KissMeData/083930/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	193700	1745882990	18950	18950	18950	18950	2179
3	20230825	193600	1745882990	18950	18950	18950	18950	0
4	20230825	193500	1745882990	18950	18950	18950	18950	0
5	20230825	193400	1745882990	18950	18950	18950	18950	0
6	20230825	193300	1745882990	18950	18950	18950	18950	0
7	20230825	193200	1745882990	18950	18950	18950	18950	0
8	20230825	193100	1745882990	18950	18950	18950	18950	0
9	20230825	193000	1745882990	18950	18950	18950	18950	0
10	20230825	192900	1745882990	18950	18950	18950	18950	0
11	20230825	192800	1745882990	18950	18950	18950	18950	0
12	20230825	192700	1745882990	18950	18950	18950	18950	0
13	20230825	192600	1745882990	18950	18950	18950	18950	0
14	20230825	192500	1745882990	18950	18950	18950	18950	0
15	20230825	192400	1745882990	18950	18950	18950	18950	0
16	20230825	192300	1745882990	18950	18950	18950	18950	0
17	20230825	192200	1745882990	18950	18950	18950	18950	0
18	20230825	192100	1745882990	18950	18950	18950	18950	0
19	20230825	192000	1745882990	18950	18950	18950	18950	0
20	20230825	191900	1745882990	18950	18950	18950	18950	0
21	20230825	191800	1745882990	18950	18950	18950	18950	0
22	20230825	191700	1745882990	18950	18950	18950	18950	0
23	20230825	191600	1745882990	18950	18950	18950	18950	0
24	20230825	191500	1745882990	18950	18950	18950	18950	0
25	20230825	191400	1745882990	18950	18950	18950	18950	0
26	20230825	191300	1745882990	18950	18950	18950	18950	0
27	20230825	191200	1745882990	18950	18950	18950	18950	0
28	20230825	191100	1745882990	18950	18950	18950	18950	0
29	20230825	191000	1745882990	18950	18950	18950	18950	0
30	20230825	190900	1745882990	18950	18950	18950	18950	0
31	20230825	190800	1745882990	18950	18950	18950	18950	0
32	20230825	190700	1745882990	18950	18950	18950	18950	2179
33	20230825	190600	1745882990	18950	18950	18950	18950	0
34	20230825	190500	1745882990	18950	18950	18950	18950	0
35	20230825	190400	1745882990	18950	18950	18950	18950	0
36	20230825	190300	1745882990	18950	18950	18950	18950	0
37	20230825	190200	1745882990	18950	18950	18950	18950	0
38	20230825	190100	1745882990	18950	18950	18950	18950	0
39	20230825	190000	1745882990	18950	18950	18950	18950	0
40	20230825	185900	1745882990	18950	18950	18950	18950	0
41	20230825	185800	1745882990	18950	18950	18950	18950	0
42	20230825	185700	1745882990	18950	18950	18950	18950	0
43	20230825	185600	1745882990	18950	18950	18950	18950	0
44	20230825	185500	1745882990	18950	18950	18950	18950	0
45	20230825	185400	1745882990	18950	18950	18950	18950	0
46	20230825	185300	1745882990	18950	18950	18950	18950	0
47	20230825	185200	1745882990	18950	18950	18950	18950	0
48	20230825	185100	1745882990	18950	18950	18950	18950	0
49	20230825	185000	1745882990	18950	18950	18950	18950	0
50	20230825	184900	1745882990	18950	18950	18950	18950	0
51	20230825	184800	1745882990	18950	18950	18950	18950	0
52	20230825	184700	1745882990	18950	18950	18950	18950	0
53	20230825	184600	1745882990	18950	18950	18950	18950	0
54	20230825	184500	1745882990	18950	18950	18950	18950	0
55	20230825	184400	1745882990	18950	18950	18950	18950	0
56	20230825	184300	1745882990	18950	18950	18950	18950	0
57	20230825	184200	1745882990	18950	18950	18950	18950	0
58	20230825	184100	1745882990	18950	18950	18950	18950	0
59	20230825	184000	1745882990	18950	18950	18950	18950	0
60	20230825	183900	1745882990	18950	18950	18950	18950	0
61	20230825	183800	1745882990	18950	18950	18950	18950	0
62	20230825	183700	1745882990	18950	18950	18950	18950	2179
63	20230825	183600	1745882990	18950	18950	18950	18950	0
64	20230825	183500	1745882990	18950	18950	18950	18950	0
65	20230825	183400	1745882990	18950	18950	18950	18950	0
66	20230825	183300	1745882990	18950	18950	18950	18950	0
67	20230825	183200	1745882990	18950	18950	18950	18950	0
68	20230825	183100	1745882990	18950	18950	18950	18950	0
69	20230825	183000	1745882990	18950	18950	18950	18950	0
70	20230825	182900	1745882990	18950	18950	18950	18950	0
71	20230825	182800	1745882990	18950	18950	18950	18950	0
72	20230825	182700	1745882990	18950	18950	18950	18950	0
73	20230825	182600	1745882990	18950	18950	18950	18950	0
74	20230825	182500	1745882990	18950	18950	18950	18950	0
75	20230825	182400	1745882990	18950	18950	18950	18950	0
76	20230825	182300	1745882990	18950	18950	18950	18950	0
77	20230825	182200	1745882990	18950	18950	18950	18950	0
78	20230825	182100	1745882990	18950	18950	18950	18950	0
79	20230825	182000	1745882990	18950	18950	18950	18950	0
80	20230825	181900	1745882990	18950	18950	18950	18950	0
81	20230825	181800	1745882990	18950	18950	18950	18950	0
82	20230825	181700	1745882990	18950	18950	18950	18950	0
83	20230825	181600	1745882990	18950	18950	18950	18950	0
84	20230825	181500	1745882990	18950	18950	18950	18950	0
85	20230825	181400	1745882990	18950	18950	18950	18950	0
86	20230825	181300	1745882990	18950	18950	18950	18950	0
87	20230825	181200	1745882990	18950	18950	18950	18950	0
88	20230825	181100	1745882990	18950	18950	18950	18950	0
89	20230825	181000	1745882990	18950	18950	18950	18950	0
90	20230825	180900	1745882990	18950	18950	18950	18950	0
91	20230825	180800	1745882990	18950	18950	18950	18950	0
92	20230825	180700	1745882990	18950	18950	18950	18950	2179
93	20230825	180600	1745882990	18950	18950	18950	18950	0
94	20230825	180500	1745882990	18950	18950	18950	18950	0
95	20230825	180400	1745882990	18950	18950	18950	18950	0
96	20230825	180300	1745882990	18950	18950	18950	18950	0
97	20230825	180200	1745882990	18950	18950	18950	18950	0
98	20230825	180100	1745882990	18950	18950	18950	18950	0
99	20230825	180000	1745882990	18950	18950	18950	18950	0
100	20230825	175900	1745882990	18950	18950	18950	18950	0
101	20230825	175800	1745882990	18950	18950	18950	18950	0
102	20230825	175700	1745882990	18950	18950	18950	18950	0
103	20230825	175600	1745882990	18950	18950	18950	18950	0
104	20230825	175500	1745882990	18950	18950	18950	18950	0
105	20230825	175400	1745882990	18950	18950	18950	18950	0
106	20230825	175300	1745882990	18950	18950	18950	18950	0
107	20230825	175200	1745882990	18950	18950	18950	18950	0
108	20230825	175100	1745882990	18950	18950	18950	18950	0
109	20230825	175000	1745882990	18950	18950	18950	18950	0
110	20230825	174900	1745882990	18950	18950	18950	18950	0
111	20230825	174800	1745882990	18950	18950	18950	18950	0
112	20230825	174700	1745882990	18950	18950	18950	18950	0
113	20230825	174600	1745882990	18950	18950	18950	18950	0
114	20230825	174500	1745882990	18950	18950	18950	18950	0
115	20230825	174400	1745882990	18950	18950	18950	18950	0
116	20230825	174300	1745882990	18950	18950	18950	18950	0
117	20230825	174200	1745882990	18950	18950	18950	18950	0
118	20230825	174100	1745882990	18950	18950	18950	18950	0
119	20230825	174000	1745882990	18950	18950	18950	18950	0
120	20230825	173900	1745882990	18950	18950	18950	18950	0
121	20230825	173800	1745882990	18950	18950	18950	18950	0
122	20230825	173700	1745882990	18950	18950	18950	18950	2179
123	20230825	173600	1745882990	18950	18950	18950	18950	0
124	20230825	173500	1745882990	18950	18950	18950	18950	0
125	20230825	173400	1745882990	18950	18950	18950	18950	0
126	20230825	173300	1745882990	18950	18950	18950	18950	0
127	20230825	173200	1745882990	18950	18950	18950	18950	0
128	20230825	173100	1745882990	18950	18950	18950	18950	0
129	20230825	173000	1745882990	18950	18950	18950	18950	0
130	20230825	172900	1745882990	18950	18950	18950	18950	0
131	20230825	172800	1745882990	18950	18950	18950	18950	0
132	20230825	172700	1745882990	18950	18950	18950	18950	0
133	20230825	172600	1745882990	18950	18950	18950	18950	0
134	20230825	172500	1745882990	18950	18950	18950	18950	0
135	20230825	172400	1745882990	18950	18950	18950	18950	0
136	20230825	172300	1745882990	18950	18950	18950	18950	0
137	20230825	172200	1745882990	18950	18950	18950	18950	0
138	20230825	172100	1745882990	18950	18950	18950	18950	0
139	20230825	172000	1745882990	18950	18950	18950	18950	0
140	20230825	171900	1745882990	18950	18950	18950	18950	0
141	20230825	171800	1745882990	18950	18950	18950	18950	0
142	20230825	171700	1745882990	18950	18950	18950	18950	0
143	20230825	171600	1745882990	18950	18950	18950	18950	0
144	20230825	171500	1745882990	18950	18950	18950	18950	0
145	20230825	171400	1745882990	18950	18950	18950	18950	0
146	20230825	171300	1745882990	18950	18950	18950	18950	0
147	20230825	171200	1745882990	18950	18950	18950	18950	0
148	20230825	171100	1745882990	18950	18950	18950	18950	0
149	20230825	171000	1745882990	18950	18950	18950	18950	0
150	20230825	170900	1745882990	18950	18950	18950	18950	0
151	20230825	170800	1745882990	18950	18950	18950	18950	0
152	20230825	170700	1745882990	18950	18950	18950	18950	2179
153	20230825	170600	1745882990	18950	18950	18950	18950	0
154	20230825	170500	1745882990	18950	18950	18950	18950	0
155	20230825	170400	1745882990	18950	18950	18950	18950	0
156	20230825	170300	1745882990	18950	18950	18950	18950	0
157	20230825	170200	1745882990	18950	18950	18950	18950	0
158	20230825	170100	1745882990	18950	18950	18950	18950	0
159	20230825	170000	1745882990	18950	18950	18950	18950	0
160	20230825	165900	1745882990	18950	18950	18950	18950	0
161	20230825	165800	1745882990	18950	18950	18950	18950	0
162	20230825	165700	1745882990	18950	18950	18950	18950	0
163	20230825	165600	1745882990	18950	18950	18950	18950	0
164	20230825	165500	1745882990	18950	18950	18950	18950	0
165	20230825	165400	1745882990	18950	18950	18950	18950	0
166	20230825	165300	1745882990	18950	18950	18950	18950	0
167	20230825	165200	1745882990	18950	18950	18950	18950	0
168	20230825	165100	1745882990	18950	18950	18950	18950	0
169	20230825	165000	1745882990	18950	18950	18950	18950	0
170	20230825	164900	1745882990	18950	18950	18950	18950	0
171	20230825	164800	1745882990	18950	18950	18950	18950	0
172	20230825	164700	1745882990	18950	18950	18950	18950	0
173	20230825	164600	1745882990	18950	18950	18950	18950	0
174	20230825	164500	1745882990	18950	18950	18950	18950	0
175	20230825	164400	1745882990	18950	18950	18950	18950	0
176	20230825	164300	1745882990	18950	18950	18950	18950	0
177	20230825	164200	1745882990	18950	18950	18950	18950	0
178	20230825	164100	1745882990	18950	18950	18950	18950	0
179	20230825	164000	1745882990	18950	18950	18950	18950	0
180	20230825	163900	1745882990	18950	18950	18950	18950	0
181	20230825	163800	1745882990	18950	18950	18950	18950	0
182	20230825	163700	1745882990	18950	18950	18950	18950	2179
183	20230825	163600	1745882990	18950	18950	18950	18950	0
184	20230825	163500	1745882990	18950	18950	18950	18950	0
185	20230825	163400	1745882990	18950	18950	18950	18950	0
186	20230825	163300	1745882990	18950	18950	18950	18950	0
187	20230825	163200	1745882990	18950	18950	18950	18950	0
188	20230825	163100	1745882990	18950	18950	18950	18950	0
189	20230825	163000	1745882990	18950	18950	18950	18950	0
190	20230825	162900	1745882990	18950	18950	18950	18950	0
191	20230825	162800	1745882990	18950	18950	18950	18950	0
192	20230825	162700	1745882990	18950	18950	18950	18950	0
193	20230825	162600	1745882990	18950	18950	18950	18950	0
194	20230825	162500	1745882990	18950	18950	18950	18950	0
195	20230825	162400	1745882990	18950	18950	18950	18950	0
196	20230825	162300	1745882990	18950	18950	18950	18950	0
197	20230825	162200	1745882990	18950	18950	18950	18950	0
198	20230825	162100	1745882990	18950	18950	18950	18950	0
199	20230825	162000	1745882990	18950	18950	18950	18950	0
200	20230825	161900	1745882990	18950	18950	18950	18950	0
201	20230825	161800	1745882990	18950	18950	18950	18950	0
202	20230825	161700	1745882990	18950	18950	18950	18950	0
203	20230825	161600	1745882990	18950	18950	18950	18950	0
204	20230825	161500	1745882990	18950	18950	18950	18950	0
205	20230825	161400	1745882990	18950	18950	18950	18950	0
206	20230825	161300	1745882990	18950	18950	18950	18950	0
207	20230825	161200	1745882990	18950	18950	18950	18950	0
208	20230825	161100	1745882990	18950	18950	18950	18950	0
209	20230825	161000	1745882990	18950	18950	18950	18950	0
210	20230825	160900	1745882990	18950	18950	18950	18950	0
211	20230825	160800	1745882990	18950	18950	18950	18950	0
212	20230825	160700	1745882990	18950	18950	18950	18950	2179
213	20230825	160600	1745882990	18950	18950	18950	18950	0
214	20230825	160500	1745882990	18950	18950	18950	18950	0
215	20230825	160400	1745882990	18950	18950	18950	18950	0
216	20230825	160300	1745882990	18950	18950	18950	18950	0
217	20230825	160200	1745882990	18950	18950	18950	18950	0
218	20230825	160100	1745882990	18950	18950	18950	18950	0
219	20230825	160000	1745882990	18950	18950	18950	18950	0
220	20230825	155900	1745882990	18950	18950	18950	18950	0
221	20230825	155800	1745882990	18950	18950	18950	18950	0
222	20230825	155700	1745882990	18950	18950	18950	18950	0
223	20230825	155600	1745882990	18950	18950	18950	18950	0
224	20230825	155500	1745882990	18950	18950	18950	18950	0
225	20230825	155400	1745882990	18950	18950	18950	18950	0
226	20230825	155300	1745882990	18950	18950	18950	18950	0
227	20230825	155200	1745882990	18950	18950	18950	18950	0
228	20230825	155100	1745882990	18950	18950	18950	18950	0
229	20230825	155000	1745882990	18950	18950	18950	18950	0
230	20230825	154900	1745882990	18950	18950	18950	18950	0
231	20230825	154800	1745882990	18950	18950	18950	18950	0
232	20230825	154700	1745882990	18950	18950	18950	18950	0
233	20230825	154600	1745882990	18950	18950	18950	18950	0
234	20230825	154500	1745882990	18950	18950	18950	18950	0
235	20230825	154400	1745882990	18950	18950	18950	18950	0
236	20230825	154300	1745882990	18950	18950	18950	18950	0
237	20230825	154200	1745882990	18950	18950	18950	18950	0
238	20230825	154100	1745882990	18950	18950	18950	18950	0
239	20230825	154000	1745882990	18950	18950	18950	18950	0
240	20230825	153900	1745882990	18950	18950	18950	18950	0
241	20230825	153800	1745882990	18950	18950	18950	18950	0
242	20230825	153700	1745882990	18950	18950	18950	18950	2179
243	20230825	153600	1745882990	18950	18950	18950	18950	0
244	20230825	153500	1745882990	18950	18950	18950	18950	0
245	20230825	153400	1745882990	18950	18950	18950	18950	0
246	20230825	153300	1745882990	18950	18950	18950	18950	0
247	20230825	153200	1745882990	18950	18950	18950	18950	0
248	20230825	153100	1745882990	18950	18950	18950	18950	0
249	20230825	153000	1745882990	18950	18950	18950	18950	2179
250	20230825	152900	1704590940	18890	18890	18890	18890	0
251	20230825	152800	1704590940	18890	18890	18890	18890	0
252	20230825	152700	1704590940	18890	18890	18890	18890	0
253	20230825	152600	1704590940	18890	18890	18890	18890	0
254	20230825	152500	1704590940	18890	18890	18890	18890	0
255	20230825	152400	1704590940	18890	18890	18890	18890	0
256	20230825	152300	1704590940	18890	18890	18890	18890	0
257	20230825	152200	1704590940	18890	18890	18890	18890	0
258	20230825	152100	1704590940	18890	18890	18890	18890	0
259	20230825	152000	1704590940	18890	18890	18890	18890	0
260	20230825	151900	1704590940	18890	18890	18890	18890	21
261	20230825	151800	1704194250	18890	18880	18890	18880	180
262	20230825	151700	1700794490	18880	18890	18890	18880	110
263	20230825	151600	1698716690	18890	18890	18890	18890	0
264	20230825	151500	1698716690	18890	18890	18890	18890	100
265	20230825	151400	1696827690	18890	18890	18890	18890	6
266	20230825	151300	1696714350	18870	18870	18870	18870	0
267	20230825	151200	1696714350	18870	18870	18870	18870	46
268	20230825	151100	1695846330	18870	18870	18870	18870	0
269	20230825	151000	1695846330	18870	18870	18870	18870	5
270	20230825	150900	1695751980	18870	18870	18870	18870	20
271	20230825	150800	1695374580	18870	18920	18960	18870	2102
272	20230825	150700	1655624640	18870	18920	18920	18870	101
273	20230825	150600	1653718720	18870	18900	18920	18870	5
274	20230825	150500	1653624290	18940	18940	18940	18940	0
275	20230825	150400	1653624290	18940	18930	18940	18930	500
276	20230825	150300	1644154310	18940	18940	18940	18940	0
277	20230825	150200	1644154310	18940	18940	18940	18940	0
278	20230825	150100	1644154310	18940	18930	18940	18930	70
279	20230825	150000	1642829200	18870	18870	18870	18870	5
280	20230825	145900	1642734850	18940	18900	18940	18900	60
281	20230825	145800	1641600450	18900	18900	18900	18900	0
282	20230825	145700	1641600450	18900	18880	18900	18880	983
283	20230825	145600	1623027290	18880	18870	18880	18870	23
284	20230825	145500	1622593180	18860	18870	18870	18860	18
285	20230825	145400	1622253600	18870	18870	18870	18870	577
286	20230825	145300	1611365610	18870	18860	18870	18860	321
287	20230825	145200	1605310190	18860	18860	18860	18860	0
288	20230825	145100	1605310190	18860	18860	18860	18860	3
289	20230825	145000	1605253610	18870	18870	18870	18870	0
290	20230825	144900	1605253610	18870	18870	18870	18870	0
291	20230825	144800	1605253610	18870	18870	18870	18870	0
292	20230825	144700	1605253610	18870	18870	18870	18870	0
293	20230825	144600	1605253610	18870	18870	18870	18870	5
294	20230825	144500	1605159260	18870	18870	18870	18870	134
295	20230825	144400	1602630680	18870	18870	18870	18870	1
296	20230825	144300	1602611810	18840	18840	18840	18840	30
297	20230825	144200	1602046610	18850	18850	18850	18850	0
298	20230825	144100	1602046610	18850	18850	18850	18850	0
299	20230825	144000	1602046610	18850	18850	18850	18850	100
300	20230825	143900	1600161610	18880	18870	18880	18870	35
301	20230825	143800	1599501070	18870	18870	18870	18870	0
302	20230825	143700	1599501070	18870	18870	18870	18870	1
303	20230825	143600	1599482200	18880	18880	18880	18880	0
304	20230825	143500	1599482200	18880	18880	18880	18880	355
305	20230825	143400	1592779800	18880	18880	18880	18880	1
306	20230825	143300	1592760920	18850	18850	18850	18850	100
307	20230825	143200	1590875920	18870	18870	18870	18870	1
308	20230825	143100	1590857050	18850	18850	18850	18850	0
309	20230825	143000	1590857050	18850	18850	18850	18850	431
310	20230825	142900	1582732700	18850	18840	18850	18840	70
311	20230825	142800	1581413210	18840	18840	18840	18840	0
312	20230825	142700	1581413210	18840	18840	18840	18840	34
313	20230825	142600	1580772650	18830	18910	18910	18820	928
314	20230825	142500	1563270910	18900	18900	18900	18900	0
315	20230825	142400	1563270910	18900	18900	18900	18900	0
316	20230825	142300	1563270910	18900	18900	18900	18900	0
317	20230825	142200	1563270910	18900	18940	18940	18900	2
318	20230825	142100	1563233070	18940	18940	18940	18940	703
319	20230825	142000	1549918250	18950	18950	18950	18950	21
320	20230825	141900	1549520300	18940	18940	18940	18940	3
321	20230825	141800	1549463480	18950	18950	18950	18950	56
322	20230825	141700	1548402280	18950	18950	18950	18950	19
323	20230825	141600	1548042230	18930	18930	18930	18930	0
324	20230825	141500	1548042230	18930	18930	18930	18930	32
325	20230825	141400	1547436470	18930	18930	18930	18930	0
326	20230825	141300	1547436470	18930	18930	18930	18930	1
327	20230825	141200	1547417540	18900	18900	18900	18900	0
328	20230825	141100	1547417540	18900	18900	18900	18900	1
329	20230825	141000	1547398640	18900	18920	18920	18900	47
330	20230825	140900	1546510320	18950	18950	18950	18950	0
331	20230825	140800	1546510320	18950	18950	18950	18950	1010
332	20230825	140700	1527370820	18950	18940	18950	18940	30
333	20230825	140600	1526802590	18950	18950	18950	18950	0
334	20230825	140500	1526802590	18950	18890	18950	18890	4000
335	20230825	140400	1451002650	18940	18870	18940	18870	16
336	20230825	140300	1450700230	18870	18870	18870	18870	7
337	20230825	140200	1450568140	18870	18870	18870	18870	206
338	20230825	140100	1446680920	18880	18880	18880	18880	0
339	20230825	140000	1446680920	18880	18940	18940	18880	5
340	20230825	135900	1446586280	18950	18950	18950	18950	0
341	20230825	135800	1446586280	18950	18900	18950	18890	4
342	20230825	135700	1446510640	18950	18910	18950	18880	113
343	20230825	135600	1444376620	18920	18930	18930	18920	199
344	20230825	135500	1440610300	18930	18930	18930	18930	0
345	20230825	135400	1440610300	18930	18950	18950	18930	738
346	20230825	135300	1426625810	18950	18950	18950	18950	0
347	20230825	135200	1426625810	18950	18970	18970	18950	187
348	20230825	135100	1423081960	19000	19000	19000	19000	0
349	20230825	135000	1423081960	19000	19000	19000	19000	0
350	20230825	134900	1423081960	19000	19000	19000	19000	1204
351	20230825	134800	1400205960	19000	19020	19020	19000	403
352	20230825	134700	1392544930	19040	19020	19040	19010	290
353	20230825	134600	1387027950	19050	19000	19050	19000	3911
354	20230825	134500	1312693620	19000	18900	19040	18900	10489
355	20230825	134400	1113555180	18910	18900	18910	18900	611
356	20230825	134300	1102007240	18900	18910	18910	18900	111
357	20230825	134200	1099909240	18900	18900	18900	18900	294
358	20230825	134100	1094352640	18900	18900	18900	18900	0
359	20230825	134000	1094352640	18900	18890	18900	18890	274
360	20230825	133900	1089176730	18890	18880	18890	18880	269
361	20230825	133800	1084097260	18880	18900	18910	18880	2336
362	20230825	133700	1039963100	18900	18850	18900	18850	615
363	20230825	133600	1028349330	18850	18780	18850	18780	1072
364	20230825	133500	1008162120	18780	18780	18780	18780	230
365	20230825	133400	1003842720	18780	18780	18780	18780	179
366	20230825	133300	1000481100	18810	18810	18810	18810	0
367	20230825	133200	1000481100	18810	18810	18810	18810	10
368	20230825	133100	1000293000	18780	18780	18780	18780	42
369	20230825	133000	999504240	18780	18790	18800	18780	96
370	20230825	132900	997701250	18780	18780	18780	18780	0
371	20230825	132800	997701250	18780	18770	18780	18770	3
372	20230825	132700	997644930	18770	18770	18770	18770	31
373	20230825	132600	997063060	18760	18760	18760	18760	1009
374	20230825	132500	978134220	18760	18760	18760	18760	0
375	20230825	132400	978134220	18760	18760	18760	18760	0
376	20230825	132300	978134220	18760	18760	18760	18760	4
377	20230825	132200	978059180	18750	18770	18770	18750	2288
378	20230825	132100	935136120	18810	18810	18810	18810	0
379	20230825	132000	935136120	18810	18810	18810	18810	10
380	20230825	131900	934948020	18810	18810	18810	18810	808
381	20230825	131800	919749540	18810	18810	18810	18810	0
382	20230825	131700	919749540	18810	18790	18810	18790	8
383	20230825	131600	919599200	18790	18780	18790	18780	2
384	20230825	131500	919561630	18750	18720	18750	18720	49
385	20230825	131400	918643960	18720	18730	18730	18720	67
386	20230825	131300	917389610	18720	18720	18720	18720	10
387	20230825	131200	917202410	18730	18720	18730	18720	2
388	20230825	131100	917164960	18720	18700	18730	18700	27
389	20230825	131000	916660010	18730	18730	18730	18730	2
390	20230825	130900	916622550	18730	18730	18730	18730	0
391	20230825	130800	916622550	18730	18730	18730	18730	0
392	20230825	130700	916622550	18730	18730	18730	18730	4
393	20230825	130600	916547630	18750	18730	18750	18730	11
394	20230825	130500	916341580	18730	18730	18730	18730	16
395	20230825	130400	916041900	18730	18730	18730	18730	0
396	20230825	130300	916041900	18730	18670	18730	18670	82
397	20230825	130200	914510900	18670	18650	18670	18650	235
398	20230825	130100	910123550	18670	18670	18670	18670	0
399	20230825	130000	910123550	18670	18640	18670	18640	4
400	20230825	125900	910048930	18620	18620	18620	18620	3
401	20230825	125800	909993070	18620	18620	18620	18620	20
402	20230825	125700	909620670	18610	18610	18610	18610	0
403	20230825	125600	909620670	18610	18610	18610	18610	0
404	20230825	125500	909620670	18610	18610	18610	18610	0
405	20230825	125400	909620670	18610	18610	18610	18610	0
406	20230825	125300	909620670	18610	18610	18610	18610	0
407	20230825	125200	909620670	18610	18610	18610	18610	400
408	20230825	125100	902176670	18640	18640	18640	18640	15
409	20230825	125000	901897070	18610	18620	18620	18610	300
410	20230825	124900	896313840	18610	18610	18610	18610	0
411	20230825	124800	896313840	18610	18610	18610	18610	0
412	20230825	124700	896313840	18610	18610	18610	18610	220
413	20230825	124600	892219640	18610	18620	18620	18610	400
414	20230825	124500	884772140	18640	18640	18640	18640	36
415	20230825	124400	884101100	18650	18650	18650	18650	500
416	20230825	124300	874776100	18650	18650	18650	18650	3
417	20230825	124200	874720150	18650	18650	18650	18650	0
418	20230825	124100	874720150	18650	18650	18650	18650	10
419	20230825	124000	874533650	18650	18650	18650	18650	2
420	20230825	123900	874496350	18650	18660	18660	18650	15
421	20230825	123800	874216550	18660	18660	18660	18660	11
422	20230825	123700	874011290	18650	18650	18650	18650	0
423	20230825	123600	874011290	18650	18650	18650	18650	1
424	20230825	123500	873992640	18640	18640	18640	18640	0
425	20230825	123400	873992640	18640	18640	18640	18640	7
426	20230825	123300	873862160	18660	18660	18660	18660	8
427	20230825	123200	873712880	18660	18660	18660	18660	0
428	20230825	123100	873712880	18660	18660	18660	18660	0
429	20230825	123000	873712880	18660	18660	18660	18660	6
430	20230825	122900	873600920	18660	18660	18660	18660	41
431	20230825	122800	872835860	18610	18610	18610	18610	30
432	20230825	122700	872277560	18610	18610	18610	18610	20
433	20230825	122600	871905360	18610	18610	18610	18610	331
434	20230825	122500	865745450	18660	18660	18660	18660	1
435	20230825	122400	865726790	18690	18610	18690	18610	264
436	20230825	122300	860813610	18690	18620	18690	18610	72
437	20230825	122200	859472690	18680	18610	18680	18610	70
438	20230825	122100	858169920	18610	18610	18610	18610	0
439	20230825	122000	858169920	18610	18610	18610	18610	0
440	20230825	121900	858169920	18610	18610	18610	18610	3
441	20230825	121800	858114090	18610	18610	18610	18610	52
442	20230825	121700	857146370	18610	18610	18610	18610	200
443	20230825	121600	853424370	18610	18670	18670	18610	5000
444	20230825	121500	760210480	18660	18660	18660	18660	0
445	20230825	121400	760210480	18660	18660	18660	18660	4
446	20230825	121300	760135840	18660	18660	18660	18660	0
447	20230825	121200	760135840	18660	18660	18660	18660	15
448	20230825	121100	759855940	18660	18660	18660	18660	126
449	20230825	121000	757504780	18660	18660	18660	18660	181
450	20230825	120900	754127320	18670	18700	18700	18670	2533
451	20230825	120800	706805970	18720	18720	18720	18720	0
452	20230825	120700	706805970	18720	18720	18720	18720	1
453	20230825	120600	706787250	18730	18730	18730	18730	0
454	20230825	120500	706787250	18730	18730	18730	18730	0
455	20230825	120400	706787250	18730	18730	18730	18730	4
456	20230825	120300	706712330	18700	18700	18700	18700	2
457	20230825	120200	706674930	18730	18710	18730	18710	3
458	20230825	120100	706618780	18710	18710	18710	18710	0
459	20230825	120000	706618780	18710	18710	18710	18710	0
460	20230825	115900	706618780	18710	18710	18710	18710	18
461	20230825	115800	706282000	18710	18710	18710	18710	1
462	20230825	115700	706263290	18710	18700	18710	18700	33
463	20230825	115600	705646170	18700	18700	18700	18700	0
464	20230825	115500	705646170	18700	18700	18700	18700	0
465	20230825	115400	705646170	18700	18700	18700	18700	2
466	20230825	115300	705608770	18700	18700	18700	18700	0
467	20230825	115200	705608770	18700	18700	18710	18700	55
468	20230825	115100	704579770	18700	18700	18700	18700	37
469	20230825	115000	703887870	18700	18700	18700	18700	51
470	20230825	114900	702934170	18700	18700	18700	18700	938
471	20230825	114800	685393570	18710	18710	18710	18710	127
472	20230825	114700	683017400	18710	18710	18710	18710	6
473	20230825	114600	682905140	18710	18710	18710	18710	24
474	20230825	114500	682456100	18710	18710	18710	18710	0
475	20230825	114400	682456100	18710	18710	18710	18710	25
476	20230825	114300	681988350	18700	18700	18700	18700	0
477	20230825	114200	681988350	18700	18700	18700	18700	47
478	20230825	114100	681109450	18700	18700	18700	18700	59
479	20230825	114000	680006150	18700	18700	18700	18700	101
480	20230825	113900	678117450	18700	18700	18700	18700	503
481	20230825	113800	668711350	18700	18700	18700	18700	0
482	20230825	113700	668711350	18700	18700	18700	18700	0
483	20230825	113600	668711350	18700	18700	18700	18700	0
484	20230825	113500	668711350	18700	18700	18700	18700	0
485	20230825	113400	668711350	18700	18700	18700	18700	0
486	20230825	113300	668711350	18700	18700	18700	18700	300
487	20230825	113200	663101350	18700	18710	18710	18700	185
488	20230825	113100	659641750	18710	18710	18710	18710	12
489	20230825	113000	659417230	18730	18700	18730	18700	19
490	20230825	112900	659061880	18710	18710	18710	18700	22
491	20230825	112800	658650430	18710	18720	18720	18710	480
492	20230825	112700	649669620	18730	18730	18730	18730	5
493	20230825	112600	649575970	18730	18730	18730	18730	1
494	20230825	112500	649557240	18710	18720	18720	18710	4
495	20230825	112400	649482370	18720	18730	18730	18720	4
496	20230825	112300	649407470	18710	18710	18710	18710	12
497	20230825	112200	649182950	18710	18710	18710	18710	48
498	20230825	112100	648284870	18710	18720	18720	18710	127
499	20230825	112000	645908390	18730	18730	18730	18720	1197
500	20230825	111900	623490510	18730	18720	18730	18720	6
501	20230825	111800	623378150	18710	18710	18710	18710	50
502	20230825	111700	622442650	18710	18710	18710	18710	52
503	20230825	111600	621469730	18710	18710	18710	18710	0
504	20230825	111500	621469730	18710	18710	18710	18710	164
505	20230825	111400	618401290	18720	18720	18720	18720	0
506	20230825	111300	618401290	18720	18720	18720	18720	0
507	20230825	111200	618401290	18720	18720	18720	18720	17
508	20230825	111100	618083050	18720	18720	18720	18710	174
509	20230825	111000	614826770	18720	18720	18720	18720	5
510	20230825	110900	614733170	18720	18760	18760	18720	2833
511	20230825	110800	561603450	18760	18770	18770	18760	190
512	20230825	110700	558037860	18780	18810	18810	18780	1833
513	20230825	110600	523584500	18810	18810	18810	18810	100
514	20230825	110500	521703500	18830	18830	18830	18830	30
515	20230825	110400	521138600	18830	18830	18830	18830	0
516	20230825	110300	521138600	18830	18830	18830	18830	0
517	20230825	110200	521138600	18830	18830	18830	18830	1
518	20230825	110100	521119770	18830	18810	18830	18810	231
519	20230825	110000	516774640	18810	18810	18810	18810	0
520	20230825	105900	516774640	18810	18810	18810	18810	50
521	20230825	105800	515834140	18810	18810	18810	18810	3
522	20230825	105700	515777710	18810	18810	18810	18810	0
523	20230825	105600	515777710	18810	18810	18810	18810	60
524	20230825	105500	514649110	18810	18810	18810	18810	136
525	20230825	105400	512090950	18810	18810	18810	18810	0
526	20230825	105300	512090950	18810	18810	18810	18810	18
527	20230825	105200	511752370	18810	18810	18810	18810	137
528	20230825	105100	509175400	18810	18810	18810	18810	569
529	20230825	105000	498472510	18810	18820	18820	18810	5
530	20230825	104900	498378440	18810	18820	18820	18810	6
531	20230825	104800	498265550	18820	18820	18820	18820	47
532	20230825	104700	497381010	18810	18810	18810	18810	2
533	20230825	104600	497343390	18820	18820	18820	18820	77
534	20230825	104500	495894250	18830	18830	18830	18830	0
535	20230825	104400	495894250	18830	18830	18830	18830	319
536	20230825	104300	489887480	18830	18830	18830	18830	31
537	20230825	104200	489303750	18850	18850	18850	18850	0
538	20230825	104100	489303750	18850	18850	18850	18850	0
539	20230825	104000	489303750	18850	18850	18850	18850	21
540	20230825	103900	488907900	18850	18850	18850	18850	10
541	20230825	103800	488719400	18850	18850	18850	18850	127
542	20230825	103700	486325450	18850	18880	18880	18850	940
543	20230825	103600	468588550	18880	18870	18880	18870	4
544	20230825	103500	468513040	18900	18900	18900	18900	307
545	20230825	103400	462710740	18880	18880	18880	18880	14
546	20230825	103300	462446420	18880	18880	18880	18880	0
547	20230825	103200	462446420	18880	18880	18880	18880	100
548	20230825	103100	460558420	18900	18900	18900	18860	196
549	20230825	103000	456855600	18900	18900	18900	18880	248
550	20230825	102900	452168600	18860	18870	18870	18860	200
551	20230825	102800	448396400	18870	18870	18870	18870	100
552	20230825	102700	446509400	18870	18890	18890	18870	106
553	20230825	102600	444507080	18890	18890	18890	18890	24
554	20230825	102500	444053720	18890	18820	18890	18820	400
555	20230825	102400	436514220	18820	18820	18820	18820	100
556	20230825	102300	434632220	18800	18800	18800	18800	0
557	20230825	102200	434632220	18800	18800	18800	18800	30
558	20230825	102100	434068220	18800	18800	18800	18800	21
559	20230825	102000	433673420	18800	18820	18820	18800	22
560	20230825	101900	433259660	18820	18830	18830	18820	43
561	20230825	101800	432450090	18850	18850	18850	18850	100
562	20230825	101700	430565090	18840	18870	18870	18840	381
563	20230825	101600	423384450	18850	18850	18850	18850	0
564	20230825	101500	423384450	18850	18850	18850	18850	0
565	20230825	101400	423384450	18850	18850	18850	18850	26
566	20230825	101300	422894350	18870	18860	18870	18840	24
567	20230825	101200	422441520	18850	18820	18850	18820	1127
568	20230825	101100	401208050	18820	18770	18820	18770	2004
569	20230825	101000	363537220	18770	18770	18770	18760	222
570	20230825	100900	359372280	18770	18770	18770	18770	22
571	20230825	100800	358959340	18760	18770	18770	18760	14
572	20230825	100700	358696600	18770	18770	18770	18770	18
573	20230825	100600	358358740	18770	18760	18770	18760	451
574	20230825	100500	349893880	18760	18760	18760	18760	30
575	20230825	100400	349331080	18760	18760	18760	18760	0
576	20230825	100300	349331080	18760	18760	18760	18760	0
577	20230825	100200	349331080	18760	18760	18760	18760	0
578	20230825	100100	349331080	18760	18760	18760	18760	150
579	20230825	100000	346517080	18770	18770	18770	18770	0
580	20230825	095900	346517080	18770	18770	18770	18770	0
581	20230825	095800	346517080	18770	18710	18770	18710	252
582	20230825	095700	341802060	18700	18740	18740	18700	1000
583	20230825	095600	323100220	18740	18740	18740	18740	100
584	20230825	095500	321226220	18700	18700	18700	18700	2
585	20230825	095400	321188820	18700	18700	18700	18700	0
586	20230825	095300	321188820	18700	18700	18700	18700	1
587	20230825	095200	321170120	18700	18760	18760	18700	1894
588	20230825	095100	285670230	18760	18740	18760	18740	515
589	20230825	095000	276012560	18740	18740	18740	18740	0
590	20230825	094900	276012560	18740	18740	18740	18740	0
591	20230825	094800	276012560	18740	18740	18740	18740	1
592	20230825	094700	275993820	18740	18740	18740	18740	0
593	20230825	094600	275993820	18740	18710	18740	18710	476
594	20230825	094500	267087830	18720	18720	18720	18720	27
595	20230825	094400	266582390	18750	18750	18750	18750	0
596	20230825	094300	266582390	18750	18750	18750	18750	1
597	20230825	094200	266563640	18740	18740	18740	18740	765
598	20230825	094100	252227540	18750	18750	18750	18750	0
599	20230825	094000	252227540	18750	18760	18760	18690	959
600	20230825	093900	234288280	18760	18760	18760	18760	0
601	20230825	093800	234288280	18760	18730	18760	18730	170
602	20230825	093700	231100850	18730	18730	18730	18700	153
603	20230825	093600	228238460	18730	18700	18730	18700	58
604	20230825	093500	227152900	18700	18700	18700	18700	149
605	20230825	093400	224366600	18700	18700	18700	18700	47
606	20230825	093300	223487700	18700	18690	18700	18690	19
607	20230825	093200	223132580	18700	18720	18720	18690	283
608	20230825	093100	217839130	18720	18720	18720	18720	1
609	20230825	093000	217820410	18740	18740	18740	18740	0
610	20230825	092900	217820410	18740	18740	18740	18740	0
611	20230825	092800	217820410	18740	18690	18770	18680	496
612	20230825	092700	208553130	18690	18750	18770	18690	1576
613	20230825	092600	179034260	18770	18750	18770	18750	84
614	20230825	092500	177459240	18790	18790	18790	18790	0
615	20230825	092400	177459240	18790	18800	18800	18740	44
616	20230825	092300	176632970	18780	18800	18800	18780	909
617	20230825	092200	159559410	18800	18780	18800	18780	559
618	20230825	092100	149056830	18780	18780	18790	18780	204
619	20230825	092000	145224880	18740	18780	18790	18730	199
620	20230825	091900	141493140	18780	18730	18780	18730	845
621	20230825	091800	125632960	18670	18670	18670	18670	63
622	20230825	091700	124456750	18670	18700	18700	18670	426
623	20230825	091600	116495020	18700	18740	18740	18700	15
624	20230825	091500	116214060	18750	18720	18760	18720	592
625	20230825	091400	105116050	18720	18720	18720	18720	0
626	20230825	091300	105116050	18720	18660	18720	18660	945
627	20230825	091200	87454110	18660	18660	18660	18660	68
628	20230825	091100	86185230	18660	18660	18660	18650	76
629	20230825	091000	84767110	18660	18700	18700	18660	17
630	20230825	090900	84449850	18700	18650	18700	18650	3
631	20230825	090800	84393850	18710	18710	18710	18710	1
632	20230825	090700	84375140	18640	18650	18650	18640	40
633	20230825	090600	83629190	18710	18710	18710	18710	0
634	20230825	090500	83629190	18710	18790	18790	18710	1127
635	20230825	090400	62515250	18740	18730	18740	18720	255
636	20230825	090300	57738570	18730	18640	18730	18640	248
637	20230825	090200	53105950	18630	18640	18640	18620	578
638	20230825	090100	42340490	18650	18640	18650	18640	122
639	20230825	090000	40066380	18640	18700	18850	18640	2093