KissMeData/267290/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	202500	72515820	19680	19680	19680	19680	115
3	20230825	202400	72515820	19680	19680	19680	19680	0
4	20230825	202300	72515820	19680	19680	19680	19680	0
5	20230825	202200	72515820	19680	19680	19680	19680	0
6	20230825	202100	72515820	19680	19680	19680	19680	0
7	20230825	202000	72515820	19680	19680	19680	19680	0
8	20230825	201900	72515820	19680	19680	19680	19680	0
9	20230825	201800	72515820	19680	19680	19680	19680	0
10	20230825	201700	72515820	19680	19680	19680	19680	0
11	20230825	201600	72515820	19680	19680	19680	19680	0
12	20230825	201500	72515820	19680	19680	19680	19680	0
13	20230825	201400	72515820	19680	19680	19680	19680	0
14	20230825	201300	72515820	19680	19680	19680	19680	0
15	20230825	201200	72515820	19680	19680	19680	19680	0
16	20230825	201100	72515820	19680	19680	19680	19680	0
17	20230825	201000	72515820	19680	19680	19680	19680	0
18	20230825	200900	72515820	19680	19680	19680	19680	0
19	20230825	200800	72515820	19680	19680	19680	19680	0
20	20230825	200700	72515820	19680	19680	19680	19680	0
21	20230825	200600	72515820	19680	19680	19680	19680	0
22	20230825	200500	72515820	19680	19680	19680	19680	0
23	20230825	200400	72515820	19680	19680	19680	19680	0
24	20230825	200300	72515820	19680	19680	19680	19680	0
25	20230825	200200	72515820	19680	19680	19680	19680	0
26	20230825	200100	72515820	19680	19680	19680	19680	0
27	20230825	200000	72515820	19680	19680	19680	19680	0
28	20230825	195900	72515820	19680	19680	19680	19680	0
29	20230825	195800	72515820	19680	19680	19680	19680	0
30	20230825	195700	72515820	19680	19680	19680	19680	0
31	20230825	195600	72515820	19680	19680	19680	19680	0
32	20230825	195500	72515820	19680	19680	19680	19680	115
33	20230825	195400	72515820	19680	19680	19680	19680	0
34	20230825	195300	72515820	19680	19680	19680	19680	0
35	20230825	195200	72515820	19680	19680	19680	19680	0
36	20230825	195100	72515820	19680	19680	19680	19680	0
37	20230825	195000	72515820	19680	19680	19680	19680	0
38	20230825	194900	72515820	19680	19680	19680	19680	0
39	20230825	194800	72515820	19680	19680	19680	19680	0
40	20230825	194700	72515820	19680	19680	19680	19680	0
41	20230825	194600	72515820	19680	19680	19680	19680	0
42	20230825	194500	72515820	19680	19680	19680	19680	0
43	20230825	194400	72515820	19680	19680	19680	19680	0
44	20230825	194300	72515820	19680	19680	19680	19680	0
45	20230825	194200	72515820	19680	19680	19680	19680	0
46	20230825	194100	72515820	19680	19680	19680	19680	0
47	20230825	194000	72515820	19680	19680	19680	19680	0
48	20230825	193900	72515820	19680	19680	19680	19680	0
49	20230825	193800	72515820	19680	19680	19680	19680	0
50	20230825	193700	72515820	19680	19680	19680	19680	0
51	20230825	193600	72515820	19680	19680	19680	19680	0
52	20230825	193500	72515820	19680	19680	19680	19680	0
53	20230825	193400	72515820	19680	19680	19680	19680	0
54	20230825	193300	72515820	19680	19680	19680	19680	0
55	20230825	193200	72515820	19680	19680	19680	19680	0
56	20230825	193100	72515820	19680	19680	19680	19680	0
57	20230825	193000	72515820	19680	19680	19680	19680	0
58	20230825	192900	72515820	19680	19680	19680	19680	0
59	20230825	192800	72515820	19680	19680	19680	19680	0
60	20230825	192700	72515820	19680	19680	19680	19680	0
61	20230825	192600	72515820	19680	19680	19680	19680	0
62	20230825	192500	72515820	19680	19680	19680	19680	115
63	20230825	192400	72515820	19680	19680	19680	19680	0
64	20230825	192300	72515820	19680	19680	19680	19680	0
65	20230825	192200	72515820	19680	19680	19680	19680	0
66	20230825	192100	72515820	19680	19680	19680	19680	0
67	20230825	192000	72515820	19680	19680	19680	19680	0
68	20230825	191900	72515820	19680	19680	19680	19680	0
69	20230825	191800	72515820	19680	19680	19680	19680	0
70	20230825	191700	72515820	19680	19680	19680	19680	0
71	20230825	191600	72515820	19680	19680	19680	19680	0
72	20230825	191500	72515820	19680	19680	19680	19680	0
73	20230825	191400	72515820	19680	19680	19680	19680	0
74	20230825	191300	72515820	19680	19680	19680	19680	0
75	20230825	191200	72515820	19680	19680	19680	19680	0
76	20230825	191100	72515820	19680	19680	19680	19680	0
77	20230825	191000	72515820	19680	19680	19680	19680	0
78	20230825	190900	72515820	19680	19680	19680	19680	0
79	20230825	190800	72515820	19680	19680	19680	19680	0
80	20230825	190700	72515820	19680	19680	19680	19680	0
81	20230825	190600	72515820	19680	19680	19680	19680	0
82	20230825	190500	72515820	19680	19680	19680	19680	0
83	20230825	190400	72515820	19680	19680	19680	19680	0
84	20230825	190300	72515820	19680	19680	19680	19680	0
85	20230825	190200	72515820	19680	19680	19680	19680	0
86	20230825	190100	72515820	19680	19680	19680	19680	0
87	20230825	190000	72515820	19680	19680	19680	19680	0
88	20230825	185900	72515820	19680	19680	19680	19680	0
89	20230825	185800	72515820	19680	19680	19680	19680	0
90	20230825	185700	72515820	19680	19680	19680	19680	0
91	20230825	185600	72515820	19680	19680	19680	19680	0
92	20230825	185500	72515820	19680	19680	19680	19680	115
93	20230825	185400	72515820	19680	19680	19680	19680	0
94	20230825	185300	72515820	19680	19680	19680	19680	0
95	20230825	185200	72515820	19680	19680	19680	19680	0
96	20230825	185100	72515820	19680	19680	19680	19680	0
97	20230825	185000	72515820	19680	19680	19680	19680	0
98	20230825	184900	72515820	19680	19680	19680	19680	0
99	20230825	184800	72515820	19680	19680	19680	19680	0
100	20230825	184700	72515820	19680	19680	19680	19680	0
101	20230825	184600	72515820	19680	19680	19680	19680	0
102	20230825	184500	72515820	19680	19680	19680	19680	0
103	20230825	184400	72515820	19680	19680	19680	19680	0
104	20230825	184300	72515820	19680	19680	19680	19680	0
105	20230825	184200	72515820	19680	19680	19680	19680	0
106	20230825	184100	72515820	19680	19680	19680	19680	0
107	20230825	184000	72515820	19680	19680	19680	19680	0
108	20230825	183900	72515820	19680	19680	19680	19680	0
109	20230825	183800	72515820	19680	19680	19680	19680	0
110	20230825	183700	72515820	19680	19680	19680	19680	0
111	20230825	183600	72515820	19680	19680	19680	19680	0
112	20230825	183500	72515820	19680	19680	19680	19680	0
113	20230825	183400	72515820	19680	19680	19680	19680	0
114	20230825	183300	72515820	19680	19680	19680	19680	0
115	20230825	183200	72515820	19680	19680	19680	19680	0
116	20230825	183100	72515820	19680	19680	19680	19680	0
117	20230825	183000	72515820	19680	19680	19680	19680	0
118	20230825	182900	72515820	19680	19680	19680	19680	0
119	20230825	182800	72515820	19680	19680	19680	19680	0
120	20230825	182700	72515820	19680	19680	19680	19680	0
121	20230825	182600	72515820	19680	19680	19680	19680	0
122	20230825	182500	72515820	19680	19680	19680	19680	115
123	20230825	182400	72515820	19680	19680	19680	19680	0
124	20230825	182300	72515820	19680	19680	19680	19680	0
125	20230825	182200	72515820	19680	19680	19680	19680	0
126	20230825	182100	72515820	19680	19680	19680	19680	0
127	20230825	182000	72515820	19680	19680	19680	19680	0
128	20230825	181900	72515820	19680	19680	19680	19680	0
129	20230825	181800	72515820	19680	19680	19680	19680	0
130	20230825	181700	72515820	19680	19680	19680	19680	0
131	20230825	181600	72515820	19680	19680	19680	19680	0
132	20230825	181500	72515820	19680	19680	19680	19680	0
133	20230825	181400	72515820	19680	19680	19680	19680	0
134	20230825	181300	72515820	19680	19680	19680	19680	0
135	20230825	181200	72515820	19680	19680	19680	19680	0
136	20230825	181100	72515820	19680	19680	19680	19680	0
137	20230825	181000	72515820	19680	19680	19680	19680	0
138	20230825	180900	72515820	19680	19680	19680	19680	0
139	20230825	180800	72515820	19680	19680	19680	19680	0
140	20230825	180700	72515820	19680	19680	19680	19680	0
141	20230825	180600	72515820	19680	19680	19680	19680	0
142	20230825	180500	72515820	19680	19680	19680	19680	0
143	20230825	180400	72515820	19680	19680	19680	19680	0
144	20230825	180300	72515820	19680	19680	19680	19680	0
145	20230825	180200	72515820	19680	19680	19680	19680	0
146	20230825	180100	72515820	19680	19680	19680	19680	0
147	20230825	180000	72515820	19680	19680	19680	19680	0
148	20230825	175900	72515820	19680	19680	19680	19680	0
149	20230825	175800	72515820	19680	19680	19680	19680	0
150	20230825	175700	72515820	19680	19680	19680	19680	0
151	20230825	175600	72515820	19680	19680	19680	19680	0
152	20230825	175500	72515820	19680	19680	19680	19680	115
153	20230825	175400	72515820	19680	19680	19680	19680	0
154	20230825	175300	72515820	19680	19680	19680	19680	0
155	20230825	175200	72515820	19680	19680	19680	19680	0
156	20230825	175100	72515820	19680	19680	19680	19680	0
157	20230825	175000	72515820	19680	19680	19680	19680	0
158	20230825	174900	72515820	19680	19680	19680	19680	0
159	20230825	174800	72515820	19680	19680	19680	19680	0
160	20230825	174700	72515820	19680	19680	19680	19680	0
161	20230825	174600	72515820	19680	19680	19680	19680	0
162	20230825	174500	72515820	19680	19680	19680	19680	0
163	20230825	174400	72515820	19680	19680	19680	19680	0
164	20230825	174300	72515820	19680	19680	19680	19680	0
165	20230825	174200	72515820	19680	19680	19680	19680	0
166	20230825	174100	72515820	19680	19680	19680	19680	0
167	20230825	174000	72515820	19680	19680	19680	19680	0
168	20230825	173900	72515820	19680	19680	19680	19680	0
169	20230825	173800	72515820	19680	19680	19680	19680	0
170	20230825	173700	72515820	19680	19680	19680	19680	0
171	20230825	173600	72515820	19680	19680	19680	19680	0
172	20230825	173500	72515820	19680	19680	19680	19680	0
173	20230825	173400	72515820	19680	19680	19680	19680	0
174	20230825	173300	72515820	19680	19680	19680	19680	0
175	20230825	173200	72515820	19680	19680	19680	19680	0
176	20230825	173100	72515820	19680	19680	19680	19680	0
177	20230825	173000	72515820	19680	19680	19680	19680	0
178	20230825	172900	72515820	19680	19680	19680	19680	0
179	20230825	172800	72515820	19680	19680	19680	19680	0
180	20230825	172700	72515820	19680	19680	19680	19680	0
181	20230825	172600	72515820	19680	19680	19680	19680	0
182	20230825	172500	72515820	19680	19680	19680	19680	115
183	20230825	172400	72515820	19680	19680	19680	19680	0
184	20230825	172300	72515820	19680	19680	19680	19680	0
185	20230825	172200	72515820	19680	19680	19680	19680	0
186	20230825	172100	72515820	19680	19680	19680	19680	0
187	20230825	172000	72515820	19680	19680	19680	19680	0
188	20230825	171900	72515820	19680	19680	19680	19680	0
189	20230825	171800	72515820	19680	19680	19680	19680	0
190	20230825	171700	72515820	19680	19680	19680	19680	0
191	20230825	171600	72515820	19680	19680	19680	19680	0
192	20230825	171500	72515820	19680	19680	19680	19680	0
193	20230825	171400	72515820	19680	19680	19680	19680	0
194	20230825	171300	72515820	19680	19680	19680	19680	0
195	20230825	171200	72515820	19680	19680	19680	19680	0
196	20230825	171100	72515820	19680	19680	19680	19680	0
197	20230825	171000	72515820	19680	19680	19680	19680	0
198	20230825	170900	72515820	19680	19680	19680	19680	0
199	20230825	170800	72515820	19680	19680	19680	19680	0
200	20230825	170700	72515820	19680	19680	19680	19680	0
201	20230825	170600	72515820	19680	19680	19680	19680	0
202	20230825	170500	72515820	19680	19680	19680	19680	0
203	20230825	170400	72515820	19680	19680	19680	19680	0
204	20230825	170300	72515820	19680	19680	19680	19680	0
205	20230825	170200	72515820	19680	19680	19680	19680	0
206	20230825	170100	72515820	19680	19680	19680	19680	0
207	20230825	170000	72515820	19680	19680	19680	19680	0
208	20230825	165900	72515820	19680	19680	19680	19680	0
209	20230825	165800	72515820	19680	19680	19680	19680	0
210	20230825	165700	72515820	19680	19680	19680	19680	0
211	20230825	165600	72515820	19680	19680	19680	19680	0
212	20230825	165500	72515820	19680	19680	19680	19680	115
213	20230825	165400	72515820	19680	19680	19680	19680	0
214	20230825	165300	72515820	19680	19680	19680	19680	0
215	20230825	165200	72515820	19680	19680	19680	19680	0
216	20230825	165100	72515820	19680	19680	19680	19680	0
217	20230825	165000	72515820	19680	19680	19680	19680	0
218	20230825	164900	72515820	19680	19680	19680	19680	0
219	20230825	164800	72515820	19680	19680	19680	19680	0
220	20230825	164700	72515820	19680	19680	19680	19680	0
221	20230825	164600	72515820	19680	19680	19680	19680	0
222	20230825	164500	72515820	19680	19680	19680	19680	0
223	20230825	164400	72515820	19680	19680	19680	19680	0
224	20230825	164300	72515820	19680	19680	19680	19680	0
225	20230825	164200	72515820	19680	19680	19680	19680	0
226	20230825	164100	72515820	19680	19680	19680	19680	0
227	20230825	164000	72515820	19680	19680	19680	19680	0
228	20230825	163900	72515820	19680	19680	19680	19680	0
229	20230825	163800	72515820	19680	19680	19680	19680	0
230	20230825	163700	72515820	19680	19680	19680	19680	0
231	20230825	163600	72515820	19680	19680	19680	19680	0
232	20230825	163500	72515820	19680	19680	19680	19680	0
233	20230825	163400	72515820	19680	19680	19680	19680	0
234	20230825	163300	72515820	19680	19680	19680	19680	0
235	20230825	163200	72515820	19680	19680	19680	19680	0
236	20230825	163100	72515820	19680	19680	19680	19680	0
237	20230825	163000	72515820	19680	19680	19680	19680	0
238	20230825	162900	72515820	19680	19680	19680	19680	0
239	20230825	162800	72515820	19680	19680	19680	19680	0
240	20230825	162700	72515820	19680	19680	19680	19680	0
241	20230825	162600	72515820	19680	19680	19680	19680	0
242	20230825	162500	72515820	19680	19680	19680	19680	115
243	20230825	162400	72515820	19680	19680	19680	19680	0
244	20230825	162300	72515820	19680	19680	19680	19680	0
245	20230825	162200	72515820	19680	19680	19680	19680	0
246	20230825	162100	72515820	19680	19680	19680	19680	0
247	20230825	162000	72515820	19680	19680	19680	19680	0
248	20230825	161900	72515820	19680	19680	19680	19680	0
249	20230825	161800	72515820	19680	19680	19680	19680	0
250	20230825	161700	72515820	19680	19680	19680	19680	0
251	20230825	161600	72515820	19680	19680	19680	19680	0
252	20230825	161500	72515820	19680	19680	19680	19680	0
253	20230825	161400	72515820	19680	19680	19680	19680	0
254	20230825	161300	72515820	19680	19680	19680	19680	0
255	20230825	161200	72515820	19680	19680	19680	19680	0
256	20230825	161100	72515820	19680	19680	19680	19680	0
257	20230825	161000	72515820	19680	19680	19680	19680	0
258	20230825	160900	72515820	19680	19680	19680	19680	0
259	20230825	160800	72515820	19680	19680	19680	19680	0
260	20230825	160700	72515820	19680	19680	19680	19680	0
261	20230825	160600	72515820	19680	19680	19680	19680	0
262	20230825	160500	72515820	19680	19680	19680	19680	0
263	20230825	160400	72515820	19680	19680	19680	19680	0
264	20230825	160300	72515820	19680	19680	19680	19680	0
265	20230825	160200	72515820	19680	19680	19680	19680	0
266	20230825	160100	72515820	19680	19680	19680	19680	0
267	20230825	160000	72515820	19680	19680	19680	19680	0
268	20230825	155900	72515820	19680	19680	19680	19680	0
269	20230825	155800	72515820	19680	19680	19680	19680	0
270	20230825	155700	72515820	19680	19680	19680	19680	0
271	20230825	155600	72515820	19680	19680	19680	19680	0
272	20230825	155500	72515820	19680	19680	19680	19680	115
273	20230825	155400	72515820	19680	19680	19680	19680	0
274	20230825	155300	72515820	19680	19680	19680	19680	0
275	20230825	155200	72515820	19680	19680	19680	19680	0
276	20230825	155100	72515820	19680	19680	19680	19680	0
277	20230825	155000	72515820	19680	19680	19680	19680	0
278	20230825	154900	72515820	19680	19680	19680	19680	0
279	20230825	154800	72515820	19680	19680	19680	19680	0
280	20230825	154700	72515820	19680	19680	19680	19680	0
281	20230825	154600	72515820	19680	19680	19680	19680	0
282	20230825	154500	72515820	19680	19680	19680	19680	0
283	20230825	154400	72515820	19680	19680	19680	19680	0
284	20230825	154300	72515820	19680	19680	19680	19680	0
285	20230825	154200	72515820	19680	19680	19680	19680	0
286	20230825	154100	72515820	19680	19680	19680	19680	0
287	20230825	154000	72515820	19680	19680	19680	19680	0
288	20230825	153900	72515820	19680	19680	19680	19680	0
289	20230825	153800	72515820	19680	19680	19680	19680	0
290	20230825	153700	72515820	19680	19680	19680	19680	0
291	20230825	153600	72515820	19680	19680	19680	19680	0
292	20230825	153500	72515820	19680	19680	19680	19680	0
293	20230825	153400	72515820	19680	19680	19680	19680	0
294	20230825	153300	72515820	19680	19680	19680	19680	0
295	20230825	153200	72515820	19680	19680	19680	19680	0
296	20230825	153100	72515820	19680	19680	19680	19680	0
297	20230825	153000	72515820	19680	19680	19680	19680	115
298	20230825	152900	70252620	19670	19670	19670	19670	0
299	20230825	152800	70252620	19670	19670	19670	19670	0
300	20230825	152700	70252620	19670	19670	19670	19670	0
301	20230825	152600	70252620	19670	19670	19670	19670	0
302	20230825	152500	70252620	19670	19670	19670	19670	0
303	20230825	152400	70252620	19670	19670	19670	19670	0
304	20230825	152300	70252620	19670	19670	19670	19670	0
305	20230825	152200	70252620	19670	19670	19670	19670	0
306	20230825	152100	70252620	19670	19670	19670	19670	0
307	20230825	152000	70252620	19670	19670	19670	19670	0
308	20230825	151900	70252620	19670	19670	19670	19670	12
309	20230825	151800	70016580	19670	19670	19670	19670	1
310	20230825	151700	69996910	19650	19650	19650	19650	0
311	20230825	151600	69996910	19650	19650	19650	19650	1
312	20230825	151500	69977260	19670	19650	19670	19650	74
313	20230825	151400	68522980	19650	19650	19650	19650	0
314	20230825	151300	68522980	19650	19650	19650	19650	0
315	20230825	151200	68522980	19650	19650	19650	19650	0
316	20230825	151100	68522980	19650	19650	19650	19650	0
317	20230825	151000	68522980	19650	19650	19650	19650	0
318	20230825	150900	68522980	19650	19650	19650	19650	0
319	20230825	150800	68522980	19650	19650	19650	19650	0
320	20230825	150700	68522980	19650	19650	19650	19650	0
321	20230825	150600	68522980	19650	19650	19650	19650	0
322	20230825	150500	68522980	19650	19650	19650	19650	3
323	20230825	150400	68464030	19650	19670	19670	19650	80
324	20230825	150300	66891850	19680	19680	19680	19680	10
325	20230825	150200	66695050	19670	19670	19670	19670	0
326	20230825	150100	66695050	19670	19670	19670	19670	0
327	20230825	150000	66695050	19670	19670	19670	19670	0
328	20230825	145900	66695050	19670	19670	19670	19670	5
329	20230825	145800	66596700	19680	19680	19680	19680	0
330	20230825	145700	66596700	19680	19680	19680	19680	18
331	20230825	145600	66242460	19680	19680	19680	19680	4
332	20230825	145500	66163740	19680	19680	19680	19680	0
333	20230825	145400	66163740	19680	19680	19680	19680	0
334	20230825	145300	66163740	19680	19680	19680	19680	40
335	20230825	145200	65376540	19680	19680	19680	19680	0
336	20230825	145100	65376540	19680	19680	19680	19680	0
337	20230825	145000	65376540	19680	19680	19680	19680	0
338	20230825	144900	65376540	19680	19680	19680	19680	0
339	20230825	144800	65376540	19680	19680	19680	19680	26
340	20230825	144700	64864860	19680	19680	19680	19680	0
341	20230825	144600	64864860	19680	19680	19680	19680	0
342	20230825	144500	64864860	19680	19680	19680	19680	0
343	20230825	144400	64864860	19680	19680	19680	19680	0
344	20230825	144300	64864860	19680	19680	19680	19680	0
345	20230825	144200	64864860	19680	19680	19680	19680	0
346	20230825	144100	64864860	19680	19680	19680	19680	0
347	20230825	144000	64864860	19680	19680	19680	19680	0
348	20230825	143900	64864860	19680	19680	19680	19680	0
349	20230825	143800	64864860	19680	19680	19680	19680	1
350	20230825	143700	64845180	19690	19690	19690	19690	0
351	20230825	143600	64845180	19690	19690	19690	19690	0
352	20230825	143500	64845180	19690	19680	19690	19680	31
353	20230825	143400	64235090	19690	19690	19690	19690	0
354	20230825	143300	64235090	19690	19690	19690	19690	0
355	20230825	143200	64235090	19690	19690	19690	19690	1
356	20230825	143100	64215400	19690	19690	19690	19690	0
357	20230825	143000	64215400	19690	19690	19690	19690	0
358	20230825	142900	64215400	19690	19690	19690	19690	0
359	20230825	142800	64215400	19690	19690	19690	19690	0
360	20230825	142700	64215400	19690	19690	19690	19690	0
361	20230825	142600	64215400	19690	19690	19690	19690	0
362	20230825	142500	64215400	19690	19690	19690	19690	15
363	20230825	142400	63920050	19690	19690	19690	19690	10
364	20230825	142300	63723150	19690	19690	19690	19690	11
365	20230825	142200	63506560	19680	19680	19680	19680	29
366	20230825	142100	62935840	19680	19680	19680	19680	4
367	20230825	142000	62857120	19680	19680	19680	19680	1
368	20230825	141900	62837440	19680	19680	19680	19680	0
369	20230825	141800	62837440	19680	19680	19680	19680	0
370	20230825	141700	62837440	19680	19680	19680	19680	30
371	20230825	141600	62247040	19680	19680	19680	19680	0
372	20230825	141500	62247040	19680	19680	19680	19680	0
373	20230825	141400	62247040	19680	19680	19680	19680	0
374	20230825	141300	62247040	19680	19680	19680	19680	0
375	20230825	141200	62247040	19680	19680	19680	19680	1
376	20230825	141100	62227360	19680	19680	19680	19680	0
377	20230825	141000	62227360	19680	19680	19680	19680	0
378	20230825	140900	62227360	19680	19680	19680	19680	0
379	20230825	140800	62227360	19680	19680	19680	19680	0
380	20230825	140700	62227360	19680	19680	19680	19680	0
381	20230825	140600	62227360	19680	19680	19680	19680	0
382	20230825	140500	62227360	19680	19680	19680	19680	14
383	20230825	140400	61951840	19680	19680	19680	19680	0
384	20230825	140300	61951840	19680	19680	19680	19680	0
385	20230825	140200	61951840	19680	19680	19680	19680	0
386	20230825	140100	61951840	19680	19680	19680	19680	0
387	20230825	140000	61951840	19680	19680	19680	19680	0
388	20230825	135900	61951840	19680	19680	19680	19680	0
389	20230825	135800	61951840	19680	19680	19680	19680	0
390	20230825	135700	61951840	19680	19680	19680	19680	0
391	20230825	135600	61951840	19680	19680	19680	19680	0
392	20230825	135500	61951840	19680	19680	19680	19680	0
393	20230825	135400	61951840	19680	19680	19680	19680	0
394	20230825	135300	61951840	19680	19680	19680	19680	0
395	20230825	135200	61951840	19680	19680	19680	19680	0
396	20230825	135100	61951840	19680	19680	19680	19680	0
397	20230825	135000	61951840	19680	19680	19680	19680	0
398	20230825	134900	61951840	19680	19680	19680	19680	13
399	20230825	134800	61696000	19680	19680	19680	19680	0
400	20230825	134700	61696000	19680	19680	19680	19680	0
401	20230825	134600	61696000	19680	19680	19680	19680	0
402	20230825	134500	61696000	19680	19680	19680	19680	5
403	20230825	134400	61597600	19680	19680	19680	19680	0
404	20230825	134300	61597600	19680	19680	19680	19680	0
405	20230825	134200	61597600	19680	19680	19680	19680	1
406	20230825	134100	61577920	19680	19680	19680	19680	1
407	20230825	134000	61558240	19650	19650	19650	19650	0
408	20230825	133900	61558240	19650	19650	19650	19650	0
409	20230825	133800	61558240	19650	19650	19650	19650	0
410	20230825	133700	61558240	19650	19650	19650	19650	0
411	20230825	133600	61558240	19650	19660	19660	19650	146
412	20230825	133500	58689310	19690	19690	19690	19690	0
413	20230825	133400	58689310	19690	19690	19690	19690	0
414	20230825	133300	58689310	19690	19690	19690	19690	0
415	20230825	133200	58689310	19690	19690	19690	19690	0
416	20230825	133100	58689310	19690	19690	19690	19690	0
417	20230825	133000	58689310	19690	19670	19690	19670	12
418	20230825	132900	58453250	19690	19680	19690	19680	30
419	20230825	132800	57862680	19690	19690	19690	19690	0
420	20230825	132700	57862680	19690	19690	19690	19690	0
421	20230825	132600	57862680	19690	19690	19690	19690	0
422	20230825	132500	57862680	19690	19690	19690	19690	0
423	20230825	132400	57862680	19690	19690	19690	19690	3
424	20230825	132300	57803610	19700	19700	19700	19700	0
425	20230825	132200	57803610	19700	19700	19700	19700	1
426	20230825	132100	57783910	19700	19690	19700	19690	11
427	20230825	132000	57567260	19690	19690	19690	19690	9
428	20230825	131900	57390050	19690	19690	19690	19690	4
429	20230825	131800	57311290	19690	19680	19690	19680	52
430	20230825	131700	56287880	19680	19680	19680	19680	0
431	20230825	131600	56287880	19680	19680	19680	19680	0
432	20230825	131500	56287880	19680	19680	19680	19680	14
433	20230825	131400	56012360	19690	19690	19690	19690	0
434	20230825	131300	56012360	19690	19690	19690	19690	0
435	20230825	131200	56012360	19690	19690	19690	19690	0
436	20230825	131100	56012360	19690	19690	19690	19690	0
437	20230825	131000	56012360	19690	19690	19690	19690	20
438	20230825	130900	55618560	19690	19690	19690	19690	32
439	20230825	130800	54988480	19690	19690	19690	19690	4
440	20230825	130700	54909720	19690	19690	19690	19690	0
441	20230825	130600	54909720	19690	19690	19690	19690	0
442	20230825	130500	54909720	19690	19690	19690	19690	32
443	20230825	130400	54279640	19680	19680	19680	19680	0
444	20230825	130300	54279640	19680	19680	19680	19680	0
445	20230825	130200	54279640	19680	19680	19680	19680	0
446	20230825	130100	54279640	19680	19680	19680	19680	0
447	20230825	130000	54279640	19680	19680	19680	19680	0
448	20230825	125900	54279640	19680	19680	19680	19680	0
449	20230825	125800	54279640	19680	19680	19680	19680	0
450	20230825	125700	54279640	19680	19680	19680	19680	0
451	20230825	125600	54279640	19680	19680	19680	19680	0
452	20230825	125500	54279640	19680	19680	19680	19680	10
453	20230825	125400	54082840	19680	19680	19680	19680	22
454	20230825	125300	53649880	19680	19680	19680	19680	0
455	20230825	125200	53649880	19680	19680	19680	19680	0
456	20230825	125100	53649880	19680	19680	19680	19680	35
457	20230825	125000	52961080	19700	19700	19700	19700	0
458	20230825	124900	52961080	19700	19700	19700	19700	0
459	20230825	124800	52961080	19700	19700	19700	19700	0
460	20230825	124700	52961080	19700	19700	19700	19700	0
461	20230825	124600	52961080	19700	19700	19700	19700	0
462	20230825	124500	52961080	19700	19700	19700	19700	15
463	20230825	124400	52665580	19700	19690	19700	19690	31
464	20230825	124300	52054910	19690	19690	19690	19690	0
465	20230825	124200	52054910	19690	19690	19690	19690	0
466	20230825	124100	52054910	19690	19690	19690	19690	1
467	20230825	124000	52035220	19690	19690	19690	19690	1
468	20230825	123900	52015530	19690	19690	19690	19690	0
469	20230825	123800	52015530	19690	19690	19690	19690	0
470	20230825	123700	52015530	19690	19690	19690	19690	1
471	20230825	123600	51995840	19670	19670	19670	19670	0
472	20230825	123500	51995840	19670	19670	19670	19670	0
473	20230825	123400	51995840	19670	19670	19670	19670	0
474	20230825	123300	51995840	19670	19670	19670	19670	0
475	20230825	123200	51995840	19670	19670	19670	19670	0
476	20230825	123100	51995840	19670	19670	19670	19670	0
477	20230825	123000	51995840	19670	19670	19670	19670	0
478	20230825	122900	51995840	19670	19670	19670	19670	0
479	20230825	122800	51995840	19670	19670	19670	19670	0
480	20230825	122700	51995840	19670	19670	19670	19670	0
481	20230825	122600	51995840	19670	19670	19670	19670	0
482	20230825	122500	51995840	19670	19670	19670	19670	0
483	20230825	122400	51995840	19670	19670	19670	19670	0
484	20230825	122300	51995840	19670	19670	19670	19670	0
485	20230825	122200	51995840	19670	19670	19670	19670	0
486	20230825	122100	51995840	19670	19670	19670	19670	0
487	20230825	122000	51995840	19670	19670	19670	19670	0
488	20230825	121900	51995840	19670	19670	19670	19670	0
489	20230825	121800	51995840	19670	19670	19670	19670	0
490	20230825	121700	51995840	19670	19670	19670	19670	0
491	20230825	121600	51995840	19670	19670	19670	19670	0
492	20230825	121500	51995840	19670	19670	19670	19670	0
493	20230825	121400	51995840	19670	19670	19670	19670	0
494	20230825	121300	51995840	19670	19670	19670	19670	0
495	20230825	121200	51995840	19670	19670	19670	19670	0
496	20230825	121100	51995840	19670	19670	19670	19670	0
497	20230825	121000	51995840	19670	19670	19670	19670	17
498	20230825	120900	51661450	19680	19680	19680	19680	0
499	20230825	120800	51661450	19680	19680	19680	19680	0
500	20230825	120700	51661450	19680	19680	19680	19680	0
501	20230825	120600	51661450	19680	19680	19680	19680	0
502	20230825	120500	51661450	19680	19680	19680	19680	0
503	20230825	120400	51661450	19680	19680	19680	19680	242
504	20230825	120300	46898890	19680	19680	19680	19680	0
505	20230825	120200	46898890	19680	19680	19680	19680	0
506	20230825	120100	46898890	19680	19680	19680	19680	0
507	20230825	120000	46898890	19680	19680	19680	19680	0
508	20230825	115900	46898890	19680	19680	19680	19680	1
509	20230825	115800	46879210	19680	19680	19680	19680	0
510	20230825	115700	46879210	19680	19680	19680	19680	29
511	20230825	115600	46308490	19680	19680	19680	19680	0
512	20230825	115500	46308490	19680	19680	19680	19680	1
513	20230825	115400	46288810	19710	19710	19710	19710	0
514	20230825	115300	46288810	19710	19710	19710	19710	0
515	20230825	115200	46288810	19710	19710	19710	19710	0
516	20230825	115100	46288810	19710	19710	19710	19710	0
517	20230825	115000	46288810	19710	19710	19710	19710	14
518	20230825	114900	46012870	19710	19710	19710	19710	0
519	20230825	114800	46012870	19710	19710	19710	19710	0
520	20230825	114700	46012870	19710	19710	19710	19710	0
521	20230825	114600	46012870	19710	19710	19710	19710	0
522	20230825	114500	46012870	19710	19710	19710	19710	0
523	20230825	114400	46012870	19710	19710	19710	19710	0
524	20230825	114300	46012870	19710	19710	19710	19710	0
525	20230825	114200	46012870	19710	19710	19710	19710	0
526	20230825	114100	46012870	19710	19710	19710	19710	0
527	20230825	114000	46012870	19710	19710	19710	19710	0
528	20230825	113900	46012870	19710	19710	19710	19710	0
529	20230825	113800	46012870	19710	19710	19710	19710	0
530	20230825	113700	46012870	19710	19710	19710	19710	13
531	20230825	113600	45756640	19650	19650	19650	19650	0
532	20230825	113500	45756640	19650	19650	19650	19650	0
533	20230825	113400	45756640	19650	19650	19650	19650	0
534	20230825	113300	45756640	19650	19650	19650	19650	5
535	20230825	113200	45658390	19650	19650	19650	19650	13
536	20230825	113100	45402940	19650	19650	19650	19650	0
537	20230825	113000	45402940	19650	19650	19650	19650	0
538	20230825	112900	45402940	19650	19650	19650	19650	0
539	20230825	112800	45402940	19650	19650	19650	19650	12
540	20230825	112700	45167140	19710	19710	19710	19710	0
541	20230825	112600	45167140	19710	19710	19710	19710	0
542	20230825	112500	45167140	19710	19710	19710	19710	0
543	20230825	112400	45167140	19710	19710	19710	19710	0
544	20230825	112300	45167140	19710	19710	19710	19710	90
545	20230825	112200	43393240	19710	19710	19710	19710	0
546	20230825	112100	43393240	19710	19710	19710	19710	0
547	20230825	112000	43393240	19710	19710	19710	19710	0
548	20230825	111900	43393240	19710	19710	19710	19710	3
549	20230825	111800	43334110	19710	19710	19710	19710	0
550	20230825	111700	43334110	19710	19710	19710	19710	0
551	20230825	111600	43334110	19710	19710	19710	19710	0
552	20230825	111500	43334110	19710	19710	19710	19710	0
553	20230825	111400	43334110	19710	19710	19710	19710	0
554	20230825	111300	43334110	19710	19710	19710	19710	0
555	20230825	111200	43334110	19710	19710	19710	19710	0
556	20230825	111100	43334110	19710	19710	19710	19710	0
557	20230825	111000	43334110	19710	19710	19710	19710	0
558	20230825	110900	43334110	19710	19710	19710	19710	0
559	20230825	110800	43334110	19710	19710	19710	19710	7
560	20230825	110700	43196140	19710	19710	19710	19710	10
561	20230825	110600	42999040	19720	19720	19720	19720	0
562	20230825	110500	42999040	19720	19720	19720	19720	1
563	20230825	110400	42979320	19720	19720	19720	19720	0
564	20230825	110300	42979320	19720	19720	19720	19720	0
565	20230825	110200	42979320	19720	19720	19720	19720	10
566	20230825	110100	42782120	19720	19720	19720	19720	0
567	20230825	110000	42782120	19720	19720	19720	19720	0
568	20230825	105900	42782120	19720	19720	19720	19720	0
569	20230825	105800	42782120	19720	19720	19720	19720	0
570	20230825	105700	42782120	19720	19720	19720	19720	15
571	20230825	105600	42486320	19790	19790	19790	19790	0
572	20230825	105500	42486320	19790	19790	19790	19790	1
573	20230825	105400	42466530	19800	19800	19800	19800	0
574	20230825	105300	42466530	19800	19800	19800	19800	0
575	20230825	105200	42466530	19800	19800	19800	19800	7
576	20230825	105100	42327930	19790	19790	19790	19790	2
577	20230825	105000	42288350	19770	19770	19770	19770	0
578	20230825	104900	42288350	19770	19770	19770	19770	0
579	20230825	104800	42288350	19770	19770	19770	19770	0
580	20230825	104700	42288350	19770	19750	19770	19750	2
581	20230825	104600	42248830	19750	19750	19750	19750	91
582	20230825	104500	40451580	19750	19750	19750	19750	0
583	20230825	104400	40451580	19750	19750	19750	19750	0
584	20230825	104300	40451580	19750	19740	19750	19740	30
585	20230825	104200	39859290	19720	19720	19720	19720	0
586	20230825	104100	39859290	19720	19720	19720	19720	0
587	20230825	104000	39859290	19720	19720	19720	19720	3
588	20230825	103900	39800130	19720	19720	19720	19720	0
589	20230825	103800	39800130	19720	19720	19720	19720	0
590	20230825	103700	39800130	19720	19720	19720	19720	57
591	20230825	103600	38676090	19710	19700	19710	19700	32
592	20230825	103500	38045670	19700	19700	19700	19700	200
593	20230825	103400	34105670	19700	19680	19700	19680	30
594	20230825	103300	33514830	19660	19660	19660	19660	3
595	20230825	103200	33455850	19660	19660	19660	19660	0
596	20230825	103100	33455850	19660	19660	19660	19660	0
597	20230825	103000	33455850	19660	19660	19660	19660	0
598	20230825	102900	33455850	19660	19660	19660	19660	442
599	20230825	102800	24766130	19650	19650	19650	19650	0
600	20230825	102700	24766130	19650	19650	19650	19650	103
601	20230825	102600	22742180	19650	19650	19650	19650	0
602	20230825	102500	22742180	19650	19650	19650	19650	14
603	20230825	102400	22467080	19640	19640	19640	19640	0
604	20230825	102300	22467080	19640	19640	19640	19640	0
605	20230825	102200	22467080	19640	19640	19640	19640	0
606	20230825	102100	22467080	19640	19640	19640	19640	0
607	20230825	102000	22467080	19640	19640	19640	19640	0
608	20230825	101900	22467080	19640	19640	19640	19640	0
609	20230825	101800	22467080	19640	19640	19640	19640	8
610	20230825	101700	22309960	19650	19650	19650	19650	0
611	20230825	101600	22309960	19650	19650	19650	19650	0
612	20230825	101500	22309960	19650	19650	19650	19650	0
613	20230825	101400	22309960	19650	19650	19650	19650	13
614	20230825	101300	22054510	19650	19650	19650	19650	0
615	20230825	101200	22054510	19650	19650	19650	19650	0
616	20230825	101100	22054510	19650	19650	19650	19650	0
617	20230825	101000	22054510	19650	19650	19650	19650	59
618	20230825	100900	20895160	19650	19650	19650	19650	5
619	20230825	100800	20796910	19650	19650	19650	19650	0
620	20230825	100700	20796910	19650	19650	19650	19650	0
621	20230825	100600	20796910	19650	19650	19650	19650	0
622	20230825	100500	20796910	19650	19650	19650	19650	11
623	20230825	100400	20580760	19650	19650	19650	19650	1
624	20230825	100300	20561110	19650	19650	19650	19650	1
625	20230825	100200	20541460	19650	19650	19650	19650	90
626	20230825	100100	18772960	19650	19640	19650	19640	18
627	20230825	100000	18419330	19640	19640	19640	19640	0
628	20230825	095900	18419330	19640	19640	19640	19640	0
629	20230825	095800	18419330	19640	19640	19640	19640	0
630	20230825	095700	18419330	19640	19640	19640	19640	0
631	20230825	095600	18419330	19640	19640	19640	19640	114
632	20230825	095500	16180370	19650	19650	19650	19650	0
633	20230825	095400	16180370	19650	19650	19650	19650	0
634	20230825	095300	16180370	19650	19650	19650	19650	13
635	20230825	095200	15924920	19640	19640	19640	19640	0
636	20230825	095100	15924920	19640	19640	19640	19640	0
637	20230825	095000	15924920	19640	19640	19650	19640	6
638	20230825	094900	15807040	19650	19650	19650	19640	6
639	20230825	094800	15689150	19640	19640	19650	19640	7
640	20230825	094700	15551660	19640	19650	19650	19640	12
641	20230825	094600	15315920	19650	19640	19650	19640	48
642	20230825	094500	14372970	19610	19610	19610	19610	0
643	20230825	094400	14372970	19610	19610	19610	19610	0
644	20230825	094300	14372970	19610	19610	19610	19610	0
645	20230825	094200	14372970	19610	19610	19610	19610	0
646	20230825	094100	14372970	19610	19620	19620	19610	9
647	20230825	094000	14196470	19620	19640	19640	19620	35
648	20230825	093900	13509510	19650	19630	19650	19630	50
649	20230825	093800	12527350	19630	19570	19630	19570	33
650	20230825	093700	11881480	19560	19560	19560	19560	15
651	20230825	093600	11588080	19560	19600	19600	19560	309
652	20230825	093500	5543760	19600	19600	19600	19600	0
653	20230825	093400	5543760	19600	19600	19600	19600	40
654	20230825	093300	4759760	19600	19600	19600	19600	0
655	20230825	093200	4759760	19600	19600	19600	19600	0
656	20230825	093100	4759760	19600	19600	19600	19600	3
657	20230825	093000	4700960	19570	19570	19570	19570	0
658	20230825	092900	4700960	19570	19570	19570	19570	0
659	20230825	092800	4700960	19570	19570	19570	19570	1
660	20230825	092700	4681390	19600	19600	19600	19600	0
661	20230825	092600	4681390	19600	19600	19600	19600	0
662	20230825	092500	4681390	19600	19600	19600	19600	0
663	20230825	092400	4681390	19600	19600	19600	19600	0
664	20230825	092300	4681390	19600	19600	19600	19600	33
665	20230825	092200	4034590	19600	19600	19600	19600	91
666	20230825	092100	2250990	19600	19600	19600	19600	15
667	20230825	092000	1956990	19600	19600	19600	19600	0
668	20230825	091900	1956990	19600	19600	19600	19600	0
669	20230825	091800	1956990	19600	19600	19600	19600	0
670	20230825	091700	1956990	19600	19590	19600	19590	5
671	20230825	091600	1859000	19600	19600	19600	19600	0
672	20230825	091500	1859000	19600	19600	19600	19600	1
673	20230825	091400	1839400	19520	19520	19520	19520	0
674	20230825	091300	1839400	19520	19520	19520	19520	32
675	20230825	091200	1214760	19630	19630	19630	19630	0
676	20230825	091100	1214760	19630	19630	19630	19630	0
677	20230825	091000	1214760	19630	19630	19630	19630	0
678	20230825	090900	1214760	19630	19630	19630	19630	0
679	20230825	090800	1214760	19630	19630	19630	19630	0
680	20230825	090700	1214760	19630	19630	19630	19630	0
681	20230825	090600	1214760	19630	19630	19630	19630	0
682	20230825	090500	1214760	19630	19630	19630	19630	1
683	20230825	090400	1195130	19500	19500	19500	19500	0
684	20230825	090300	1195130	19500	19500	19500	19500	3
685	20230825	090200	1136630	19500	19500	19500	19500	1
686	20230825	090100	1117130	19440	19450	19450	19440	4
687	20230825	090000	1039340	19500	19640	19640	19500	53