KissMeData/300720/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	203100	789020240	12430	12430	12430	12430	2053
3	20230825	203000	789020240	12430	12430	12430	12430	0
4	20230825	202900	789020240	12430	12430	12430	12430	0
5	20230825	202800	789020240	12430	12430	12430	12430	0
6	20230825	202700	789020240	12430	12430	12430	12430	0
7	20230825	202600	789020240	12430	12430	12430	12430	0
8	20230825	202500	789020240	12430	12430	12430	12430	0
9	20230825	202400	789020240	12430	12430	12430	12430	0
10	20230825	202300	789020240	12430	12430	12430	12430	0
11	20230825	202200	789020240	12430	12430	12430	12430	0
12	20230825	202100	789020240	12430	12430	12430	12430	0
13	20230825	202000	789020240	12430	12430	12430	12430	0
14	20230825	201900	789020240	12430	12430	12430	12430	0
15	20230825	201800	789020240	12430	12430	12430	12430	0
16	20230825	201700	789020240	12430	12430	12430	12430	0
17	20230825	201600	789020240	12430	12430	12430	12430	0
18	20230825	201500	789020240	12430	12430	12430	12430	0
19	20230825	201400	789020240	12430	12430	12430	12430	0
20	20230825	201300	789020240	12430	12430	12430	12430	0
21	20230825	201200	789020240	12430	12430	12430	12430	0
22	20230825	201100	789020240	12430	12430	12430	12430	0
23	20230825	201000	789020240	12430	12430	12430	12430	0
24	20230825	200900	789020240	12430	12430	12430	12430	0
25	20230825	200800	789020240	12430	12430	12430	12430	0
26	20230825	200700	789020240	12430	12430	12430	12430	0
27	20230825	200600	789020240	12430	12430	12430	12430	0
28	20230825	200500	789020240	12430	12430	12430	12430	0
29	20230825	200400	789020240	12430	12430	12430	12430	0
30	20230825	200300	789020240	12430	12430	12430	12430	0
31	20230825	200200	789020240	12430	12430	12430	12430	0
32	20230825	200100	789020240	12430	12430	12430	12430	2053
33	20230825	200000	789020240	12430	12430	12430	12430	0
34	20230825	195900	789020240	12430	12430	12430	12430	0
35	20230825	195800	789020240	12430	12430	12430	12430	0
36	20230825	195700	789020240	12430	12430	12430	12430	0
37	20230825	195600	789020240	12430	12430	12430	12430	0
38	20230825	195500	789020240	12430	12430	12430	12430	0
39	20230825	195400	789020240	12430	12430	12430	12430	0
40	20230825	195300	789020240	12430	12430	12430	12430	0
41	20230825	195200	789020240	12430	12430	12430	12430	0
42	20230825	195100	789020240	12430	12430	12430	12430	0
43	20230825	195000	789020240	12430	12430	12430	12430	0
44	20230825	194900	789020240	12430	12430	12430	12430	0
45	20230825	194800	789020240	12430	12430	12430	12430	0
46	20230825	194700	789020240	12430	12430	12430	12430	0
47	20230825	194600	789020240	12430	12430	12430	12430	0
48	20230825	194500	789020240	12430	12430	12430	12430	0
49	20230825	194400	789020240	12430	12430	12430	12430	0
50	20230825	194300	789020240	12430	12430	12430	12430	0
51	20230825	194200	789020240	12430	12430	12430	12430	0
52	20230825	194100	789020240	12430	12430	12430	12430	0
53	20230825	194000	789020240	12430	12430	12430	12430	0
54	20230825	193900	789020240	12430	12430	12430	12430	0
55	20230825	193800	789020240	12430	12430	12430	12430	0
56	20230825	193700	789020240	12430	12430	12430	12430	0
57	20230825	193600	789020240	12430	12430	12430	12430	0
58	20230825	193500	789020240	12430	12430	12430	12430	0
59	20230825	193400	789020240	12430	12430	12430	12430	0
60	20230825	193300	789020240	12430	12430	12430	12430	0
61	20230825	193200	789020240	12430	12430	12430	12430	0
62	20230825	193100	789020240	12430	12430	12430	12430	2053
63	20230825	193000	789020240	12430	12430	12430	12430	0
64	20230825	192900	789020240	12430	12430	12430	12430	0
65	20230825	192800	789020240	12430	12430	12430	12430	0
66	20230825	192700	789020240	12430	12430	12430	12430	0
67	20230825	192600	789020240	12430	12430	12430	12430	0
68	20230825	192500	789020240	12430	12430	12430	12430	0
69	20230825	192400	789020240	12430	12430	12430	12430	0
70	20230825	192300	789020240	12430	12430	12430	12430	0
71	20230825	192200	789020240	12430	12430	12430	12430	0
72	20230825	192100	789020240	12430	12430	12430	12430	0
73	20230825	192000	789020240	12430	12430	12430	12430	0
74	20230825	191900	789020240	12430	12430	12430	12430	0
75	20230825	191800	789020240	12430	12430	12430	12430	0
76	20230825	191700	789020240	12430	12430	12430	12430	0
77	20230825	191600	789020240	12430	12430	12430	12430	0
78	20230825	191500	789020240	12430	12430	12430	12430	0
79	20230825	191400	789020240	12430	12430	12430	12430	0
80	20230825	191300	789020240	12430	12430	12430	12430	0
81	20230825	191200	789020240	12430	12430	12430	12430	0
82	20230825	191100	789020240	12430	12430	12430	12430	0
83	20230825	191000	789020240	12430	12430	12430	12430	0
84	20230825	190900	789020240	12430	12430	12430	12430	0
85	20230825	190800	789020240	12430	12430	12430	12430	0
86	20230825	190700	789020240	12430	12430	12430	12430	0
87	20230825	190600	789020240	12430	12430	12430	12430	0
88	20230825	190500	789020240	12430	12430	12430	12430	0
89	20230825	190400	789020240	12430	12430	12430	12430	0
90	20230825	190300	789020240	12430	12430	12430	12430	0
91	20230825	190200	789020240	12430	12430	12430	12430	0
92	20230825	190100	789020240	12430	12430	12430	12430	2053
93	20230825	190000	789020240	12430	12430	12430	12430	0
94	20230825	185900	789020240	12430	12430	12430	12430	0
95	20230825	185800	789020240	12430	12430	12430	12430	0
96	20230825	185700	789020240	12430	12430	12430	12430	0
97	20230825	185600	789020240	12430	12430	12430	12430	0
98	20230825	185500	789020240	12430	12430	12430	12430	0
99	20230825	185400	789020240	12430	12430	12430	12430	0
100	20230825	185300	789020240	12430	12430	12430	12430	0
101	20230825	185200	789020240	12430	12430	12430	12430	0
102	20230825	185100	789020240	12430	12430	12430	12430	0
103	20230825	185000	789020240	12430	12430	12430	12430	0
104	20230825	184900	789020240	12430	12430	12430	12430	0
105	20230825	184800	789020240	12430	12430	12430	12430	0
106	20230825	184700	789020240	12430	12430	12430	12430	0
107	20230825	184600	789020240	12430	12430	12430	12430	0
108	20230825	184500	789020240	12430	12430	12430	12430	0
109	20230825	184400	789020240	12430	12430	12430	12430	0
110	20230825	184300	789020240	12430	12430	12430	12430	0
111	20230825	184200	789020240	12430	12430	12430	12430	0
112	20230825	184100	789020240	12430	12430	12430	12430	0
113	20230825	184000	789020240	12430	12430	12430	12430	0
114	20230825	183900	789020240	12430	12430	12430	12430	0
115	20230825	183800	789020240	12430	12430	12430	12430	0
116	20230825	183700	789020240	12430	12430	12430	12430	0
117	20230825	183600	789020240	12430	12430	12430	12430	0
118	20230825	183500	789020240	12430	12430	12430	12430	0
119	20230825	183400	789020240	12430	12430	12430	12430	0
120	20230825	183300	789020240	12430	12430	12430	12430	0
121	20230825	183200	789020240	12430	12430	12430	12430	0
122	20230825	183100	789020240	12430	12430	12430	12430	2053
123	20230825	183000	789020240	12430	12430	12430	12430	0
124	20230825	182900	789020240	12430	12430	12430	12430	0
125	20230825	182800	789020240	12430	12430	12430	12430	0
126	20230825	182700	789020240	12430	12430	12430	12430	0
127	20230825	182600	789020240	12430	12430	12430	12430	0
128	20230825	182500	789020240	12430	12430	12430	12430	0
129	20230825	182400	789020240	12430	12430	12430	12430	0
130	20230825	182300	789020240	12430	12430	12430	12430	0
131	20230825	182200	789020240	12430	12430	12430	12430	0
132	20230825	182100	789020240	12430	12430	12430	12430	0
133	20230825	182000	789020240	12430	12430	12430	12430	0
134	20230825	181900	789020240	12430	12430	12430	12430	0
135	20230825	181800	789020240	12430	12430	12430	12430	0
136	20230825	181700	789020240	12430	12430	12430	12430	0
137	20230825	181600	789020240	12430	12430	12430	12430	0
138	20230825	181500	789020240	12430	12430	12430	12430	0
139	20230825	181400	789020240	12430	12430	12430	12430	0
140	20230825	181300	789020240	12430	12430	12430	12430	0
141	20230825	181200	789020240	12430	12430	12430	12430	0
142	20230825	181100	789020240	12430	12430	12430	12430	0
143	20230825	181000	789020240	12430	12430	12430	12430	0
144	20230825	180900	789020240	12430	12430	12430	12430	0
145	20230825	180800	789020240	12430	12430	12430	12430	0
146	20230825	180700	789020240	12430	12430	12430	12430	0
147	20230825	180600	789020240	12430	12430	12430	12430	0
148	20230825	180500	789020240	12430	12430	12430	12430	0
149	20230825	180400	789020240	12430	12430	12430	12430	0
150	20230825	180300	789020240	12430	12430	12430	12430	0
151	20230825	180200	789020240	12430	12430	12430	12430	0
152	20230825	180100	789020240	12430	12430	12430	12430	2053
153	20230825	180000	789020240	12430	12430	12430	12430	0
154	20230825	175900	789020240	12430	12430	12430	12430	0
155	20230825	175800	789020240	12430	12430	12430	12430	0
156	20230825	175700	789020240	12430	12430	12430	12430	0
157	20230825	175600	789020240	12430	12430	12430	12430	0
158	20230825	175500	789020240	12430	12430	12430	12430	0
159	20230825	175400	789020240	12430	12430	12430	12430	0
160	20230825	175300	789020240	12430	12430	12430	12430	0
161	20230825	175200	789020240	12430	12430	12430	12430	0
162	20230825	175100	789020240	12430	12430	12430	12430	0
163	20230825	175000	789020240	12430	12430	12430	12430	0
164	20230825	174900	789020240	12430	12430	12430	12430	0
165	20230825	174800	789020240	12430	12430	12430	12430	0
166	20230825	174700	789020240	12430	12430	12430	12430	0
167	20230825	174600	789020240	12430	12430	12430	12430	0
168	20230825	174500	789020240	12430	12430	12430	12430	0
169	20230825	174400	789020240	12430	12430	12430	12430	0
170	20230825	174300	789020240	12430	12430	12430	12430	0
171	20230825	174200	789020240	12430	12430	12430	12430	0
172	20230825	174100	789020240	12430	12430	12430	12430	0
173	20230825	174000	789020240	12430	12430	12430	12430	0
174	20230825	173900	789020240	12430	12430	12430	12430	0
175	20230825	173800	789020240	12430	12430	12430	12430	0
176	20230825	173700	789020240	12430	12430	12430	12430	0
177	20230825	173600	789020240	12430	12430	12430	12430	0
178	20230825	173500	789020240	12430	12430	12430	12430	0
179	20230825	173400	789020240	12430	12430	12430	12430	0
180	20230825	173300	789020240	12430	12430	12430	12430	0
181	20230825	173200	789020240	12430	12430	12430	12430	0
182	20230825	173100	789020240	12430	12430	12430	12430	2053
183	20230825	173000	789020240	12430	12430	12430	12430	0
184	20230825	172900	789020240	12430	12430	12430	12430	0
185	20230825	172800	789020240	12430	12430	12430	12430	0
186	20230825	172700	789020240	12430	12430	12430	12430	0
187	20230825	172600	789020240	12430	12430	12430	12430	0
188	20230825	172500	789020240	12430	12430	12430	12430	0
189	20230825	172400	789020240	12430	12430	12430	12430	0
190	20230825	172300	789020240	12430	12430	12430	12430	0
191	20230825	172200	789020240	12430	12430	12430	12430	0
192	20230825	172100	789020240	12430	12430	12430	12430	0
193	20230825	172000	789020240	12430	12430	12430	12430	0
194	20230825	171900	789020240	12430	12430	12430	12430	0
195	20230825	171800	789020240	12430	12430	12430	12430	0
196	20230825	171700	789020240	12430	12430	12430	12430	0
197	20230825	171600	789020240	12430	12430	12430	12430	0
198	20230825	171500	789020240	12430	12430	12430	12430	0
199	20230825	171400	789020240	12430	12430	12430	12430	0
200	20230825	171300	789020240	12430	12430	12430	12430	0
201	20230825	171200	789020240	12430	12430	12430	12430	0
202	20230825	171100	789020240	12430	12430	12430	12430	0
203	20230825	171000	789020240	12430	12430	12430	12430	0
204	20230825	170900	789020240	12430	12430	12430	12430	0
205	20230825	170800	789020240	12430	12430	12430	12430	0
206	20230825	170700	789020240	12430	12430	12430	12430	0
207	20230825	170600	789020240	12430	12430	12430	12430	0
208	20230825	170500	789020240	12430	12430	12430	12430	0
209	20230825	170400	789020240	12430	12430	12430	12430	0
210	20230825	170300	789020240	12430	12430	12430	12430	0
211	20230825	170200	789020240	12430	12430	12430	12430	0
212	20230825	170100	789020240	12430	12430	12430	12430	2053
213	20230825	170000	789020240	12430	12430	12430	12430	0
214	20230825	165900	789020240	12430	12430	12430	12430	0
215	20230825	165800	789020240	12430	12430	12430	12430	0
216	20230825	165700	789020240	12430	12430	12430	12430	0
217	20230825	165600	789020240	12430	12430	12430	12430	0
218	20230825	165500	789020240	12430	12430	12430	12430	0
219	20230825	165400	789020240	12430	12430	12430	12430	0
220	20230825	165300	789020240	12430	12430	12430	12430	0
221	20230825	165200	789020240	12430	12430	12430	12430	0
222	20230825	165100	789020240	12430	12430	12430	12430	0
223	20230825	165000	789020240	12430	12430	12430	12430	0
224	20230825	164900	789020240	12430	12430	12430	12430	0
225	20230825	164800	789020240	12430	12430	12430	12430	0
226	20230825	164700	789020240	12430	12430	12430	12430	0
227	20230825	164600	789020240	12430	12430	12430	12430	0
228	20230825	164500	789020240	12430	12430	12430	12430	0
229	20230825	164400	789020240	12430	12430	12430	12430	0
230	20230825	164300	789020240	12430	12430	12430	12430	0
231	20230825	164200	789020240	12430	12430	12430	12430	0
232	20230825	164100	789020240	12430	12430	12430	12430	0
233	20230825	164000	789020240	12430	12430	12430	12430	0
234	20230825	163900	789020240	12430	12430	12430	12430	0
235	20230825	163800	789020240	12430	12430	12430	12430	0
236	20230825	163700	789020240	12430	12430	12430	12430	0
237	20230825	163600	789020240	12430	12430	12430	12430	0
238	20230825	163500	789020240	12430	12430	12430	12430	0
239	20230825	163400	789020240	12430	12430	12430	12430	0
240	20230825	163300	789020240	12430	12430	12430	12430	0
241	20230825	163200	789020240	12430	12430	12430	12430	0
242	20230825	163100	789020240	12430	12430	12430	12430	2053
243	20230825	163000	789020240	12430	12430	12430	12430	0
244	20230825	162900	789020240	12430	12430	12430	12430	0
245	20230825	162800	789020240	12430	12430	12430	12430	0
246	20230825	162700	789020240	12430	12430	12430	12430	0
247	20230825	162600	789020240	12430	12430	12430	12430	0
248	20230825	162500	789020240	12430	12430	12430	12430	0
249	20230825	162400	789020240	12430	12430	12430	12430	0
250	20230825	162300	789020240	12430	12430	12430	12430	0
251	20230825	162200	789020240	12430	12430	12430	12430	0
252	20230825	162100	789020240	12430	12430	12430	12430	0
253	20230825	162000	789020240	12430	12430	12430	12430	0
254	20230825	161900	789020240	12430	12430	12430	12430	0
255	20230825	161800	789020240	12430	12430	12430	12430	0
256	20230825	161700	789020240	12430	12430	12430	12430	0
257	20230825	161600	789020240	12430	12430	12430	12430	0
258	20230825	161500	789020240	12430	12430	12430	12430	0
259	20230825	161400	789020240	12430	12430	12430	12430	0
260	20230825	161300	789020240	12430	12430	12430	12430	0
261	20230825	161200	789020240	12430	12430	12430	12430	0
262	20230825	161100	789020240	12430	12430	12430	12430	0
263	20230825	161000	789020240	12430	12430	12430	12430	0
264	20230825	160900	789020240	12430	12430	12430	12430	0
265	20230825	160800	789020240	12430	12430	12430	12430	0
266	20230825	160700	789020240	12430	12430	12430	12430	0
267	20230825	160600	789020240	12430	12430	12430	12430	0
268	20230825	160500	789020240	12430	12430	12430	12430	0
269	20230825	160400	789020240	12430	12430	12430	12430	0
270	20230825	160300	789020240	12430	12430	12430	12430	0
271	20230825	160200	789020240	12430	12430	12430	12430	0
272	20230825	160100	789020240	12430	12430	12430	12430	2053
273	20230825	160000	789020240	12430	12430	12430	12430	0
274	20230825	155900	789020240	12430	12430	12430	12430	0
275	20230825	155800	789020240	12430	12430	12430	12430	0
276	20230825	155700	789020240	12430	12430	12430	12430	0
277	20230825	155600	789020240	12430	12430	12430	12430	0
278	20230825	155500	789020240	12430	12430	12430	12430	0
279	20230825	155400	789020240	12430	12430	12430	12430	0
280	20230825	155300	789020240	12430	12430	12430	12430	0
281	20230825	155200	789020240	12430	12430	12430	12430	0
282	20230825	155100	789020240	12430	12430	12430	12430	0
283	20230825	155000	789020240	12430	12430	12430	12430	0
284	20230825	154900	789020240	12430	12430	12430	12430	0
285	20230825	154800	789020240	12430	12430	12430	12430	0
286	20230825	154700	789020240	12430	12430	12430	12430	0
287	20230825	154600	789020240	12430	12430	12430	12430	0
288	20230825	154500	789020240	12430	12430	12430	12430	0
289	20230825	154400	789020240	12430	12430	12430	12430	0
290	20230825	154300	789020240	12430	12430	12430	12430	0
291	20230825	154200	789020240	12430	12430	12430	12430	0
292	20230825	154100	789020240	12430	12430	12430	12430	0
293	20230825	154000	789020240	12430	12430	12430	12430	0
294	20230825	153900	789020240	12430	12430	12430	12430	0
295	20230825	153800	789020240	12430	12430	12430	12430	0
296	20230825	153700	789020240	12430	12430	12430	12430	0
297	20230825	153600	789020240	12430	12430	12430	12430	0
298	20230825	153500	789020240	12430	12430	12430	12430	0
299	20230825	153400	789020240	12430	12430	12430	12430	0
300	20230825	153300	789020240	12430	12430	12430	12430	0
301	20230825	153200	789020240	12430	12430	12430	12430	0
302	20230825	153100	789020240	12430	12430	12430	12430	2053
303	20230825	153000	789020240	12430	12430	12430	12430	2053
304	20230825	152900	763501450	12420	12420	12420	12420	0
305	20230825	152800	763501450	12420	12420	12420	12420	0
306	20230825	152700	763501450	12420	12420	12420	12420	0
307	20230825	152600	763501450	12420	12420	12420	12420	0
308	20230825	152500	763501450	12420	12420	12420	12420	0
309	20230825	152400	763501450	12420	12420	12420	12420	0
310	20230825	152300	763501450	12420	12420	12420	12420	0
311	20230825	152200	763501450	12420	12420	12420	12420	0
312	20230825	152100	763501450	12420	12420	12420	12420	0
313	20230825	152000	763501450	12420	12420	12420	12420	0
314	20230825	151900	763501450	12420	12400	12420	12400	674
315	20230825	151800	755137150	12400	12400	12410	12400	26
316	20230825	151700	754814610	12400	12410	12410	12400	145
317	20230825	151600	753015210	12400	12400	12410	12400	144
318	20230825	151500	751229150	12410	12400	12410	12400	37
319	20230825	151400	750770160	12410	12410	12410	12400	138
320	20230825	151300	749057720	12410	12410	12410	12400	82
321	20230825	151200	748040190	12400	12410	12420	12400	213
322	20230825	151100	745396860	12420	12420	12430	12410	168
323	20230825	151000	743310850	12420	12430	12430	12420	355
324	20230825	150900	738900340	12430	12420	12430	12420	92
325	20230825	150800	737756930	12430	12430	12430	12420	30
326	20230825	150700	737384120	12430	12430	12430	12420	38
327	20230825	150600	736911960	12430	12420	12430	12420	140
328	20230825	150500	735172400	12430	12430	12430	12420	396
329	20230825	150400	730253890	12430	12420	12430	12420	79
330	20230825	150300	729272010	12430	12430	12430	12420	36
331	20230825	150200	728824680	12420	12430	12430	12420	90
332	20230825	150100	727706140	12430	12420	12430	12420	226
333	20230825	150000	724897650	12430	12420	12430	12420	136
334	20230825	145900	723208240	12420	12430	12430	12420	43
335	20230825	145800	722673780	12420	12420	12420	12420	71
336	20230825	145700	721791960	12420	12430	12430	12420	46
337	20230825	145600	721220210	12430	12420	12430	12420	212
338	20230825	145500	718586080	12420	12410	12420	12410	1889
339	20230825	145400	695127270	12410	12400	12410	12400	226
340	20230825	145300	692324770	12390	12390	12390	12390	4
341	20230825	145200	692275210	12390	12390	12400	12390	153
342	20230825	145100	690379520	12380	12380	12380	12380	3
343	20230825	145000	690342380	12380	12390	12390	12380	69
344	20230825	144900	689487600	12380	12390	12390	12380	85
345	20230825	144800	688434470	12380	12380	12380	12380	3
346	20230825	144700	688397330	12390	12390	12390	12380	52
347	20230825	144600	687753080	12380	12380	12380	12380	2
348	20230825	144500	687728320	12390	12380	12390	12380	244
349	20230825	144400	684707190	12380	12380	12380	12380	6
350	20230825	144300	684632910	12390	12390	12390	12390	47
351	20230825	144200	684050580	12380	12380	12380	12380	13
352	20230825	144100	683889640	12380	12390	12390	12380	42
353	20230825	144000	683369280	12380	12380	12390	12380	311
354	20230825	143900	679516090	12380	12380	12390	12380	73
355	20230825	143800	678612320	12370	12380	12380	12370	239
356	20230825	143700	675653530	12370	12370	12370	12370	2
357	20230825	143600	675628790	12380	12370	12380	12370	87
358	20230825	143500	674551960	12370	12370	12370	12370	2
359	20230825	143400	674527220	12380	12370	12380	12370	42
360	20230825	143300	674007290	12370	12370	12370	12370	20
361	20230825	143200	673759890	12370	12380	12380	12370	42
362	20230825	143100	673239950	12370	12390	12390	12370	117
363	20230825	143000	671791430	12390	12380	12390	12380	92
364	20230825	142900	670652070	12380	12380	12380	12380	3
365	20230825	142800	670614930	12390	12400	12400	12390	76
366	20230825	142700	669672940	12380	12390	12390	12380	183
367	20230825	142600	667407380	12380	12380	12380	12380	3
368	20230825	142500	667370240	12390	12370	12390	12370	50
369	20230825	142400	666750780	12370	12370	12370	12370	3
370	20230825	142300	666713670	12360	12360	12360	12360	87
371	20230825	142200	665638350	12360	12360	12360	12360	0
372	20230825	142100	665638350	12360	12410	12410	12360	2523
373	20230825	142000	634403930	12410	12410	12410	12410	2
374	20230825	141900	634379110	12410	12410	12410	12410	45
375	20230825	141800	633820660	12410	12410	12410	12410	122
376	20230825	141700	632306640	12410	12420	12420	12410	42
377	20230825	141600	631785030	12410	12400	12410	12400	19
378	20230825	141500	631549270	12410	12410	12410	12410	35
379	20230825	141400	631114920	12400	12380	12400	12380	42
380	20230825	141300	630594290	12390	12390	12390	12390	140
381	20230825	141200	628859690	12380	12380	12380	12380	100
382	20230825	141100	627621690	12380	12390	12390	12380	13
383	20230825	141000	627460700	12380	12380	12390	12380	56
384	20230825	140900	626766970	12380	12400	12400	12380	22
385	20230825	140800	626494230	12400	12390	12400	12380	89
386	20230825	140700	625391060	12380	12390	12390	12380	215
387	20230825	140600	622727840	12390	12400	12400	12390	206
388	20230825	140500	620173810	12400	12380	12400	12380	100
389	20230825	140400	618933870	12380	12390	12390	12380	81
390	20230825	140300	617930330	12380	12380	12380	12380	44
391	20230825	140200	617385610	12380	12380	12380	12380	52
392	20230825	140100	616741850	12430	12430	12430	12390	79
393	20230825	140000	615761880	12380	12380	12380	12380	53
394	20230825	135900	615105740	12380	12420	12420	12380	284
395	20230825	135800	611579240	12420	12410	12420	12410	4
396	20230825	135700	611529590	12410	12410	12410	12410	2
397	20230825	135600	611504770	12390	12390	12390	12390	4
398	20230825	135500	611455210	12390	12390	12390	12390	2
399	20230825	135400	611430430	12420	12410	12420	12380	797
400	20230825	135300	601550000	12410	12410	12410	12410	21
401	20230825	135200	601289390	12400	12410	12410	12400	203
402	20230825	135100	598771770	12420	12420	12420	12420	25
403	20230825	135000	598461270	12420	12430	12430	12420	69
404	20230825	134900	597603630	12420	12420	12420	12420	2
405	20230825	134800	597578790	12420	12420	12430	12420	44
406	20230825	134700	597031910	12420	12420	12420	12420	2
407	20230825	134600	597007070	12420	12420	12420	12410	152
408	20230825	134500	595120300	12410	12410	12410	12410	2
409	20230825	134400	595095480	12420	12420	12420	12410	216
410	20230825	134300	592412790	12420	12420	12420	12410	174
411	20230825	134200	590251730	12400	12410	12410	12400	5
412	20230825	134100	590189710	12410	12400	12410	12400	41
413	20230825	134000	589680920	12420	12410	12420	12410	76
414	20230825	133900	588737310	12410	12420	12420	12410	115
415	20230825	133800	587309500	12420	12420	12420	12420	2
416	20230825	133700	587284660	12420	12420	12430	12420	62
417	20230825	133600	586514230	12420	12420	12420	12420	2
418	20230825	133500	586489390	12420	12430	12430	12420	52
419	20230825	133400	585843060	12420	12430	12430	12420	11
420	20230825	133300	585706360	12420	12430	12430	12420	74
421	20230825	133200	584786610	12430	12420	12430	12420	45
422	20230825	133100	584227290	12430	12420	12430	12420	3
423	20230825	133000	584190020	12430	12430	12430	12430	40
424	20230825	132900	583692820	12420	12420	12420	12420	3
425	20230825	132800	583655560	12420	12420	12420	12420	3
426	20230825	132700	583618300	12410	12410	12410	12410	3
427	20230825	132600	583581070	12420	12420	12420	12420	51
428	20230825	132500	582947650	12410	12430	12430	12410	125
429	20230825	132400	581393960	12440	12450	12450	12440	82
430	20230825	132300	580373470	12450	12450	12450	12450	50
431	20230825	132200	579750970	12450	12450	12450	12450	28
432	20230825	132100	579402370	12430	12450	12450	12430	27
433	20230825	132000	579066260	12450	12450	12450	12450	110
434	20230825	131900	577696760	12450	12460	12460	12450	128
435	20230825	131800	576102380	12450	12450	12450	12450	23
436	20230825	131700	575816030	12450	12460	12460	12450	66
437	20230825	131600	574993940	12450	12460	12460	12450	305
438	20230825	131500	571195140	12460	12450	12460	12450	50
439	20230825	131400	570572240	12450	12450	12450	12450	15
440	20230825	131300	570385490	12450	12460	12460	12450	357
441	20230825	131200	565939370	12450	12450	12450	12450	0
442	20230825	131100	565939370	12450	12460	12460	12450	923
443	20230825	131000	554439320	12460	12460	12460	12460	46
444	20230825	130900	553866160	12460	12450	12460	12450	31
445	20230825	130800	553480200	12460	12460	12460	12450	90
446	20230825	130700	552358810	12450	12440	12450	12430	945
447	20230825	130600	540597640	12440	12440	12440	12440	40
448	20230825	130500	540100040	12430	12430	12430	12430	17
449	20230825	130400	539888730	12440	12440	12440	12440	39
450	20230825	130300	539403570	12440	12440	12440	12440	0
451	20230825	130200	539403570	12440	12440	12440	12430	93
452	20230825	130100	538247150	12430	12430	12430	12430	25
453	20230825	130000	537936400	12430	12430	12430	12430	794
454	20230825	125900	528066980	12420	12420	12420	12420	180
455	20230825	125800	525831380	12420	12420	12420	12420	427
456	20230825	125700	520528040	12420	12420	12420	12420	40
457	20230825	125600	520031240	12410	12410	12410	12410	20
458	20230825	125500	519783040	12400	12400	12400	12400	8
459	20230825	125400	519683840	12400	12400	12400	12400	1200
460	20230825	125300	504803840	12420	12410	12420	12410	927
461	20230825	125200	493299760	12400	12400	12400	12400	0
462	20230825	125100	493299760	12400	12400	12400	12400	496
463	20230825	125000	487149360	12400	12400	12400	12400	14
464	20230825	124900	486975760	12390	12400	12400	12390	62
465	20230825	124800	486207120	12400	12400	12400	12400	95
466	20230825	124700	485029120	12400	12410	12410	12400	101
467	20230825	124600	483776710	12410	12400	12410	12400	64
468	20230825	124500	482982720	12410	12410	12410	12410	0
469	20230825	124400	482982720	12410	12400	12410	12400	55
470	20230825	124300	482300220	12400	12400	12400	12400	40
471	20230825	124200	481804220	12390	12390	12390	12390	0
472	20230825	124100	481804220	12390	12390	12390	12390	0
473	20230825	124000	481804220	12390	12400	12400	12390	842
474	20230825	123900	471371390	12410	12410	12410	12410	1
475	20230825	123800	471358980	12410	12410	12410	12410	427
476	20230825	123700	466059910	12400	12410	12410	12400	316
477	20230825	123600	462140450	12420	12420	12420	12420	25
478	20230825	123500	461829950	12420	12420	12420	12420	40
479	20230825	123400	461333150	12410	12410	12410	12410	0
480	20230825	123300	461333150	12410	12410	12410	12410	72
481	20230825	123200	460439630	12410	12410	12410	12410	0
482	20230825	123100	460439630	12410	12410	12410	12410	4
483	20230825	123000	460389990	12410	12410	12410	12410	70
484	20230825	122900	459521290	12410	12420	12420	12410	99
485	20230825	122800	458292310	12420	12420	12420	12420	1
486	20230825	122700	458279890	12420	12420	12420	12420	0
487	20230825	122600	458279890	12420	12420	12420	12420	298
488	20230825	122500	454578730	12420	12420	12420	12420	1
489	20230825	122400	454566310	12420	12420	12420	12420	39
490	20230825	122300	454081930	12420	12420	12420	12420	7
491	20230825	122200	453994990	12420	12420	12420	12420	40
492	20230825	122100	453498190	12420	12420	12420	12420	0
493	20230825	122000	453498190	12420	12420	12420	12420	39
494	20230825	121900	453013810	12420	12420	12420	12420	1
495	20230825	121800	453001390	12420	12420	12420	12420	39
496	20230825	121700	452517010	12420	12420	12420	12410	174
497	20230825	121600	450356130	12430	12430	12430	12430	19
498	20230825	121500	450119960	12430	12420	12430	12420	58
499	20230825	121400	449399210	12420	12420	12420	12420	50
500	20230825	121300	448778210	12430	12430	12430	12430	40
501	20230825	121200	448281010	12430	12430	12430	12430	0
502	20230825	121100	448281010	12430	12430	12430	12430	39
503	20230825	121000	447796240	12430	12420	12430	12420	9
504	20230825	120900	447684450	12430	12430	12430	12420	46
505	20230825	120800	447112730	12420	12430	12430	12420	25
506	20230825	120700	446802120	12430	12430	12440	12430	106
507	20230825	120600	445484150	12430	12430	12440	12430	328
508	20230825	120500	441403970	12440	12440	12440	12440	0
509	20230825	120400	441403970	12440	12440	12440	12440	89
510	20230825	120300	440296810	12440	12440	12440	12440	0
511	20230825	120200	440296810	12440	12430	12440	12430	85
512	20230825	120100	439239520	12440	12430	12440	12430	18
513	20230825	120000	439015610	12440	12440	12440	12440	39
514	20230825	115900	438530450	12440	12440	12440	12440	0
515	20230825	115800	438530450	12440	12430	12440	12430	136
516	20230825	115700	436838680	12430	12430	12430	12430	6
517	20230825	115600	436764100	12440	12440	12440	12440	50
518	20230825	115500	436142100	12440	12420	12440	12420	1238
519	20230825	115400	420753730	12430	12430	12430	12430	0
520	20230825	115300	420753730	12430	12430	12430	12430	39
521	20230825	115200	420268960	12420	12420	12420	12420	20
522	20230825	115100	420020560	12420	12420	12420	12410	60
523	20230825	115000	419275410	12420	12420	12420	12420	82
524	20230825	114900	418256970	12420	12420	12420	12410	56
525	20230825	114800	417561520	12420	12420	12420	12420	50
526	20230825	114700	416940520	12420	12420	12420	12420	41
527	20230825	114600	416431300	12410	12420	12420	12410	8
528	20230825	114500	416332010	12420	12420	12420	12420	43
529	20230825	114400	415797950	12410	12410	12410	12410	10
530	20230825	114300	415673850	12420	12420	12420	12420	22
531	20230825	114200	415400610	12420	12410	12420	12410	56
532	20230825	114100	414705250	12410	12410	12410	12410	24
533	20230825	114000	414407410	12410	12410	12410	12410	45
534	20230825	113900	413848960	12410	12410	12410	12410	15
535	20230825	113800	413662810	12410	12420	12420	12410	65
536	20230825	113700	412855760	12410	12410	12410	12410	61
537	20230825	113600	412098750	12410	12410	12410	12410	5
538	20230825	113500	412036700	12410	12410	12410	12410	40
539	20230825	113400	411540300	12400	12400	12400	12400	0
540	20230825	113300	411540300	12400	12420	12420	12400	116
541	20230825	113200	410101580	12430	12430	12430	12430	8
542	20230825	113100	410002140	12430	12430	12430	12430	39
543	20230825	113000	409517370	12420	12420	12420	12420	50
544	20230825	112900	408896370	12430	12430	12430	12420	142
545	20230825	112800	407131920	12430	12430	12430	12430	0
546	20230825	112700	407131920	12430	12430	12430	12430	39
547	20230825	112600	406647150	12420	12420	12420	12420	40
548	20230825	112500	406150350	12400	12400	12400	12400	6
549	20230825	112400	406075950	12380	12410	12410	12380	1359
550	20230825	112300	389225410	12420	12420	12420	12420	80
551	20230825	112200	388231810	12420	12420	12420	12420	0
552	20230825	112100	388231810	12420	12420	12420	12420	75
553	20230825	112000	387300310	12420	12420	12420	12420	25
554	20230825	111900	386989810	12410	12440	12440	12410	110
555	20230825	111800	385622490	12440	12440	12440	12440	116
556	20230825	111700	384179450	12440	12430	12450	12430	54
557	20230825	111600	383507970	12430	12430	12450	12430	1159
558	20230825	111500	369099410	12430	12430	12430	12430	80
559	20230825	111400	368105010	12430	12430	12430	12430	20
560	20230825	111300	367856410	12430	12430	12430	12430	0
561	20230825	111200	367856410	12430	12420	12430	12420	232
562	20230825	111100	364974520	12410	12400	12410	12400	67
563	20230825	111000	364143060	12400	12400	12400	12400	12
564	20230825	110900	363994260	12400	12400	12400	12400	6
565	20230825	110800	363919860	12400	12400	12400	12400	48
566	20230825	110700	363324660	12420	12400	12420	12400	13
567	20230825	110600	363163440	12400	12400	12400	12400	36
568	20230825	110500	362717040	12400	12410	12410	12400	101
569	20230825	110400	361464210	12420	12420	12420	12420	104
570	20230825	110300	360172530	12420	12390	12430	12390	568
571	20230825	110200	353122590	12390	12360	12390	12350	2959
572	20230825	110100	316507860	12360	12350	12360	12350	326
573	20230825	110000	312478600	12350	12350	12350	12350	0
574	20230825	105900	312478600	12350	12340	12350	12340	1721
575	20230825	105800	291231380	12330	12330	12330	12330	212
576	20230825	105700	288617420	12340	12340	12340	12340	53
577	20230825	105600	287963400	12340	12330	12340	12330	1364
578	20230825	105500	271141850	12330	12330	12330	12330	0
579	20230825	105400	271141850	12330	12320	12330	12310	62
580	20230825	105300	270377790	12320	12320	12320	12320	5
581	20230825	105200	270316190	12320	12330	12330	12320	70
582	20230825	105100	269453390	12330	12320	12330	12320	14
583	20230825	105000	269280870	12330	12330	12330	12330	74
584	20230825	104900	268368450	12330	12330	12330	12330	3
585	20230825	104800	268331460	12330	12330	12330	12330	0
586	20230825	104700	268331460	12330	12330	12330	12330	39
587	20230825	104600	267850590	12320	12320	12320	12320	20
588	20230825	104500	267604190	12320	12320	12320	12320	74
589	20230825	104400	266692510	12320	12320	12320	12320	0
590	20230825	104300	266692510	12320	12320	12320	12320	100
591	20230825	104200	265460510	12320	12320	12320	12320	50
592	20230825	104100	264844510	12300	12300	12300	12300	0
593	20230825	104000	264844510	12300	12340	12340	12300	1045
594	20230825	103900	251987910	12340	12330	12340	12330	70
595	20230825	103800	251124310	12320	12320	12320	12320	76
596	20230825	103700	250187990	12320	12340	12340	12320	74
597	20230825	103600	249275460	12340	12340	12340	12340	20
598	20230825	103500	249028660	12330	12330	12330	12330	1
599	20230825	103400	249016330	12330	12330	12330	12330	21
600	20230825	103300	248757400	12330	12330	12330	12330	53
601	20230825	103200	248103910	12340	12330	12340	12330	100
602	20230825	103100	246870300	12330	12320	12330	12320	75
603	20230825	103000	245946060	12320	12320	12320	12320	0
604	20230825	102900	245946060	12320	12310	12320	12310	163
605	20230825	102800	243938150	12300	12310	12310	12300	500
606	20230825	102700	237787750	12330	12330	12330	12310	168
607	20230825	102600	235717190	12330	12330	12330	12330	18
608	20230825	102500	235495250	12340	12340	12340	12340	56
609	20230825	102400	234804210	12340	12340	12340	12340	0
610	20230825	102300	234804210	12340	12330	12340	12330	46
611	20230825	102200	234237020	12340	12340	12340	12340	0
612	20230825	102100	234237020	12340	12340	12350	12340	462
613	20230825	102000	228531540	12340	12340	12350	12340	270
614	20230825	101900	225197580	12340	12340	12350	12340	43
615	20230825	101800	224666950	12340	12310	12340	12310	2493
616	20230825	101700	193959190	12310	12300	12310	12300	192
617	20230825	101600	191596480	12300	12300	12300	12300	1540
618	20230825	101500	172654480	12300	12300	12300	12300	359
619	20230825	101400	168238780	12310	12310	12310	12300	48
620	20230825	101300	167647940	12320	12330	12330	12320	99
621	20230825	101200	166428240	12330	12320	12330	12320	69
622	20230825	101100	165577610	12330	12330	12330	12320	61
623	20230825	101000	164825650	12330	12310	12330	12310	138
624	20230825	100900	163124270	12310	12320	12320	12310	125
625	20230825	100800	161584520	12310	12310	12320	12310	86
626	20230825	100700	160525470	12310	12310	12310	12310	4
627	20230825	100600	160476230	12330	12330	12330	12330	0
628	20230825	100500	160476230	12330	12330	12330	12330	19
629	20230825	100400	160241960	12330	12330	12330	12330	3
630	20230825	100300	160204970	12330	12330	12330	12330	30
631	20230825	100200	159835070	12320	12350	12350	12300	406
632	20230825	100100	154839810	12350	12300	12350	12290	2397
633	20230825	100000	125356910	12340	12340	12340	12340	956
634	20230825	095900	113559870	12350	12360	12360	12350	46
635	20230825	095800	112991380	12350	12340	12360	12340	394
636	20230825	095700	108126590	12340	12300	12340	12300	1020
637	20230825	095600	95562050	12300	12290	12300	12290	65
638	20230825	095500	94762740	12290	12290	12290	12290	38
639	20230825	095400	94295720	12300	12290	12300	12290	47
640	20230825	095300	93717690	12290	12290	12290	12290	0
641	20230825	095200	93717690	12290	12290	12290	12290	39
642	20230825	095100	93238380	12290	12290	12290	12290	87
643	20230825	095000	92169150	12290	12300	12300	12290	123
644	20230825	094900	90656820	12300	12300	12300	12300	107
645	20230825	094800	89340720	12300	12290	12300	12290	128
646	20230825	094700	87766520	12300	12270	12300	12270	959
647	20230825	094600	75978180	12260	12240	12260	12240	645
648	20230825	094500	68077080	12230	12230	12230	12230	257
649	20230825	094400	64933970	12230	12230	12230	12230	101
650	20230825	094300	63698740	12220	12220	12220	12220	75
651	20230825	094200	62782240	12230	12230	12230	12230	2
652	20230825	094100	62757780	12220	12210	12220	12210	35
653	20230825	094000	62330230	12210	12210	12210	12210	90
654	20230825	093900	61231330	12200	12220	12220	12200	109
655	20230825	093800	59900290	12220	12220	12220	12220	3
656	20230825	093700	59863630	12210	12210	12210	12210	13
657	20230825	093600	59704900	12210	12200	12210	12200	70
658	20230825	093500	58850240	12200	12210	12210	12200	264
659	20230825	093400	55628060	12210	12210	12210	12210	53
660	20230825	093300	54980930	12220	12210	12220	12210	40
661	20230825	093200	54492140	12200	12200	12200	12200	0
662	20230825	093100	54492140	12200	12200	12200	12200	0
663	20230825	093000	54492140	12200	12200	12200	12200	57
664	20230825	092900	53796740	12200	12200	12200	12200	43
665	20230825	092800	53272140	12190	12190	12190	12190	1
666	20230825	092700	53259950	12230	12220	12230	12220	10
667	20230825	092600	53137710	12190	12190	12190	12190	1
668	20230825	092500	53125520	12170	12170	12170	12170	0
669	20230825	092400	53125520	12170	12170	12170	12170	0
670	20230825	092300	53125520	12170	12170	12170	12170	41
671	20230825	092200	52626550	12230	12180	12230	12170	218
672	20230825	092100	49970520	12200	12200	12210	12180	220
673	20230825	092000	47286040	12180	12190	12200	12180	299
674	20230825	091900	43641450	12170	12170	12190	12170	344
675	20230825	091800	39451690	12110	12110	12110	12110	1
676	20230825	091700	39439580	12120	12120	12120	12120	199
677	20230825	091600	37027700	12120	12120	12120	12120	0
678	20230825	091500	37027700	12120	12120	12120	12110	77
679	20230825	091400	36094620	12160	12160	12160	12160	0
680	20230825	091300	36094620	12160	12160	12160	12160	94
681	20230825	091200	34951580	12140	12110	12140	12110	204
682	20230825	091100	32476520	12140	12140	12140	12140	0
683	20230825	091000	32476520	12140	12140	12140	12140	9
684	20230825	090900	32367260	12140	12150	12150	12140	860
685	20230825	090800	21919210	12150	12150	12150	12150	322
686	20230825	090700	18006910	12080	12080	12080	12080	0
687	20230825	090600	18006910	12080	12150	12150	12080	475
688	20230825	090500	12238600	12150	12160	12180	12150	85
689	20230825	090400	11204960	12150	12150	12150	12150	100
690	20230825	090300	9989960	12160	12160	12160	12150	154
691	20230825	090200	8118800	12180	12180	12180	12170	65
692	20230825	090100	7327110	12170	12140	12170	12140	257
693	20230825	090000	4204400	12050	12050	12050	12050	248