KissMeData/025540/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	190100	890870100	52900	52900	52900	52900	460
3	20230825	190000	890870100	52900	52900	52900	52900	0
4	20230825	185900	890870100	52900	52900	52900	52900	0
5	20230825	185800	890870100	52900	52900	52900	52900	0
6	20230825	185700	890870100	52900	52900	52900	52900	0
7	20230825	185600	890870100	52900	52900	52900	52900	0
8	20230825	185500	890870100	52900	52900	52900	52900	0
9	20230825	185400	890870100	52900	52900	52900	52900	0
10	20230825	185300	890870100	52900	52900	52900	52900	0
11	20230825	185200	890870100	52900	52900	52900	52900	0
12	20230825	185100	890870100	52900	52900	52900	52900	0
13	20230825	185000	890870100	52900	52900	52900	52900	0
14	20230825	184900	890870100	52900	52900	52900	52900	0
15	20230825	184800	890870100	52900	52900	52900	52900	0
16	20230825	184700	890870100	52900	52900	52900	52900	0
17	20230825	184600	890870100	52900	52900	52900	52900	0
18	20230825	184500	890870100	52900	52900	52900	52900	0
19	20230825	184400	890870100	52900	52900	52900	52900	0
20	20230825	184300	890870100	52900	52900	52900	52900	0
21	20230825	184200	890870100	52900	52900	52900	52900	0
22	20230825	184100	890870100	52900	52900	52900	52900	0
23	20230825	184000	890870100	52900	52900	52900	52900	0
24	20230825	183900	890870100	52900	52900	52900	52900	0
25	20230825	183800	890870100	52900	52900	52900	52900	0
26	20230825	183700	890870100	52900	52900	52900	52900	0
27	20230825	183600	890870100	52900	52900	52900	52900	0
28	20230825	183500	890870100	52900	52900	52900	52900	0
29	20230825	183400	890870100	52900	52900	52900	52900	0
30	20230825	183300	890870100	52900	52900	52900	52900	0
31	20230825	183200	890870100	52900	52900	52900	52900	0
32	20230825	183100	890870100	52900	52900	52900	52900	460
33	20230825	183000	890870100	52900	52900	52900	52900	0
34	20230825	182900	890870100	52900	52900	52900	52900	0
35	20230825	182800	890870100	52900	52900	52900	52900	0
36	20230825	182700	890870100	52900	52900	52900	52900	0
37	20230825	182600	890870100	52900	52900	52900	52900	0
38	20230825	182500	890870100	52900	52900	52900	52900	0
39	20230825	182400	890870100	52900	52900	52900	52900	0
40	20230825	182300	890870100	52900	52900	52900	52900	0
41	20230825	182200	890870100	52900	52900	52900	52900	0
42	20230825	182100	890870100	52900	52900	52900	52900	0
43	20230825	182000	890870100	52900	52900	52900	52900	0
44	20230825	181900	890870100	52900	52900	52900	52900	0
45	20230825	181800	890870100	52900	52900	52900	52900	0
46	20230825	181700	890870100	52900	52900	52900	52900	0
47	20230825	181600	890870100	52900	52900	52900	52900	0
48	20230825	181500	890870100	52900	52900	52900	52900	0
49	20230825	181400	890870100	52900	52900	52900	52900	0
50	20230825	181300	890870100	52900	52900	52900	52900	0
51	20230825	181200	890870100	52900	52900	52900	52900	0
52	20230825	181100	890870100	52900	52900	52900	52900	0
53	20230825	181000	890870100	52900	52900	52900	52900	0
54	20230825	180900	890870100	52900	52900	52900	52900	0
55	20230825	180800	890870100	52900	52900	52900	52900	0
56	20230825	180700	890870100	52900	52900	52900	52900	0
57	20230825	180600	890870100	52900	52900	52900	52900	0
58	20230825	180500	890870100	52900	52900	52900	52900	0
59	20230825	180400	890870100	52900	52900	52900	52900	0
60	20230825	180300	890870100	52900	52900	52900	52900	0
61	20230825	180200	890870100	52900	52900	52900	52900	0
62	20230825	180100	890870100	52900	52900	52900	52900	460
63	20230825	180000	890870100	52900	52900	52900	52900	0
64	20230825	175900	890870100	52900	52900	52900	52900	0
65	20230825	175800	890870100	52900	52900	52900	52900	0
66	20230825	175700	890870100	52900	52900	52900	52900	0
67	20230825	175600	890870100	52900	52900	52900	52900	0
68	20230825	175500	890870100	52900	52900	52900	52900	0
69	20230825	175400	890870100	52900	52900	52900	52900	0
70	20230825	175300	890870100	52900	52900	52900	52900	0
71	20230825	175200	890870100	52900	52900	52900	52900	0
72	20230825	175100	890870100	52900	52900	52900	52900	0
73	20230825	175000	890870100	52900	52900	52900	52900	0
74	20230825	174900	890870100	52900	52900	52900	52900	0
75	20230825	174800	890870100	52900	52900	52900	52900	0
76	20230825	174700	890870100	52900	52900	52900	52900	0
77	20230825	174600	890870100	52900	52900	52900	52900	0
78	20230825	174500	890870100	52900	52900	52900	52900	0
79	20230825	174400	890870100	52900	52900	52900	52900	0
80	20230825	174300	890870100	52900	52900	52900	52900	0
81	20230825	174200	890870100	52900	52900	52900	52900	0
82	20230825	174100	890870100	52900	52900	52900	52900	0
83	20230825	174000	890870100	52900	52900	52900	52900	0
84	20230825	173900	890870100	52900	52900	52900	52900	0
85	20230825	173800	890870100	52900	52900	52900	52900	0
86	20230825	173700	890870100	52900	52900	52900	52900	0
87	20230825	173600	890870100	52900	52900	52900	52900	0
88	20230825	173500	890870100	52900	52900	52900	52900	0
89	20230825	173400	890870100	52900	52900	52900	52900	0
90	20230825	173300	890870100	52900	52900	52900	52900	0
91	20230825	173200	890870100	52900	52900	52900	52900	0
92	20230825	173100	890870100	52900	52900	52900	52900	460
93	20230825	173000	890870100	52900	52900	52900	52900	0
94	20230825	172900	890870100	52900	52900	52900	52900	0
95	20230825	172800	890870100	52900	52900	52900	52900	0
96	20230825	172700	890870100	52900	52900	52900	52900	0
97	20230825	172600	890870100	52900	52900	52900	52900	0
98	20230825	172500	890870100	52900	52900	52900	52900	0
99	20230825	172400	890870100	52900	52900	52900	52900	0
100	20230825	172300	890870100	52900	52900	52900	52900	0
101	20230825	172200	890870100	52900	52900	52900	52900	0
102	20230825	172100	890870100	52900	52900	52900	52900	0
103	20230825	172000	890870100	52900	52900	52900	52900	0
104	20230825	171900	890870100	52900	52900	52900	52900	0
105	20230825	171800	890870100	52900	52900	52900	52900	0
106	20230825	171700	890870100	52900	52900	52900	52900	0
107	20230825	171600	890870100	52900	52900	52900	52900	0
108	20230825	171500	890870100	52900	52900	52900	52900	0
109	20230825	171400	890870100	52900	52900	52900	52900	0
110	20230825	171300	890870100	52900	52900	52900	52900	0
111	20230825	171200	890870100	52900	52900	52900	52900	0
112	20230825	171100	890870100	52900	52900	52900	52900	0
113	20230825	171000	890870100	52900	52900	52900	52900	0
114	20230825	170900	890870100	52900	52900	52900	52900	0
115	20230825	170800	890870100	52900	52900	52900	52900	0
116	20230825	170700	890870100	52900	52900	52900	52900	0
117	20230825	170600	890870100	52900	52900	52900	52900	0
118	20230825	170500	890870100	52900	52900	52900	52900	0
119	20230825	170400	890870100	52900	52900	52900	52900	0
120	20230825	170300	890870100	52900	52900	52900	52900	0
121	20230825	170200	890870100	52900	52900	52900	52900	0
122	20230825	170100	890870100	52900	52900	52900	52900	460
123	20230825	170000	890870100	52900	52900	52900	52900	0
124	20230825	165900	890870100	52900	52900	52900	52900	0
125	20230825	165800	890870100	52900	52900	52900	52900	0
126	20230825	165700	890870100	52900	52900	52900	52900	0
127	20230825	165600	890870100	52900	52900	52900	52900	0
128	20230825	165500	890870100	52900	52900	52900	52900	0
129	20230825	165400	890870100	52900	52900	52900	52900	0
130	20230825	165300	890870100	52900	52900	52900	52900	0
131	20230825	165200	890870100	52900	52900	52900	52900	0
132	20230825	165100	890870100	52900	52900	52900	52900	0
133	20230825	165000	890870100	52900	52900	52900	52900	0
134	20230825	164900	890870100	52900	52900	52900	52900	0
135	20230825	164800	890870100	52900	52900	52900	52900	0
136	20230825	164700	890870100	52900	52900	52900	52900	0
137	20230825	164600	890870100	52900	52900	52900	52900	0
138	20230825	164500	890870100	52900	52900	52900	52900	0
139	20230825	164400	890870100	52900	52900	52900	52900	0
140	20230825	164300	890870100	52900	52900	52900	52900	0
141	20230825	164200	890870100	52900	52900	52900	52900	0
142	20230825	164100	890870100	52900	52900	52900	52900	0
143	20230825	164000	890870100	52900	52900	52900	52900	0
144	20230825	163900	890870100	52900	52900	52900	52900	0
145	20230825	163800	890870100	52900	52900	52900	52900	0
146	20230825	163700	890870100	52900	52900	52900	52900	0
147	20230825	163600	890870100	52900	52900	52900	52900	0
148	20230825	163500	890870100	52900	52900	52900	52900	0
149	20230825	163400	890870100	52900	52900	52900	52900	0
150	20230825	163300	890870100	52900	52900	52900	52900	0
151	20230825	163200	890870100	52900	52900	52900	52900	0
152	20230825	163100	890870100	52900	52900	52900	52900	460
153	20230825	163000	890870100	52900	52900	52900	52900	0
154	20230825	162900	890870100	52900	52900	52900	52900	0
155	20230825	162800	890870100	52900	52900	52900	52900	0
156	20230825	162700	890870100	52900	52900	52900	52900	0
157	20230825	162600	890870100	52900	52900	52900	52900	0
158	20230825	162500	890870100	52900	52900	52900	52900	0
159	20230825	162400	890870100	52900	52900	52900	52900	0
160	20230825	162300	890870100	52900	52900	52900	52900	0
161	20230825	162200	890870100	52900	52900	52900	52900	0
162	20230825	162100	890870100	52900	52900	52900	52900	0
163	20230825	162000	890870100	52900	52900	52900	52900	0
164	20230825	161900	890870100	52900	52900	52900	52900	0
165	20230825	161800	890870100	52900	52900	52900	52900	0
166	20230825	161700	890870100	52900	52900	52900	52900	0
167	20230825	161600	890870100	52900	52900	52900	52900	0
168	20230825	161500	890870100	52900	52900	52900	52900	0
169	20230825	161400	890870100	52900	52900	52900	52900	0
170	20230825	161300	890870100	52900	52900	52900	52900	0
171	20230825	161200	890870100	52900	52900	52900	52900	0
172	20230825	161100	890870100	52900	52900	52900	52900	0
173	20230825	161000	890870100	52900	52900	52900	52900	0
174	20230825	160900	890870100	52900	52900	52900	52900	0
175	20230825	160800	890870100	52900	52900	52900	52900	0
176	20230825	160700	890870100	52900	52900	52900	52900	0
177	20230825	160600	890870100	52900	52900	52900	52900	0
178	20230825	160500	890870100	52900	52900	52900	52900	0
179	20230825	160400	890870100	52900	52900	52900	52900	0
180	20230825	160300	890870100	52900	52900	52900	52900	0
181	20230825	160200	890870100	52900	52900	52900	52900	0
182	20230825	160100	890870100	52900	52900	52900	52900	460
183	20230825	160000	890870100	52900	52900	52900	52900	0
184	20230825	155900	890870100	52900	52900	52900	52900	0
185	20230825	155800	890870100	52900	52900	52900	52900	0
186	20230825	155700	890870100	52900	52900	52900	52900	0
187	20230825	155600	890870100	52900	52900	52900	52900	0
188	20230825	155500	890870100	52900	52900	52900	52900	0
189	20230825	155400	890870100	52900	52900	52900	52900	0
190	20230825	155300	890870100	52900	52900	52900	52900	0
191	20230825	155200	890870100	52900	52900	52900	52900	0
192	20230825	155100	890870100	52900	52900	52900	52900	0
193	20230825	155000	890870100	52900	52900	52900	52900	0
194	20230825	154900	890870100	52900	52900	52900	52900	0
195	20230825	154800	890870100	52900	52900	52900	52900	0
196	20230825	154700	890870100	52900	52900	52900	52900	0
197	20230825	154600	890870100	52900	52900	52900	52900	0
198	20230825	154500	890870100	52900	52900	52900	52900	0
199	20230825	154400	890870100	52900	52900	52900	52900	0
200	20230825	154300	890870100	52900	52900	52900	52900	0
201	20230825	154200	890870100	52900	52900	52900	52900	0
202	20230825	154100	890870100	52900	52900	52900	52900	0
203	20230825	154000	890870100	52900	52900	52900	52900	0
204	20230825	153900	890870100	52900	52900	52900	52900	0
205	20230825	153800	890870100	52900	52900	52900	52900	0
206	20230825	153700	890870100	52900	52900	52900	52900	0
207	20230825	153600	890870100	52900	52900	52900	52900	0
208	20230825	153500	890870100	52900	52900	52900	52900	0
209	20230825	153400	890870100	52900	52900	52900	52900	0
210	20230825	153300	890870100	52900	52900	52900	52900	0
211	20230825	153200	890870100	52900	52900	52900	52900	0
212	20230825	153100	890870100	52900	52900	52900	52900	460
213	20230825	153000	890870100	52900	52900	52900	52900	460
214	20230825	152900	866536100	52800	52800	52800	52800	0
215	20230825	152800	866536100	52800	52800	52800	52800	0
216	20230825	152700	866536100	52800	52800	52800	52800	0
217	20230825	152600	866536100	52800	52800	52800	52800	0
218	20230825	152500	866536100	52800	52800	52800	52800	0
219	20230825	152400	866536100	52800	52800	52800	52800	0
220	20230825	152300	866536100	52800	52800	52800	52800	0
221	20230825	152200	866536100	52800	52800	52800	52800	0
222	20230825	152100	866536100	52800	52800	52800	52800	0
223	20230825	152000	866536100	52800	52800	52800	52800	0
224	20230825	151900	866536100	52800	52800	52800	52800	6
225	20230825	151800	866219300	52700	52700	52800	52700	9
226	20230825	151700	865744400	52800	52700	52800	52700	9
227	20230825	151600	865269400	52800	52800	52800	52700	7
228	20230825	151500	864900000	52800	52700	52800	52700	12
229	20230825	151400	864266700	52800	52800	52800	52700	12
230	20230825	151300	863633300	52700	52800	52800	52700	7
231	20230825	151200	863263800	52700	52700	52800	52700	55
232	20230825	151100	860365000	52700	52600	52700	52600	121
233	20230825	151000	854000000	52800	52800	52800	52600	7
234	20230825	150900	853631000	52700	52600	52700	52600	44
235	20230825	150800	851315900	52600	52600	52600	52600	1
236	20230825	150700	851263300	52600	52700	52700	52600	18
237	20230825	150600	850316100	52700	52600	52700	52600	5
238	20230825	150500	850052800	52600	52600	52700	52600	5
239	20230825	150400	849789700	52700	52700	52700	52600	8
240	20230825	150300	849368300	52700	52700	52700	52600	3
241	20230825	150200	849210300	52600	52700	52700	52600	4
242	20230825	150100	848999700	52600	52600	52600	52600	3
243	20230825	150000	848841900	52600	52600	52700	52600	6
244	20230825	145900	848526200	52700	52700	52700	52700	11
245	20230825	145800	847946500	52700	52600	52700	52600	38
246	20230825	145700	845947000	52700	52700	52700	52700	2
247	20230825	145600	845841600	52600	52700	52700	52600	75
248	20230825	145500	841890800	52700	52600	52700	52600	16
249	20230825	145400	841049100	52700	52600	52700	52600	43
250	20230825	145300	838787200	52800	52600	52800	52600	42
251	20230825	145200	836577800	52600	52500	52600	52500	34
252	20230825	145100	834792700	52600	52600	52600	52600	7
253	20230825	145000	834424500	52500	52500	52500	52500	15
254	20230825	144900	833637000	52500	52500	52500	52500	0
255	20230825	144800	833637000	52500	52500	52500	52500	112
256	20230825	144700	827757000	52500	52600	52600	52500	486
257	20230825	144600	802241900	52600	52600	52600	52600	2
258	20230825	144500	802136700	52600	52600	52600	52600	5
259	20230825	144400	801873700	52500	52600	52600	52500	34
260	20230825	144300	800088600	52500	52500	52600	52500	23
261	20230825	144200	798880400	52500	52500	52500	52500	16
262	20230825	144100	798040400	52600	52600	52600	52600	23
263	20230825	144000	796830600	52600	52600	52600	52600	0
264	20230825	143900	796830600	52600	52500	52600	52500	34
265	20230825	143800	795045400	52500	52500	52500	52500	16
266	20230825	143700	794205400	52600	52500	52600	52500	17
267	20230825	143600	793312800	52600	52600	52600	52600	0
268	20230825	143500	793312800	52600	52600	52600	52600	1
269	20230825	143400	793260200	52500	52500	52500	52500	32
270	20230825	143300	791580200	52500	52500	52500	52500	60
271	20230825	143200	788430200	52600	52500	52600	52500	84
272	20230825	143100	784020100	52400	52600	52600	52400	17
273	20230825	143000	783129100	52500	52500	52700	52500	81
274	20230825	142900	778876400	52700	52500	52700	52400	164
275	20230825	142800	770266300	52500	52500	52500	52500	15
276	20230825	142700	769478800	52500	52500	52500	52500	10
277	20230825	142600	768953800	52400	52400	52400	52300	205
278	20230825	142500	758213300	52400	52600	52600	52300	126
279	20230825	142400	751615100	52500	52600	52600	52400	12
280	20230825	142300	750985400	52400	52400	52400	52400	26
281	20230825	142200	749623000	52400	52400	52400	52400	109
282	20230825	142100	743911400	52300	52300	52300	52300	32
283	20230825	142000	742237800	52300	52400	52400	52300	16
284	20230825	141900	741400500	52600	52400	52600	52300	1051
285	20230825	141800	686427300	52400	52400	52400	52400	28
286	20230825	141700	684960100	52400	52500	52600	52400	122
287	20230825	141600	678557800	52400	52500	52500	52400	110
288	20230825	141500	672791200	52500	52700	52700	52500	51
289	20230825	141400	670103700	52700	52400	52700	52400	11
290	20230825	141300	669527000	52400	52500	52500	52400	51
291	20230825	141200	666854500	52600	52600	52600	52600	3
292	20230825	141100	666696700	52700	52600	52700	52500	14
293	20230825	141000	665961200	52300	52500	52500	52300	222
294	20230825	140900	654334600	52400	52600	52600	52400	1001
295	20230825	140800	601869100	52600	52500	52600	52500	33
296	20230825	140700	600135900	52500	52500	52500	52500	0
297	20230825	140600	600135900	52500	52500	52500	52500	16
298	20230825	140500	599295900	52500	52500	52500	52500	32
299	20230825	140400	597615900	52500	52500	52500	52500	10
300	20230825	140300	597090900	52600	52500	52600	52500	32
301	20230825	140200	595410800	52500	52500	52500	52500	2
302	20230825	140100	595305800	52500	52600	52600	52500	27
303	20230825	140000	593888200	52500	52500	52500	52500	15
304	20230825	135900	593100700	52600	52500	52600	52500	18
305	20230825	135800	592155500	52600	52500	52600	52500	12
306	20230825	135700	591525300	52600	52500	52600	52500	6
307	20230825	135600	591209800	52500	52500	52500	52500	31
308	20230825	135500	589582300	52500	52500	52500	52500	26
309	20230825	135400	588217300	52600	52600	52600	52600	1
310	20230825	135300	588164700	52600	52600	52600	52600	19
311	20230825	135200	587165300	52600	52700	52700	52500	61
312	20230825	135100	583960500	52700	52700	52700	52700	1
313	20230825	135000	583907800	52700	52700	52700	52700	10
314	20230825	134900	583380800	52600	52500	52800	52500	154
315	20230825	134800	575281200	52500	52400	52600	52400	32
316	20230825	134700	573602500	52500	52700	52700	52500	864
317	20230825	134600	528218400	52600	52600	52600	52600	10
318	20230825	134500	527692400	52700	52700	52700	52700	3
319	20230825	134400	527534300	52500	52500	52500	52500	16
320	20230825	134300	526694300	52500	52600	52600	52500	28
321	20230825	134200	525221600	52600	52600	52600	52600	31
322	20230825	134100	523591000	52600	52600	52600	52600	10
323	20230825	134000	523065000	52600	52700	52700	52600	18
324	20230825	133900	522118000	52600	52600	52700	52600	32
325	20230825	133800	520434200	52700	52700	52700	52700	1
326	20230825	133700	520381500	52700	52700	52700	52700	11
327	20230825	133600	519801800	52600	52600	52600	52600	26
328	20230825	133500	518434200	52700	52600	52700	52600	20
329	20230825	133400	517381900	52700	52600	52700	52600	18
330	20230825	133300	516435000	52600	52700	52700	52600	17
331	20230825	133200	515540200	52600	52600	52600	52600	31
332	20230825	133100	513909600	52600	52600	52600	52600	16
333	20230825	133000	513068000	52700	52600	52700	52600	15
334	20230825	132900	512278600	52700	52700	52700	52700	45
335	20230825	132800	509907100	52700	52700	52700	52700	103
336	20230825	132700	504479000	52600	52600	52800	52600	27
337	20230825	132600	503058600	52800	52800	52800	52800	2
338	20230825	132500	502953000	52600	52500	52600	52500	57
339	20230825	132400	499956400	52500	52600	52600	52500	26
340	20230825	132300	498591000	52600	52700	52700	52500	761
341	20230825	132200	458594800	52700	52700	52700	52700	81
342	20230825	132100	454326100	52700	52700	52700	52700	20
343	20230825	132000	453272100	52800	52800	52800	52700	984
344	20230825	131900	401396900	52800	52800	52800	52800	384
345	20230825	131800	381121700	52800	52800	52800	52800	42
346	20230825	131700	378904100	52800	52800	52800	52800	15
347	20230825	131600	378112100	52900	52900	52900	52900	1
348	20230825	131500	378059200	52800	52900	52900	52800	163
349	20230825	131400	369438100	52800	52900	52900	52800	37
350	20230825	131300	367483400	52900	52900	52900	52800	106
351	20230825	131200	361876100	52900	52900	52900	52900	6
352	20230825	131100	361558700	52900	52900	53000	52900	19
353	20230825	131000	360553500	52900	52900	52900	52900	13
354	20230825	130900	359865800	52900	52900	52900	52900	155
355	20230825	130800	351666300	52800	52800	52800	52800	41
356	20230825	130700	349501500	52800	52900	52900	52800	147
357	20230825	130600	341738700	52900	52900	52900	52800	30
358	20230825	130500	340153300	52900	52900	52900	52800	34
359	20230825	130400	338357800	52900	53000	53000	52900	168
360	20230825	130300	329470500	53000	53000	53000	53000	6
361	20230825	130200	329152500	53000	52900	53000	52800	322
362	20230825	130100	312118600	52900	52900	52900	52800	18
363	20230825	130000	311168000	52900	52900	52900	52800	144
364	20230825	125900	303553300	52900	52900	52900	52900	218
365	20230825	125800	292021100	53000	53000	53000	53000	139
366	20230825	125700	284654100	53100	53000	53100	53000	17
367	20230825	125600	283753000	53000	53100	53100	53000	115
368	20230825	125500	277649100	53100	53100	53100	53100	15
369	20230825	125400	276852600	53100	53200	53200	53100	5
370	20230825	125300	276586700	53100	53100	53100	53100	26
371	20230825	125200	275206100	53100	53100	53100	53100	16
372	20230825	125100	274356500	53100	53100	53100	53100	15
373	20230825	125000	273560000	53100	53200	53300	53100	107
374	20230825	124900	267873700	53100	53100	53100	53100	10
375	20230825	124800	267342700	53200	53400	53400	53200	24
376	20230825	124700	266065700	53200	53200	53200	53200	30
377	20230825	124600	264469700	53100	53200	53200	53100	13
378	20230825	124500	263779100	53200	53100	53200	53100	16
379	20230825	124400	262928000	53300	53300	53300	53300	1
380	20230825	124300	262874700	53000	53300	53400	53000	816
381	20230825	124200	219616800	53300	53200	53300	53100	240
382	20230825	124100	206866800	53100	53400	53500	53100	1062
383	20230825	124000	150431400	53400	53300	53400	53300	12
384	20230825	123900	149791600	53400	53400	53400	53400	3
385	20230825	123800	149631400	53300	53300	53300	53300	0
386	20230825	123700	149631400	53300	53400	53400	53300	11
387	20230825	123600	149045000	53300	53300	53300	53300	0
388	20230825	123500	149045000	53300	53300	53300	53300	1
389	20230825	123400	148991700	53300	53300	53300	53300	11
390	20230825	123300	148405400	53400	53400	53400	53400	10
391	20230825	123200	147871400	53400	53400	53400	53400	0
392	20230825	123100	147871400	53400	53300	53400	53300	17
393	20230825	123000	146964600	53300	53300	53300	53300	0
394	20230825	122900	146964600	53300	53300	53300	53300	0
395	20230825	122800	146964600	53300	53300	53300	53300	10
396	20230825	122700	146431600	53300	53300	53300	53300	11
397	20230825	122600	145845300	53400	53400	53400	53400	3
398	20230825	122500	145685100	53300	53300	53300	53300	1
399	20230825	122400	145631800	53300	53400	53400	53300	11
400	20230825	122300	145045400	53400	53400	53400	53400	7
401	20230825	122200	144671600	53400	53400	53400	53400	2
402	20230825	122100	144564800	53300	53300	53300	53300	10
403	20230825	122000	144031800	53400	53400	53400	53400	6
404	20230825	121900	143711400	53400	53400	53400	53400	0
405	20230825	121800	143711400	53400	53300	53400	53300	11
406	20230825	121700	143125000	53300	53300	53300	53300	0
407	20230825	121600	143125000	53300	53300	53300	53300	0
408	20230825	121500	143125000	53300	53400	53400	53300	14
409	20230825	121400	142378400	53400	53400	53400	53400	0
410	20230825	121300	142378400	53400	53400	53400	53400	1
411	20230825	121200	142325000	53300	53300	53300	53300	10
412	20230825	121100	141792000	53300	53300	53300	53300	10
413	20230825	121000	141259000	53300	53300	53300	53300	0
414	20230825	120900	141259000	53300	53500	53500	53300	11
415	20230825	120800	140672500	53400	53400	53400	53400	0
416	20230825	120700	140672500	53400	53400	53400	53400	3
417	20230825	120600	140512300	53300	53300	53300	53300	10
418	20230825	120500	139979300	53400	53400	53400	53400	1
419	20230825	120400	139925900	53400	53400	53400	53400	0
420	20230825	120300	139925900	53400	53400	53400	53400	6
421	20230825	120200	139605500	53400	53400	53400	53400	1
422	20230825	120100	139552100	53500	53500	53500	53500	2
423	20230825	120000	139445100	53500	53500	53500	53500	7
424	20230825	115900	139070600	53400	53400	53400	53400	10
425	20230825	115800	138536600	53400	53400	53400	53400	0
426	20230825	115700	138536600	53400	53400	53400	53400	69
427	20230825	115600	134852000	53300	53300	53300	53300	10
428	20230825	115500	134319000	53300	53300	53300	53300	1
429	20230825	115400	134265700	53300	53300	53300	53300	0
430	20230825	115300	134265700	53300	53300	53300	53300	10
431	20230825	115200	133732700	53300	53300	53300	53300	1
432	20230825	115100	133679400	53400	53400	53400	53400	1
433	20230825	115000	133626000	53300	53400	53400	53300	17
434	20230825	114900	132719200	53400	53400	53400	53400	1
435	20230825	114800	132665800	53300	53300	53300	53300	0
436	20230825	114700	132665800	53300	53300	53300	53300	10
437	20230825	114600	132132800	53400	53400	53400	53400	0
438	20230825	114500	132132800	53400	53400	53400	53400	1
439	20230825	114400	132079400	53300	53300	53300	53300	10
440	20230825	114300	131546400	53400	53300	53400	53300	4
441	20230825	114200	131333000	53400	53400	53400	53400	0
442	20230825	114100	131333000	53400	53300	53400	53300	12
443	20230825	114000	130693200	53400	53400	53400	53400	6
444	20230825	113900	130372800	53400	53400	53400	53400	10
445	20230825	113800	129838800	53400	53300	53400	53300	11
446	20230825	113700	129252400	53500	53500	53500	53500	0
447	20230825	113600	129252400	53500	53500	53500	53500	1
448	20230825	113500	129198900	53400	53400	53400	53400	21
449	20230825	113400	128077500	53300	53400	53400	53300	11
450	20230825	113300	127491100	53300	53300	53300	53300	1
451	20230825	113200	127437800	53300	53300	53300	53300	0
452	20230825	113100	127437800	53300	53500	53500	53300	11
453	20230825	113000	126851300	53500	53500	53500	53500	1
454	20230825	112900	126797800	53500	53500	53500	53500	1
455	20230825	112800	126744300	53400	53400	53400	53400	10
456	20230825	112700	126210300	53400	53400	53400	53400	0
457	20230825	112600	126210300	53400	53400	53400	53400	124
458	20230825	112500	119588700	53300	53300	53300	53300	10
459	20230825	112400	119055700	53400	53400	53400	53400	167
460	20230825	112300	110137900	53400	53400	53400	53400	1
461	20230825	112200	110084500	53400	53400	53400	53400	10
462	20230825	112100	109550500	53500	53500	53500	53500	6
463	20230825	112000	109229500	53400	53400	53400	53400	0
464	20230825	111900	109229500	53400	53400	53400	53400	10
465	20230825	111800	108695500	53500	53500	53500	53500	1
466	20230825	111700	108642000	53500	53500	53500	53500	1
467	20230825	111600	108588500	53400	53500	53500	53400	11
468	20230825	111500	108001000	53500	53500	53500	53500	1
469	20230825	111400	107947500	53400	53400	53400	53400	0
470	20230825	111300	107947500	53400	53400	53400	53400	1
471	20230825	111200	107894100	53400	53500	53500	53400	16
472	20230825	111100	107039100	53500	53500	53500	53500	1
473	20230825	111000	106985600	53400	53400	53400	53400	0
474	20230825	110900	106985600	53400	53500	53500	53400	30
475	20230825	110800	105381600	53400	53400	53400	53400	0
476	20230825	110700	105381600	53400	53400	53400	53400	0
477	20230825	110600	105381600	53400	53400	53400	53400	10
478	20230825	110500	104847600	53500	53500	53500	53500	4
479	20230825	110400	104633600	53400	53400	53400	53400	1
480	20230825	110300	104580200	53400	53500	53500	53400	16
481	20230825	110200	103725200	53400	53400	53400	53400	0
482	20230825	110100	103725200	53400	53400	53400	53400	0
483	20230825	110000	103725200	53400	53500	53500	53400	11
484	20230825	105900	103137700	53500	53500	53500	53500	0
485	20230825	105800	103137700	53500	53500	53500	53500	1
486	20230825	105700	103084200	53400	53400	53400	53400	10
487	20230825	105600	102550200	53500	53500	53500	53500	2
488	20230825	105500	102443200	53400	53400	53400	53400	1
489	20230825	105400	102389800	53500	53400	53500	53400	14
490	20230825	105300	101641900	53400	53400	53400	53400	0
491	20230825	105200	101641900	53400	53400	53400	53400	0
492	20230825	105100	101641900	53400	53400	53400	53400	10
493	20230825	105000	101107900	53400	53400	53400	53400	0
494	20230825	104900	101107900	53400	53400	53400	53400	0
495	20230825	104800	101107900	53400	53400	53400	53400	0
496	20230825	104700	101107900	53400	53400	53400	53400	10
497	20230825	104600	100573900	53500	53500	53500	53500	10
498	20230825	104500	100038900	53400	53400	53400	53400	0
499	20230825	104400	100038900	53400	53500	53500	53400	14
500	20230825	104300	99291000	53500	53500	53500	53500	0
501	20230825	104200	99291000	53500	53500	53500	53500	0
502	20230825	104100	99291000	53500	53400	53500	53400	11
503	20230825	104000	98703500	53500	53500	53500	53500	0
504	20230825	103900	98703500	53500	53500	53500	53500	0
505	20230825	103800	98703500	53500	53400	53500	53400	11
506	20230825	103700	98116000	53500	53500	53500	53500	6
507	20230825	103600	97795000	53400	53400	53400	53400	0
508	20230825	103500	97795000	53400	53400	53500	53400	15
509	20230825	103400	96993600	53500	53400	53500	53400	23
510	20230825	103300	95765100	53500	53500	53500	53500	1
511	20230825	103200	95711600	53400	53400	53400	53400	10
512	20230825	103100	95177600	53500	53500	53500	53500	20
513	20230825	103000	94107600	53500	53500	53500	53500	0
514	20230825	102900	94107600	53500	53400	53500	53400	16
515	20230825	102800	93252600	53400	53400	53400	53400	0
516	20230825	102700	93252600	53400	53400	53400	53400	0
517	20230825	102600	93252600	53400	53400	53400	53400	10
518	20230825	102500	92718600	53500	53400	53500	53400	3
519	20230825	102400	92558200	53500	53500	53500	53500	0
520	20230825	102300	92558200	53500	53500	53500	53500	0
521	20230825	102200	92558200	53500	53500	53500	53500	3
522	20230825	102100	92397700	53500	53600	53600	53500	203
523	20230825	102000	81519800	53700	53700	53700	53700	41
524	20230825	101900	79318100	53700	53600	53700	53600	87
525	20230825	101800	74654800	53500	53500	53500	53500	139
526	20230825	101700	67218300	53500	53500	53500	53500	1
527	20230825	101600	67164800	53400	53500	53500	53400	16
528	20230825	101500	66309800	53500	53500	53500	53500	10
529	20230825	101400	65774800	53500	53500	53500	53500	1
530	20230825	101300	65721300	53400	53400	53400	53400	20
531	20230825	101200	64653300	53400	53400	53400	53400	2
532	20230825	101100	64546500	53400	53400	53400	53400	0
533	20230825	101000	64546500	53400	53400	53400	53400	10
534	20230825	100900	64012500	53500	53500	53500	53500	1
535	20230825	100800	63959000	53400	53400	53400	53400	75
536	20230825	100700	59954000	53400	53300	53400	53300	24
537	20230825	100600	58673400	53400	53400	53400	53400	4
538	20230825	100500	58459800	53300	53300	53300	53300	0
539	20230825	100400	58459800	53300	53300	53300	53300	10
540	20230825	100300	57926800	53300	53300	53300	53300	0
541	20230825	100200	57926800	53300	53300	53300	53300	1
542	20230825	100100	57873500	53400	53300	53400	53300	12
543	20230825	100000	57233700	53400	53400	53400	53400	24
544	20230825	095900	55952100	53300	53300	53300	53300	49
545	20230825	095800	53340400	53300	53300	53300	53300	2
546	20230825	095700	53233800	53300	53300	53300	53300	9
547	20230825	095600	52754100	53300	53300	53300	53300	13
548	20230825	095500	52061200	53300	53300	53300	53300	0
549	20230825	095400	52061200	53300	53300	53300	53300	10
550	20230825	095300	51528200	53300	53300	53300	53300	0
551	20230825	095200	51528200	53300	53300	53300	53300	1
552	20230825	095100	51474900	53300	53300	53300	53300	10
553	20230825	095000	50941900	53400	53400	53400	53400	1
554	20230825	094900	50888500	53400	53400	53400	53400	0
555	20230825	094800	50888500	53400	53300	53400	53300	11
556	20230825	094700	50302100	53400	53400	53400	53400	7
557	20230825	094600	49928300	53400	53400	53400	53400	2
558	20230825	094500	49821500	53300	53300	53300	53300	73
559	20230825	094400	45930600	53300	53300	53300	53300	1
560	20230825	094300	45877300	53300	53200	53300	53200	2
561	20230825	094200	45770800	53300	53200	53300	53200	11
562	20230825	094100	45185500	53300	53300	53300	53300	0
563	20230825	094000	45185500	53300	53300	53300	53300	14
564	20230825	093900	44439300	53300	53300	53300	53300	10
565	20230825	093800	43906300	53400	53400	53400	53400	1
566	20230825	093700	43852900	53400	53400	53400	53400	0
567	20230825	093600	43852900	53400	53300	53400	53300	11
568	20230825	093500	43266500	53300	53300	53300	53300	0
569	20230825	093400	43266500	53300	53300	53300	53300	0
570	20230825	093300	43266500	53300	53400	53400	53300	2
571	20230825	093200	43159800	53300	53300	53300	53300	10
572	20230825	093100	42626800	53400	53400	53400	53400	2
573	20230825	093000	42520000	53400	53200	53400	53200	4
574	20230825	092900	42306900	53200	53300	53300	53200	17
575	20230825	092800	41401800	53400	53400	53400	53400	1
576	20230825	092700	41348400	53300	53200	53300	53200	89
577	20230825	092600	36613300	53200	53200	53200	53200	52
578	20230825	092500	33846900	53300	53300	53300	53300	1
579	20230825	092400	33793600	53300	53400	53400	53300	21
580	20230825	092300	32674200	53300	53400	53400	53300	13
581	20230825	092200	31981100	53400	53400	53400	53400	0
582	20230825	092100	31981100	53400	53400	53400	53400	74
583	20230825	092000	28029500	53300	53300	53300	53300	20
584	20230825	091900	26963500	53400	53400	53400	53400	29
585	20230825	091800	25414900	53300	53300	53300	53300	0
586	20230825	091700	25414900	53300	53400	53400	53300	12
587	20230825	091600	24774800	53500	53400	53500	53400	28
588	20230825	091500	23277400	53400	53400	53400	53400	0
589	20230825	091400	23277400	53400	53300	53500	53300	110
590	20230825	091300	17412800	53400	53400	53400	53400	4
591	20230825	091200	17199200	53300	53500	53500	53300	31
592	20230825	091100	15545100	53500	53500	53500	53500	0
593	20230825	091000	15545100	53500	53500	53500	53500	7
594	20230825	090900	15170600	53500	53500	53500	53500	21
595	20230825	090800	14047100	53500	53500	53500	53500	6
596	20230825	090700	13726100	53600	53600	53600	53600	0
597	20230825	090600	13726100	53600	53600	53600	53600	0
598	20230825	090500	13726100	53600	53500	53600	53500	71
599	20230825	090400	9926900	53500	53500	53500	53500	1
600	20230825	090300	9873400	53500	53500	53500	53500	2
601	20230825	090200	9766400	53500	53500	53500	53500	1
602	20230825	090100	9712900	53200	53400	53400	53200	133
603	20230825	090000	2618400	53500	53400	53500	53400	49