602	20230825	091900	19016360	9550	9570	9570	9550	19
603	20230825	091800	18834550	9540	9570	9570	9540	501
604	20230825	091700	14040010	9540	9540	9540	9540	2
605	20230825	091600	14020930	9540	9550	9550	9540	2
606	20230825	091500	14001840	9540	9540	9540	9540	3
607	20230825	091400	13973220	9510	9510	9510	9510	0
608	20230825	091300	13973220	9510	9510	9510	9510	216
609	20230825	091200	11919060	9570	9570	9570	9570	0
610	20230825	091100	11919060	9570	9570	9570	9570	0
611	20230825	091000	11919060	9570	9570	9570	9570	0
612	20230825	090900	11919060	9570	9570	9570	9570	0
613	20230825	090800	11919060	9570	9540	9570	9540	29
614	20230825	090700	11642370	9540	9500	9540	9500	1025
615	20230825	090600	1893070	9500	9500	9500	9500	100
616	20230825	090500	943070	9500	9500	9500	9500	0
617	20230825	090400	943070	9500	9500	9500	9500	10
618	20230825	090300	848070	9500	9500	9500	9500	10
619	20230825	090200	753070	9500	9500	9500	9500	0
620	20230825	090100	753070	9500	9510	9510	9500	19
621	20230825	090000	572400	9540	9540	9540	9540	60