KissMeData/183190/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	200500	551908800	9820	9820	9820	9820	593
3	20230825	200400	551908800	9820	9820	9820	9820	0
4	20230825	200300	551908800	9820	9820	9820	9820	0
5	20230825	200200	551908800	9820	9820	9820	9820	0
6	20230825	200100	551908800	9820	9820	9820	9820	0
7	20230825	200000	551908800	9820	9820	9820	9820	0
8	20230825	195900	551908800	9820	9820	9820	9820	0
9	20230825	195800	551908800	9820	9820	9820	9820	0
10	20230825	195700	551908800	9820	9820	9820	9820	0
11	20230825	195600	551908800	9820	9820	9820	9820	0
12	20230825	195500	551908800	9820	9820	9820	9820	0
13	20230825	195400	551908800	9820	9820	9820	9820	0
14	20230825	195300	551908800	9820	9820	9820	9820	0
15	20230825	195200	551908800	9820	9820	9820	9820	0
16	20230825	195100	551908800	9820	9820	9820	9820	0
17	20230825	195000	551908800	9820	9820	9820	9820	0
18	20230825	194900	551908800	9820	9820	9820	9820	0
19	20230825	194800	551908800	9820	9820	9820	9820	0
20	20230825	194700	551908800	9820	9820	9820	9820	0
21	20230825	194600	551908800	9820	9820	9820	9820	0
22	20230825	194500	551908800	9820	9820	9820	9820	0
23	20230825	194400	551908800	9820	9820	9820	9820	0
24	20230825	194300	551908800	9820	9820	9820	9820	0
25	20230825	194200	551908800	9820	9820	9820	9820	0
26	20230825	194100	551908800	9820	9820	9820	9820	0
27	20230825	194000	551908800	9820	9820	9820	9820	0
28	20230825	193900	551908800	9820	9820	9820	9820	0
29	20230825	193800	551908800	9820	9820	9820	9820	0
30	20230825	193700	551908800	9820	9820	9820	9820	0
31	20230825	193600	551908800	9820	9820	9820	9820	0
32	20230825	193500	551908800	9820	9820	9820	9820	593
33	20230825	193400	551908800	9820	9820	9820	9820	0
34	20230825	193300	551908800	9820	9820	9820	9820	0
35	20230825	193200	551908800	9820	9820	9820	9820	0
36	20230825	193100	551908800	9820	9820	9820	9820	0
37	20230825	193000	551908800	9820	9820	9820	9820	0
38	20230825	192900	551908800	9820	9820	9820	9820	0
39	20230825	192800	551908800	9820	9820	9820	9820	0
40	20230825	192700	551908800	9820	9820	9820	9820	0
41	20230825	192600	551908800	9820	9820	9820	9820	0
42	20230825	192500	551908800	9820	9820	9820	9820	0
43	20230825	192400	551908800	9820	9820	9820	9820	0
44	20230825	192300	551908800	9820	9820	9820	9820	0
45	20230825	192200	551908800	9820	9820	9820	9820	0
46	20230825	192100	551908800	9820	9820	9820	9820	0
47	20230825	192000	551908800	9820	9820	9820	9820	0
48	20230825	191900	551908800	9820	9820	9820	9820	0
49	20230825	191800	551908800	9820	9820	9820	9820	0
50	20230825	191700	551908800	9820	9820	9820	9820	0
51	20230825	191600	551908800	9820	9820	9820	9820	0
52	20230825	191500	551908800	9820	9820	9820	9820	0
53	20230825	191400	551908800	9820	9820	9820	9820	0
54	20230825	191300	551908800	9820	9820	9820	9820	0
55	20230825	191200	551908800	9820	9820	9820	9820	0
56	20230825	191100	551908800	9820	9820	9820	9820	0
57	20230825	191000	551908800	9820	9820	9820	9820	0
58	20230825	190900	551908800	9820	9820	9820	9820	0
59	20230825	190800	551908800	9820	9820	9820	9820	0
60	20230825	190700	551908800	9820	9820	9820	9820	0
61	20230825	190600	551908800	9820	9820	9820	9820	0
62	20230825	190500	551908800	9820	9820	9820	9820	593
63	20230825	190400	551908800	9820	9820	9820	9820	0
64	20230825	190300	551908800	9820	9820	9820	9820	0
65	20230825	190200	551908800	9820	9820	9820	9820	0
66	20230825	190100	551908800	9820	9820	9820	9820	0
67	20230825	190000	551908800	9820	9820	9820	9820	0
68	20230825	185900	551908800	9820	9820	9820	9820	0
69	20230825	185800	551908800	9820	9820	9820	9820	0
70	20230825	185700	551908800	9820	9820	9820	9820	0
71	20230825	185600	551908800	9820	9820	9820	9820	0
72	20230825	185500	551908800	9820	9820	9820	9820	0
73	20230825	185400	551908800	9820	9820	9820	9820	0
74	20230825	185300	551908800	9820	9820	9820	9820	0
75	20230825	185200	551908800	9820	9820	9820	9820	0
76	20230825	185100	551908800	9820	9820	9820	9820	0
77	20230825	185000	551908800	9820	9820	9820	9820	0
78	20230825	184900	551908800	9820	9820	9820	9820	0
79	20230825	184800	551908800	9820	9820	9820	9820	0
80	20230825	184700	551908800	9820	9820	9820	9820	0
81	20230825	184600	551908800	9820	9820	9820	9820	0
82	20230825	184500	551908800	9820	9820	9820	9820	0
83	20230825	184400	551908800	9820	9820	9820	9820	0
84	20230825	184300	551908800	9820	9820	9820	9820	0
85	20230825	184200	551908800	9820	9820	9820	9820	0
86	20230825	184100	551908800	9820	9820	9820	9820	0
87	20230825	184000	551908800	9820	9820	9820	9820	0
88	20230825	183900	551908800	9820	9820	9820	9820	0
89	20230825	183800	551908800	9820	9820	9820	9820	0
90	20230825	183700	551908800	9820	9820	9820	9820	0
91	20230825	183600	551908800	9820	9820	9820	9820	0
92	20230825	183500	551908800	9820	9820	9820	9820	593
93	20230825	183400	551908800	9820	9820	9820	9820	0
94	20230825	183300	551908800	9820	9820	9820	9820	0
95	20230825	183200	551908800	9820	9820	9820	9820	0
96	20230825	183100	551908800	9820	9820	9820	9820	0
97	20230825	183000	551908800	9820	9820	9820	9820	0
98	20230825	182900	551908800	9820	9820	9820	9820	0
99	20230825	182800	551908800	9820	9820	9820	9820	0
100	20230825	182700	551908800	9820	9820	9820	9820	0
101	20230825	182600	551908800	9820	9820	9820	9820	0
102	20230825	182500	551908800	9820	9820	9820	9820	0
103	20230825	182400	551908800	9820	9820	9820	9820	0
104	20230825	182300	551908800	9820	9820	9820	9820	0
105	20230825	182200	551908800	9820	9820	9820	9820	0
106	20230825	182100	551908800	9820	9820	9820	9820	0
107	20230825	182000	551908800	9820	9820	9820	9820	0
108	20230825	181900	551908800	9820	9820	9820	9820	0
109	20230825	181800	551908800	9820	9820	9820	9820	0
110	20230825	181700	551908800	9820	9820	9820	9820	0
111	20230825	181600	551908800	9820	9820	9820	9820	0
112	20230825	181500	551908800	9820	9820	9820	9820	0
113	20230825	181400	551908800	9820	9820	9820	9820	0
114	20230825	181300	551908800	9820	9820	9820	9820	0
115	20230825	181200	551908800	9820	9820	9820	9820	0
116	20230825	181100	551908800	9820	9820	9820	9820	0
117	20230825	181000	551908800	9820	9820	9820	9820	0
118	20230825	180900	551908800	9820	9820	9820	9820	0
119	20230825	180800	551908800	9820	9820	9820	9820	0
120	20230825	180700	551908800	9820	9820	9820	9820	0
121	20230825	180600	551908800	9820	9820	9820	9820	0
122	20230825	180500	551908800	9820	9820	9820	9820	593
123	20230825	180400	551908800	9820	9820	9820	9820	0
124	20230825	180300	551908800	9820	9820	9820	9820	0
125	20230825	180200	551908800	9820	9820	9820	9820	0
126	20230825	180100	551908800	9820	9820	9820	9820	0
127	20230825	180000	551908800	9820	9820	9820	9820	0
128	20230825	175900	551908800	9820	9820	9820	9820	0
129	20230825	175800	551908800	9820	9820	9820	9820	0
130	20230825	175700	551908800	9820	9820	9820	9820	0
131	20230825	175600	551908800	9820	9820	9820	9820	0
132	20230825	175500	551908800	9820	9820	9820	9820	0
133	20230825	175400	551908800	9820	9820	9820	9820	0
134	20230825	175300	551908800	9820	9820	9820	9820	0
135	20230825	175200	551908800	9820	9820	9820	9820	0
136	20230825	175100	551908800	9820	9820	9820	9820	0
137	20230825	175000	551908800	9820	9820	9820	9820	0
138	20230825	174900	551908800	9820	9820	9820	9820	0
139	20230825	174800	551908800	9820	9820	9820	9820	0
140	20230825	174700	551908800	9820	9820	9820	9820	0
141	20230825	174600	551908800	9820	9820	9820	9820	0
142	20230825	174500	551908800	9820	9820	9820	9820	0
143	20230825	174400	551908800	9820	9820	9820	9820	0
144	20230825	174300	551908800	9820	9820	9820	9820	0
145	20230825	174200	551908800	9820	9820	9820	9820	0
146	20230825	174100	551908800	9820	9820	9820	9820	0
147	20230825	174000	551908800	9820	9820	9820	9820	0
148	20230825	173900	551908800	9820	9820	9820	9820	0
149	20230825	173800	551908800	9820	9820	9820	9820	0
150	20230825	173700	551908800	9820	9820	9820	9820	0
151	20230825	173600	551908800	9820	9820	9820	9820	0
152	20230825	173500	551908800	9820	9820	9820	9820	593
153	20230825	173400	551908800	9820	9820	9820	9820	0
154	20230825	173300	551908800	9820	9820	9820	9820	0
155	20230825	173200	551908800	9820	9820	9820	9820	0
156	20230825	173100	551908800	9820	9820	9820	9820	0
157	20230825	173000	551908800	9820	9820	9820	9820	0
158	20230825	172900	551908800	9820	9820	9820	9820	0
159	20230825	172800	551908800	9820	9820	9820	9820	0
160	20230825	172700	551908800	9820	9820	9820	9820	0
161	20230825	172600	551908800	9820	9820	9820	9820	0
162	20230825	172500	551908800	9820	9820	9820	9820	0
163	20230825	172400	551908800	9820	9820	9820	9820	0
164	20230825	172300	551908800	9820	9820	9820	9820	0
165	20230825	172200	551908800	9820	9820	9820	9820	0
166	20230825	172100	551908800	9820	9820	9820	9820	0
167	20230825	172000	551908800	9820	9820	9820	9820	0
168	20230825	171900	551908800	9820	9820	9820	9820	0
169	20230825	171800	551908800	9820	9820	9820	9820	0
170	20230825	171700	551908800	9820	9820	9820	9820	0
171	20230825	171600	551908800	9820	9820	9820	9820	0
172	20230825	171500	551908800	9820	9820	9820	9820	0
173	20230825	171400	551908800	9820	9820	9820	9820	0
174	20230825	171300	551908800	9820	9820	9820	9820	0
175	20230825	171200	551908800	9820	9820	9820	9820	0
176	20230825	171100	551908800	9820	9820	9820	9820	0
177	20230825	171000	551908800	9820	9820	9820	9820	0
178	20230825	170900	551908800	9820	9820	9820	9820	0
179	20230825	170800	551908800	9820	9820	9820	9820	0
180	20230825	170700	551908800	9820	9820	9820	9820	0
181	20230825	170600	551908800	9820	9820	9820	9820	0
182	20230825	170500	551908800	9820	9820	9820	9820	593
183	20230825	170400	551908800	9820	9820	9820	9820	0
184	20230825	170300	551908800	9820	9820	9820	9820	0
185	20230825	170200	551908800	9820	9820	9820	9820	0
186	20230825	170100	551908800	9820	9820	9820	9820	0
187	20230825	170000	551908800	9820	9820	9820	9820	0
188	20230825	165900	551908800	9820	9820	9820	9820	0
189	20230825	165800	551908800	9820	9820	9820	9820	0
190	20230825	165700	551908800	9820	9820	9820	9820	0
191	20230825	165600	551908800	9820	9820	9820	9820	0
192	20230825	165500	551908800	9820	9820	9820	9820	0
193	20230825	165400	551908800	9820	9820	9820	9820	0
194	20230825	165300	551908800	9820	9820	9820	9820	0
195	20230825	165200	551908800	9820	9820	9820	9820	0
196	20230825	165100	551908800	9820	9820	9820	9820	0
197	20230825	165000	551908800	9820	9820	9820	9820	0
198	20230825	164900	551908800	9820	9820	9820	9820	0
199	20230825	164800	551908800	9820	9820	9820	9820	0
200	20230825	164700	551908800	9820	9820	9820	9820	0
201	20230825	164600	551908800	9820	9820	9820	9820	0
202	20230825	164500	551908800	9820	9820	9820	9820	0
203	20230825	164400	551908800	9820	9820	9820	9820	0
204	20230825	164300	551908800	9820	9820	9820	9820	0
205	20230825	164200	551908800	9820	9820	9820	9820	0
206	20230825	164100	551908800	9820	9820	9820	9820	0
207	20230825	164000	551908800	9820	9820	9820	9820	0
208	20230825	163900	551908800	9820	9820	9820	9820	0
209	20230825	163800	551908800	9820	9820	9820	9820	0
210	20230825	163700	551908800	9820	9820	9820	9820	0
211	20230825	163600	551908800	9820	9820	9820	9820	0
212	20230825	163500	551908800	9820	9820	9820	9820	593
213	20230825	163400	551908800	9820	9820	9820	9820	0
214	20230825	163300	551908800	9820	9820	9820	9820	0
215	20230825	163200	551908800	9820	9820	9820	9820	0
216	20230825	163100	551908800	9820	9820	9820	9820	0
217	20230825	163000	551908800	9820	9820	9820	9820	0
218	20230825	162900	551908800	9820	9820	9820	9820	0
219	20230825	162800	551908800	9820	9820	9820	9820	0
220	20230825	162700	551908800	9820	9820	9820	9820	0
221	20230825	162600	551908800	9820	9820	9820	9820	0
222	20230825	162500	551908800	9820	9820	9820	9820	0
223	20230825	162400	551908800	9820	9820	9820	9820	0
224	20230825	162300	551908800	9820	9820	9820	9820	0
225	20230825	162200	551908800	9820	9820	9820	9820	0
226	20230825	162100	551908800	9820	9820	9820	9820	0
227	20230825	162000	551908800	9820	9820	9820	9820	0
228	20230825	161900	551908800	9820	9820	9820	9820	0
229	20230825	161800	551908800	9820	9820	9820	9820	0
230	20230825	161700	551908800	9820	9820	9820	9820	0
231	20230825	161600	551908800	9820	9820	9820	9820	0
232	20230825	161500	551908800	9820	9820	9820	9820	0
233	20230825	161400	551908800	9820	9820	9820	9820	0
234	20230825	161300	551908800	9820	9820	9820	9820	0
235	20230825	161200	551908800	9820	9820	9820	9820	0
236	20230825	161100	551908800	9820	9820	9820	9820	0
237	20230825	161000	551908800	9820	9820	9820	9820	0
238	20230825	160900	551908800	9820	9820	9820	9820	0
239	20230825	160800	551908800	9820	9820	9820	9820	0
240	20230825	160700	551908800	9820	9820	9820	9820	0
241	20230825	160600	551908800	9820	9820	9820	9820	0
242	20230825	160500	551908800	9820	9820	9820	9820	593
243	20230825	160400	551908800	9820	9820	9820	9820	0
244	20230825	160300	551908800	9820	9820	9820	9820	0
245	20230825	160200	551908800	9820	9820	9820	9820	0
246	20230825	160100	551908800	9820	9820	9820	9820	0
247	20230825	160000	551908800	9820	9820	9820	9820	0
248	20230825	155900	551908800	9820	9820	9820	9820	0
249	20230825	155800	551908800	9820	9820	9820	9820	0
250	20230825	155700	551908800	9820	9820	9820	9820	0
251	20230825	155600	551908800	9820	9820	9820	9820	0
252	20230825	155500	551908800	9820	9820	9820	9820	0
253	20230825	155400	551908800	9820	9820	9820	9820	0
254	20230825	155300	551908800	9820	9820	9820	9820	0
255	20230825	155200	551908800	9820	9820	9820	9820	0
256	20230825	155100	551908800	9820	9820	9820	9820	0
257	20230825	155000	551908800	9820	9820	9820	9820	0
258	20230825	154900	551908800	9820	9820	9820	9820	0
259	20230825	154800	551908800	9820	9820	9820	9820	0
260	20230825	154700	551908800	9820	9820	9820	9820	0
261	20230825	154600	551908800	9820	9820	9820	9820	0
262	20230825	154500	551908800	9820	9820	9820	9820	0
263	20230825	154400	551908800	9820	9820	9820	9820	0
264	20230825	154300	551908800	9820	9820	9820	9820	0
265	20230825	154200	551908800	9820	9820	9820	9820	0
266	20230825	154100	551908800	9820	9820	9820	9820	0
267	20230825	154000	551908800	9820	9820	9820	9820	0
268	20230825	153900	551908800	9820	9820	9820	9820	0
269	20230825	153800	551908800	9820	9820	9820	9820	0
270	20230825	153700	551908800	9820	9820	9820	9820	0
271	20230825	153600	551908800	9820	9820	9820	9820	0
272	20230825	153500	551908800	9820	9820	9820	9820	593
273	20230825	153400	551908800	9820	9820	9820	9820	0
274	20230825	153300	551908800	9820	9820	9820	9820	0
275	20230825	153200	551908800	9820	9820	9820	9820	0
276	20230825	153100	551908800	9820	9820	9820	9820	0
277	20230825	153000	551908800	9820	9820	9820	9820	593
278	20230825	152900	546085540	9820	9820	9820	9820	0
279	20230825	152800	546085540	9820	9820	9820	9820	0
280	20230825	152700	546085540	9820	9820	9820	9820	0
281	20230825	152600	546085540	9820	9820	9820	9820	0
282	20230825	152500	546085540	9820	9820	9820	9820	0
283	20230825	152400	546085540	9820	9820	9820	9820	0
284	20230825	152300	546085540	9820	9820	9820	9820	0
285	20230825	152200	546085540	9820	9820	9820	9820	0
286	20230825	152100	546085540	9820	9820	9820	9820	0
287	20230825	152000	546085540	9820	9820	9820	9820	0
288	20230825	151900	546085540	9820	9810	9820	9810	45
289	20230825	151800	545643660	9820	9820	9820	9820	0
290	20230825	151700	545643660	9820	9800	9820	9800	38
291	20230825	151600	545271190	9810	9810	9810	9810	29
292	20230825	151500	544986700	9810	9780	9810	9780	31
293	20230825	151400	544682960	9800	9780	9800	9780	62
294	20230825	151300	544076440	9780	9780	9780	9720	14
295	20230825	151200	543940130	9730	9730	9730	9730	4
296	20230825	151100	543901210	9720	9720	9720	9720	5
297	20230825	151000	543852610	9720	9740	9740	9720	112
298	20230825	150900	542762880	9750	9760	9760	9750	327
299	20230825	150800	539574620	9760	9770	9770	9760	207
300	20230825	150700	537553100	9770	9780	9780	9770	95
301	20230825	150600	536624080	9780	9780	9780	9780	5
302	20230825	150500	536575180	9780	9780	9780	9780	36
303	20230825	150400	536223100	9780	9780	9780	9780	1
304	20230825	150300	536213320	9780	9780	9780	9780	5
305	20230825	150200	536164420	9780	9790	9810	9780	26
306	20230825	150100	535910080	9790	9790	9790	9790	2
307	20230825	150000	535890500	9780	9780	9780	9780	5
308	20230825	145900	535841600	9780	9800	9800	9780	182
309	20230825	145800	534058080	9790	9790	9790	9790	17
310	20230825	145700	533891650	9790	9790	9790	9790	183
311	20230825	145600	532100080	9800	9810	9820	9800	871
312	20230825	145500	523563120	9810	9800	9810	9800	29
313	20230825	145400	523278670	9800	9800	9810	9800	271
314	20230825	145300	520622860	9790	9800	9800	9790	209
315	20230825	145200	518574710	9790	9820	9820	9790	45
316	20230825	145100	518133510	9820	9820	9820	9790	152
317	20230825	145000	516641020	9820	9820	9820	9790	30
318	20230825	144900	516346540	9790	9820	9820	9790	42
319	20230825	144800	515935150	9810	9820	9820	9780	453
320	20230825	144700	511493500	9820	9820	9820	9800	370
321	20230825	144600	507860200	9800	9810	9820	9790	125
322	20230825	144500	506634030	9810	9790	9810	9790	47
323	20230825	144400	506173040	9810	9780	9810	9780	43
324	20230825	144300	505751360	9810	9790	9810	9790	47
325	20230825	144200	505290430	9810	9820	9820	9790	59
326	20230825	144100	504711570	9800	9830	9830	9800	260
327	20230825	144000	502161820	9830	9820	9830	9800	162
328	20230825	143900	500571420	9820	9820	9820	9810	66
329	20230825	143800	499923350	9820	9810	9820	9800	110
330	20230825	143700	498844130	9810	9810	9810	9800	178
331	20230825	143600	497098000	9810	9810	9810	9800	49
332	20230825	143500	496617350	9810	9800	9810	9790	170
333	20230825	143400	494952010	9810	9800	9810	9800	48
334	20230825	143300	494481170	9810	9800	9810	9800	33
335	20230825	143200	494157560	9790	9800	9800	9790	210
336	20230825	143100	492099610	9790	9800	9800	9790	53
337	20230825	143000	491580420	9790	9800	9800	9790	47
338	20230825	142900	491119920	9800	9800	9800	9780	51
339	20230825	142800	490620200	9800	9800	9800	9790	47
340	20230825	142700	490159720	9800	9800	9800	9790	155
341	20230825	142600	488640770	9800	9810	9810	9800	90
342	20230825	142500	487758500	9810	9810	9810	9800	33
343	20230825	142400	487434810	9810	9800	9810	9800	122
344	20230825	142300	486238040	9810	9810	9810	9800	67
345	20230825	142200	485580810	9810	9810	9810	9810	33
346	20230825	142100	485257080	9810	9810	9830	9800	1232
347	20230825	142000	473177790	9810	9820	9830	9810	87
348	20230825	141900	472323280	9830	9830	9830	9820	43
349	20230825	141800	471900640	9830	9840	9840	9820	76
350	20230825	141700	471153890	9840	9850	9850	9800	152
351	20230825	141600	469660380	9840	9850	9850	9820	310
352	20230825	141500	466613080	9850	9850	9850	9840	178
353	20230825	141400	464859830	9850	9860	9860	9840	46
354	20230825	141300	464406570	9860	9840	9860	9840	36
355	20230825	141200	464051710	9860	9850	9860	9850	181
356	20230825	141100	462268700	9840	9850	9850	9840	41
357	20230825	141000	461864890	9860	9840	9860	9840	47
358	20230825	140900	461401630	9840	9850	9860	9840	234
359	20230825	140800	459096660	9840	9840	9840	9830	39
360	20230825	140700	458712950	9840	9860	9860	9840	116
361	20230825	140600	457570450	9860	9850	9860	9850	46
362	20230825	140500	457117170	9850	9850	9850	9840	42
363	20230825	140400	456703510	9850	9850	9850	9840	244
364	20230825	140300	454300160	9850	9850	9850	9830	252
365	20230825	140200	451818040	9840	9830	9850	9830	44
366	20230825	140100	451384830	9850	9850	9850	9840	257
367	20230825	140000	448854070	9840	9840	9860	9840	81
368	20230825	135900	448055810	9840	9860	9860	9840	39
369	20230825	135800	447671810	9840	9870	9870	9840	219
370	20230825	135700	445514150	9840	9860	9870	9840	175
371	20230825	135600	443791160	9870	9870	9870	9830	25
372	20230825	135500	443544570	9860	9870	9870	9830	247
373	20230825	135400	441106960	9870	9870	9870	9830	45
374	20230825	135300	440662970	9870	9850	9870	9850	212
375	20230825	135200	438572770	9870	9830	9870	9830	236
376	20230825	135100	436245740	9870	9870	9870	9870	54
377	20230825	135000	435712760	9830	9860	9860	9830	107
378	20230825	134900	434659690	9830	9860	9860	9830	39
379	20230825	134800	434275300	9860	9860	9860	9820	130
380	20230825	134700	432997400	9860	9860	9860	9840	94
381	20230825	134600	432071620	9860	9860	9860	9840	227
382	20230825	134500	429835270	9860	9870	9870	9840	57
383	20230825	134400	429273200	9870	9870	9870	9840	44
384	20230825	134300	428839040	9870	9870	9870	9840	140
385	20230825	134200	427459550	9870	9840	9870	9830	147
386	20230825	134100	426013580	9870	9860	9870	9850	233
387	20230825	134000	423717480	9870	9870	9870	9860	149
388	20230825	133900	422248120	9870	9870	9870	9850	55
389	20230825	133800	421705390	9850	9870	9870	9850	53
390	20230825	133700	421182380	9860	9880	9880	9860	210
391	20230825	133600	419111100	9880	9860	9880	9860	100
392	20230825	133500	418124240	9880	9880	9880	9860	50
393	20230825	133400	417630520	9880	9880	9880	9850	59
394	20230825	133300	417047920	9870	9870	9870	9860	254
395	20230825	133200	414543150	9870	9860	9880	9860	37
396	20230825	133100	414177900	9880	9880	9880	9850	119
397	20230825	133000	413004170	9880	9870	9880	9870	33
398	20230825	132900	412678340	9850	9860	9870	9850	286
399	20230825	132800	409858500	9870	9870	9880	9870	37
400	20230825	132700	409493130	9870	9880	9880	9870	49
401	20230825	132600	409009110	9870	9890	9890	9870	130
402	20230825	132500	407724860	9890	9890	9890	9870	57
403	20230825	132400	407161230	9890	9890	9890	9880	272
404	20230825	132300	404473140	9900	9900	9900	9900	41
405	20230825	132200	404067240	9900	9870	9900	9870	675
406	20230825	132100	397403020	9860	9870	9870	9860	109
407	20230825	132000	396328190	9870	9870	9870	9860	234
408	20230825	131900	394019610	9850	9870	9870	9850	104
409	20230825	131800	392993430	9840	9870	9870	9840	122
410	20230825	131700	391791670	9850	9860	9870	9850	369
411	20230825	131600	388154060	9850	9830	9850	9830	1201
412	20230825	131500	376326680	9830	9810	9830	9810	1808
413	20230825	131400	358583230	9800	9800	9800	9800	2133
414	20230825	131300	337679830	9800	9800	9800	9800	48
415	20230825	131200	337209430	9800	9800	9810	9800	243
416	20230825	131100	334827940	9800	9800	9800	9800	344
417	20230825	131000	331456740	9800	9800	9810	9800	131
418	20230825	130900	330172860	9790	9800	9800	9790	233
419	20230825	130800	327889540	9800	9790	9800	9790	45
420	20230825	130700	327448570	9790	9790	9800	9790	236
421	20230825	130600	325135950	9790	9790	9790	9770	212
422	20230825	130500	323062190	9790	9790	9790	9790	35
423	20230825	130400	322719540	9790	9790	9790	9790	89
424	20230825	130300	321848230	9790	9780	9790	9780	123
425	20230825	130200	320645030	9780	9790	9790	9780	150
426	20230825	130100	319177760	9790	9790	9790	9790	112
427	20230825	130000	318081280	9790	9800	9800	9790	123
428	20230825	125900	316876890	9800	9790	9800	9790	539
429	20230825	125800	311596940	9790	9790	9790	9790	44
430	20230825	125700	311166180	9790	9780	9790	9780	106
431	20230825	125600	310129280	9780	9780	9780	9780	39
432	20230825	125500	309747860	9780	9780	9780	9780	25
433	20230825	125400	309503360	9780	9780	9780	9780	230
434	20230825	125300	307253960	9780	9780	9780	9780	37
435	20230825	125200	306892100	9780	9780	9780	9780	30
436	20230825	125100	306598700	9780	9780	9780	9770	33
437	20230825	125000	306275970	9770	9770	9770	9750	94
438	20230825	124900	305358990	9770	9770	9770	9770	35
439	20230825	124800	305017040	9770	9770	9770	9740	44
440	20230825	124700	304587190	9770	9770	9770	9770	31
441	20230825	124600	304284320	9740	9780	9790	9740	622
442	20230825	124500	298203460	9780	9790	9790	9780	1201
443	20230825	124400	286455490	9790	9790	9790	9790	45
444	20230825	124300	286014940	9770	9770	9770	9760	152
445	20230825	124200	284530640	9780	9780	9790	9780	1493
446	20230825	124100	269928940	9790	9790	9790	9790	32
447	20230825	124000	269615660	9780	9780	9780	9780	65
448	20230825	123900	268979960	9780	9780	9780	9780	35
449	20230825	123800	268637660	9790	9790	9790	9790	37
450	20230825	123700	268275430	9790	9790	9790	9740	288
451	20230825	123600	265461310	9780	9780	9780	9780	137
452	20230825	123500	264121450	9780	9780	9780	9780	44
453	20230825	123400	263691130	9780	9780	9780	9780	42
454	20230825	123300	263280370	9780	9790	9790	9780	40
455	20230825	123200	262888900	9790	9790	9790	9790	49
456	20230825	123100	262409190	9790	9790	9790	9790	24
457	20230825	123000	262174230	9790	9790	9790	9790	75
458	20230825	122900	261439980	9790	9790	9790	9790	40
459	20230825	122800	261048380	9780	9790	9790	9780	34
460	20230825	122700	260715560	9780	9790	9790	9780	39
461	20230825	122600	260333780	9790	9790	9790	9770	60
462	20230825	122500	259746510	9790	9780	9790	9780	27
463	20230825	122400	259482330	9780	9780	9780	9780	33
464	20230825	122300	259159590	9780	9780	9780	9780	42
465	20230825	122200	258748830	9780	9780	9780	9780	39
466	20230825	122100	258367410	9780	9780	9780	9780	32
467	20230825	122000	258054450	9780	9780	9780	9770	54
468	20230825	121900	257526430	9780	9780	9780	9780	35
469	20230825	121800	257184130	9780	9790	9790	9780	33
470	20230825	121700	256861190	9790	9790	9790	9790	34
471	20230825	121600	256528330	9790	9790	9790	9790	57
472	20230825	121500	255970300	9790	9790	9790	9760	137
473	20230825	121400	254629400	9790	9790	9790	9790	46
474	20230825	121300	254179060	9790	9800	9800	9790	51
475	20230825	121200	253679520	9800	9800	9800	9800	33
476	20230825	121100	253356120	9800	9800	9800	9790	53
477	20230825	121000	252836800	9800	9800	9800	9790	275
478	20230825	120900	250144300	9790	9810	9810	9780	115
479	20230825	120800	249018940	9810	9810	9810	9800	49
480	20230825	120700	248538480	9800	9810	9810	9800	35
481	20230825	120600	248195370	9810	9790	9810	9790	29
482	20230825	120500	247910900	9810	9810	9810	9790	39
483	20230825	120400	247528370	9810	9810	9810	9810	40
484	20230825	120300	247135970	9810	9810	9810	9810	27
485	20230825	120200	246871100	9810	9810	9810	9800	32
486	20230825	120100	246557310	9800	9810	9810	9800	29
487	20230825	120000	246272920	9810	9760	9810	9760	95
488	20230825	115900	245344620	9790	9810	9810	9790	49
489	20230825	115800	244864010	9810	9810	9810	9810	28
490	20230825	115700	244589330	9810	9800	9810	9800	30
491	20230825	115600	244295110	9770	9800	9800	9770	91
492	20230825	115500	243405440	9800	9800	9800	9800	22
493	20230825	115400	243189840	9800	9810	9810	9800	25
494	20230825	115300	242944640	9810	9770	9810	9760	88
495	20230825	115200	242084220	9770	9810	9810	9770	25
496	20230825	115100	241839090	9810	9810	9810	9810	34
497	20230825	115000	241505550	9810	9810	9810	9770	193
498	20230825	114900	239615420	9810	9800	9810	9780	309
499	20230825	114800	236587270	9800	9800	9800	9800	26
500	20230825	114700	236332470	9800	9800	9800	9800	38
501	20230825	114600	235960070	9800	9790	9800	9790	68
502	20230825	114500	235294110	9790	9800	9800	9790	50
503	20230825	114400	234804380	9800	9800	9800	9800	39
504	20230825	114300	234422180	9800	9790	9800	9790	53
505	20230825	114200	233903080	9790	9790	9790	9790	41
506	20230825	114100	233501690	9800	9790	9800	9780	177
507	20230825	114000	231769840	9780	9780	9780	9780	24
508	20230825	113900	231535120	9780	9780	9780	9770	43
509	20230825	113800	231114660	9770	9790	9790	9770	31
510	20230825	113700	230811390	9790	9790	9790	9790	32
511	20230825	113600	230498110	9790	9790	9790	9790	28
512	20230825	113500	230223990	9800	9780	9800	9780	29
513	20230825	113400	229939930	9780	9800	9800	9780	96
514	20230825	113300	229000390	9800	9800	9800	9800	33
515	20230825	113200	228676990	9800	9800	9800	9800	40
516	20230825	113100	228284990	9800	9800	9800	9780	328
517	20230825	113000	225076330	9800	9800	9800	9800	38
518	20230825	112900	224703930	9800	9780	9800	9780	40
519	20230825	112800	224312230	9780	9780	9780	9780	49
520	20230825	112700	223833010	9770	9780	9800	9770	1792
521	20230825	112600	206315150	9810	9810	9810	9810	42
522	20230825	112500	205903130	9810	9810	9810	9810	31
523	20230825	112400	205599020	9810	9780	9810	9780	99
524	20230825	112300	204629930	9810	9810	9810	9810	48
525	20230825	112200	204159050	9810	9810	9810	9810	43
526	20230825	112100	203737220	9810	9810	9810	9810	31
527	20230825	112000	203433110	9810	9840	9840	9800	87
528	20230825	111900	202579300	9840	9840	9840	9840	36
529	20230825	111800	202225060	9830	9810	9830	9800	1029
530	20230825	111700	192113120	9800	9780	9800	9780	112
531	20230825	111600	191016840	9780	9830	9830	9780	39
532	20230825	111500	190634200	9830	9830	9830	9830	48
533	20230825	111400	190162360	9850	9850	9850	9850	41
534	20230825	111300	189758510	9850	9830	9850	9820	206
535	20230825	111200	187734000	9820	9820	9820	9780	198
536	20230825	111100	185790800	9820	9810	9820	9810	650
537	20230825	111000	179414210	9810	9800	9810	9800	68
538	20230825	110900	178747530	9810	9810	9810	9770	300
539	20230825	110800	175814060	9800	9800	9800	9770	335
540	20230825	110700	172539210	9810	9810	9810	9770	821
541	20230825	110600	164515930	9810	9790	9810	9790	114
542	20230825	110500	163399010	9810	9800	9810	9800	286
543	20230825	110400	160593510	9800	9800	9800	9800	1142
544	20230825	110300	149401910	9800	9770	9800	9770	375
545	20230825	110200	145729380	9770	9780	9780	9770	55
546	20230825	110100	145191880	9780	9780	9780	9780	23
547	20230825	110000	144966940	9780	9780	9780	9780	37
548	20230825	105900	144605080	9790	9780	9800	9780	36
549	20230825	105800	144252700	9780	9810	9810	9780	167
550	20230825	105700	142617610	9810	9810	9810	9800	30
551	20230825	105600	142323330	9810	9810	9810	9810	45
552	20230825	105500	141881880	9810	9800	9810	9770	799
553	20230825	105400	134051530	9800	9800	9800	9800	248
554	20230825	105300	131621130	9800	9790	9800	9790	37
555	20230825	105200	131258650	9790	9790	9790	9790	35
556	20230825	105100	130916000	9790	9730	9790	9730	821
557	20230825	105000	122912030	9730	9720	9730	9680	153
558	20230825	104900	121426380	9710	9680	9710	9680	1256
559	20230825	104800	109251140	9680	9670	9680	9670	114
560	20230825	104700	108148340	9670	9670	9670	9670	0
561	20230825	104600	108148340	9670	9670	9670	9670	0
562	20230825	104500	108148340	9670	9670	9670	9670	0
563	20230825	104400	108148340	9670	9670	9670	9670	70
564	20230825	104300	107471440	9670	9670	9670	9670	0
565	20230825	104200	107471440	9670	9670	9670	9670	47
566	20230825	104100	107016950	9670	9670	9670	9670	24
567	20230825	104000	106784870	9680	9680	9680	9680	0
568	20230825	103900	106784870	9680	9680	9680	9680	19
569	20230825	103800	106600950	9680	9680	9680	9680	0
570	20230825	103700	106600950	9680	9690	9690	9680	27
571	20230825	103600	106339540	9690	9690	9690	9690	1
572	20230825	103500	106329850	9660	9660	9660	9660	0
573	20230825	103400	106329850	9660	9660	9660	9660	36
574	20230825	103300	105982090	9660	9680	9690	9660	1588
575	20230825	103200	90638390	9690	9690	9690	9690	1
576	20230825	103100	90628700	9690	9690	9690	9690	0
577	20230825	103000	90628700	9690	9690	9690	9690	1
578	20230825	102900	90619010	9700	9700	9700	9700	7
579	20230825	102800	90551110	9700	9700	9700	9700	0
580	20230825	102700	90551110	9700	9690	9700	9690	30
581	20230825	102600	90260350	9680	9680	9680	9680	71
582	20230825	102500	89573070	9690	9690	9690	9690	5
583	20230825	102400	89524620	9690	9680	9690	9680	52
584	20230825	102300	89021240	9680	9680	9680	9680	71
585	20230825	102200	88333960	9690	9690	9690	9690	10
586	20230825	102100	88237060	9690	9690	9690	9690	0
587	20230825	102000	88237060	9690	9690	9690	9690	0
588	20230825	101900	88237060	9690	9690	9690	9690	29
589	20230825	101800	87956050	9690	9700	9700	9690	21
590	20230825	101700	87752550	9700	9700	9700	9700	5
591	20230825	101600	87704050	9690	9690	9690	9690	0
592	20230825	101500	87704050	9690	9690	9690	9690	71
593	20230825	101400	87016060	9700	9700	9700	9700	4
594	20230825	101300	86977260	9700	9700	9700	9700	23
595	20230825	101200	86754160	9700	9700	9700	9700	28
596	20230825	101100	86482560	9700	9700	9700	9700	8
597	20230825	101000	86404960	9700	9700	9700	9700	0
598	20230825	100900	86404960	9700	9700	9700	9700	168
599	20230825	100800	84775360	9690	9700	9700	9690	72
600	20230825	100700	84077670	9700	9700	9700	9700	0
601	20230825	100600	84077670	9700	9700	9700	9700	0
602	20230825	100500	84077670	9700	9690	9700	9690	75
603	20230825	100400	83350870	9690	9690	9690	9690	0
604	20230825	100300	83350870	9690	9690	9690	9690	0
605	20230825	100200	83350870	9690	9690	9690	9690	1
606	20230825	100100	83341180	9690	9690	9690	9690	70
607	20230825	100000	82662880	9700	9700	9700	9700	5
608	20230825	095900	82614380	9700	9690	9700	9690	902
609	20230825	095800	73873980	9690	9690	9690	9690	71
610	20230825	095700	73185990	9690	9700	9700	9690	453
611	20230825	095600	68795910	9700	9700	9700	9700	1
612	20230825	095500	68786210	9700	9700	9700	9700	216
613	20230825	095400	66691010	9710	9710	9710	9710	69
614	20230825	095300	66021020	9720	9720	9720	9720	0
615	20230825	095200	66021020	9720	9720	9720	9720	0
616	20230825	095100	66021020	9720	9720	9720	9720	0
617	20230825	095000	66021020	9720	9720	9720	9720	32
618	20230825	094900	65709980	9730	9730	9730	9730	6
619	20230825	094800	65651600	9730	9730	9730	9730	202
620	20230825	094700	63686140	9730	9730	9730	9730	71
621	20230825	094600	62995310	9740	9740	9740	9740	31
622	20230825	094500	62693370	9740	9740	9740	9740	34
623	20230825	094400	62362210	9750	9750	9750	9750	4
624	20230825	094300	62323210	9750	9780	9780	9750	293
625	20230825	094200	59458930	9780	9760	9780	9760	99
626	20230825	094100	58492090	9760	9760	9760	9760	1
627	20230825	094000	58482330	9760	9760	9760	9760	115
628	20230825	093900	57359930	9760	9760	9760	9760	19
629	20230825	093800	57174490	9760	9750	9760	9750	82
630	20230825	093700	56374970	9750	9760	9760	9740	384
631	20230825	093600	52631130	9760	9750	9760	9750	447
632	20230825	093500	48272120	9780	9770	9780	9770	4
633	20230825	093400	48233020	9780	9770	9780	9770	7
634	20230825	093300	48164590	9790	9780	9790	9780	201
635	20230825	093200	46198800	9720	9710	9750	9710	780
636	20230825	093100	38623980	9710	9710	9710	9710	16
637	20230825	093000	38468620	9710	9720	9720	9710	111
638	20230825	092900	37389810	9720	9730	9730	9720	14
639	20230825	092800	37253720	9720	9720	9720	9720	32
640	20230825	092700	36942680	9730	9710	9730	9710	74
641	20230825	092600	36223860	9690	9690	9690	9690	80
642	20230825	092500	35448660	9640	9680	9680	9640	289
643	20230825	092400	32659700	9680	9660	9680	9660	401
644	20230825	092300	28783420	9660	9640	9660	9640	958
645	20230825	092200	19538420	9640	9630	9640	9620	267
646	20230825	092100	16967910	9640	9640	9640	9640	0
647	20230825	092000	16967910	9640	9640	9640	9640	312
648	20230825	091900	13960230	9640	9640	9640	9640	4
649	20230825	091800	13921670	9640	9660	9660	9640	177
650	20230825	091700	12214180	9660	9660	9660	9660	60
651	20230825	091600	11634580	9670	9670	9670	9670	67
652	20230825	091500	10986690	9670	9670	9670	9670	0
653	20230825	091400	10986690	9670	9660	9670	9660	6
654	20230825	091300	10928680	9650	9660	9670	9650	74
655	20230825	091200	10213820	9660	9660	9660	9660	55
656	20230825	091100	9682520	9660	9670	9670	9660	7
657	20230825	091000	9614870	9660	9660	9660	9660	0
658	20230825	090900	9614870	9660	9660	9660	9660	10
659	20230825	090800	9518270	9630	9630	9630	9630	4
660	20230825	090700	9479750	9630	9630	9630	9630	71
661	20230825	090600	8796020	9620	9640	9640	9620	105
662	20230825	090500	7783900	9640	9640	9640	9640	69
663	20230825	090400	7118740	9620	9600	9620	9600	449
664	20230825	090300	2800900	9610	9620	9620	9610	43
665	20230825	090200	2387660	9620	9620	9620	9620	152
666	20230825	090100	925420	9620	9640	9640	9620	22
667	20230825	090000	713360	9640	9640	9640	9640	74