KissMeData/001000/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	183200	145271982	1863	1863	1863	1863	1016
3	20230825	183100	145271982	1863	1863	1863	1863	0
4	20230825	183000	145271982	1863	1863	1863	1863	0
5	20230825	182900	145271982	1863	1863	1863	1863	0
6	20230825	182800	145271982	1863	1863	1863	1863	0
7	20230825	182700	145271982	1863	1863	1863	1863	0
8	20230825	182600	145271982	1863	1863	1863	1863	0
9	20230825	182500	145271982	1863	1863	1863	1863	0
10	20230825	182400	145271982	1863	1863	1863	1863	0
11	20230825	182300	145271982	1863	1863	1863	1863	0
12	20230825	182200	145271982	1863	1863	1863	1863	0
13	20230825	182100	145271982	1863	1863	1863	1863	0
14	20230825	182000	145271982	1863	1863	1863	1863	0
15	20230825	181900	145271982	1863	1863	1863	1863	0
16	20230825	181800	145271982	1863	1863	1863	1863	0
17	20230825	181700	145271982	1863	1863	1863	1863	0
18	20230825	181600	145271982	1863	1863	1863	1863	0
19	20230825	181500	145271982	1863	1863	1863	1863	0
20	20230825	181400	145271982	1863	1863	1863	1863	0
21	20230825	181300	145271982	1863	1863	1863	1863	0
22	20230825	181200	145271982	1863	1863	1863	1863	0
23	20230825	181100	145271982	1863	1863	1863	1863	0
24	20230825	181000	145271982	1863	1863	1863	1863	0
25	20230825	180900	145271982	1863	1863	1863	1863	0
26	20230825	180800	145271982	1863	1863	1863	1863	0
27	20230825	180700	145271982	1863	1863	1863	1863	0
28	20230825	180600	145271982	1863	1863	1863	1863	0
29	20230825	180500	145271982	1863	1863	1863	1863	0
30	20230825	180400	145271982	1863	1863	1863	1863	0
31	20230825	180300	145271982	1863	1863	1863	1863	0
32	20230825	180200	145271982	1863	1863	1863	1863	1016
33	20230825	180100	145271982	1863	1863	1863	1863	0
34	20230825	180000	145271982	1863	1863	1863	1863	0
35	20230825	175900	145271982	1863	1863	1863	1863	0
36	20230825	175800	145271982	1863	1863	1863	1863	0
37	20230825	175700	145271982	1863	1863	1863	1863	0
38	20230825	175600	145271982	1863	1863	1863	1863	0
39	20230825	175500	145271982	1863	1863	1863	1863	0
40	20230825	175400	145271982	1863	1863	1863	1863	0
41	20230825	175300	145271982	1863	1863	1863	1863	0
42	20230825	175200	145271982	1863	1863	1863	1863	0
43	20230825	175100	145271982	1863	1863	1863	1863	0
44	20230825	175000	145271982	1863	1863	1863	1863	0
45	20230825	174900	145271982	1863	1863	1863	1863	0
46	20230825	174800	145271982	1863	1863	1863	1863	0
47	20230825	174700	145271982	1863	1863	1863	1863	0
48	20230825	174600	145271982	1863	1863	1863	1863	0
49	20230825	174500	145271982	1863	1863	1863	1863	0
50	20230825	174400	145271982	1863	1863	1863	1863	0
51	20230825	174300	145271982	1863	1863	1863	1863	0
52	20230825	174200	145271982	1863	1863	1863	1863	0
53	20230825	174100	145271982	1863	1863	1863	1863	0
54	20230825	174000	145271982	1863	1863	1863	1863	0
55	20230825	173900	145271982	1863	1863	1863	1863	0
56	20230825	173800	145271982	1863	1863	1863	1863	0
57	20230825	173700	145271982	1863	1863	1863	1863	0
58	20230825	173600	145271982	1863	1863	1863	1863	0
59	20230825	173500	145271982	1863	1863	1863	1863	0
60	20230825	173400	145271982	1863	1863	1863	1863	0
61	20230825	173300	145271982	1863	1863	1863	1863	0
62	20230825	173200	145271982	1863	1863	1863	1863	1016
63	20230825	173100	145271982	1863	1863	1863	1863	0
64	20230825	173000	145271982	1863	1863	1863	1863	0
65	20230825	172900	145271982	1863	1863	1863	1863	0
66	20230825	172800	145271982	1863	1863	1863	1863	0
67	20230825	172700	145271982	1863	1863	1863	1863	0
68	20230825	172600	145271982	1863	1863	1863	1863	0
69	20230825	172500	145271982	1863	1863	1863	1863	0
70	20230825	172400	145271982	1863	1863	1863	1863	0
71	20230825	172300	145271982	1863	1863	1863	1863	0
72	20230825	172200	145271982	1863	1863	1863	1863	0
73	20230825	172100	145271982	1863	1863	1863	1863	0
74	20230825	172000	145271982	1863	1863	1863	1863	0
75	20230825	171900	145271982	1863	1863	1863	1863	0
76	20230825	171800	145271982	1863	1863	1863	1863	0
77	20230825	171700	145271982	1863	1863	1863	1863	0
78	20230825	171600	145271982	1863	1863	1863	1863	0
79	20230825	171500	145271982	1863	1863	1863	1863	0
80	20230825	171400	145271982	1863	1863	1863	1863	0
81	20230825	171300	145271982	1863	1863	1863	1863	0
82	20230825	171200	145271982	1863	1863	1863	1863	0
83	20230825	171100	145271982	1863	1863	1863	1863	0
84	20230825	171000	145271982	1863	1863	1863	1863	0
85	20230825	170900	145271982	1863	1863	1863	1863	0
86	20230825	170800	145271982	1863	1863	1863	1863	0
87	20230825	170700	145271982	1863	1863	1863	1863	0
88	20230825	170600	145271982	1863	1863	1863	1863	0
89	20230825	170500	145271982	1863	1863	1863	1863	0
90	20230825	170400	145271982	1863	1863	1863	1863	0
91	20230825	170300	145271982	1863	1863	1863	1863	0
92	20230825	170200	145271982	1863	1863	1863	1863	1016
93	20230825	170100	145271982	1863	1863	1863	1863	0
94	20230825	170000	145271982	1863	1863	1863	1863	0
95	20230825	165900	145271982	1863	1863	1863	1863	0
96	20230825	165800	145271982	1863	1863	1863	1863	0
97	20230825	165700	145271982	1863	1863	1863	1863	0
98	20230825	165600	145271982	1863	1863	1863	1863	0
99	20230825	165500	145271982	1863	1863	1863	1863	0
100	20230825	165400	145271982	1863	1863	1863	1863	0
101	20230825	165300	145271982	1863	1863	1863	1863	0
102	20230825	165200	145271982	1863	1863	1863	1863	0
103	20230825	165100	145271982	1863	1863	1863	1863	0
104	20230825	165000	145271982	1863	1863	1863	1863	0
105	20230825	164900	145271982	1863	1863	1863	1863	0
106	20230825	164800	145271982	1863	1863	1863	1863	0
107	20230825	164700	145271982	1863	1863	1863	1863	0
108	20230825	164600	145271982	1863	1863	1863	1863	0
109	20230825	164500	145271982	1863	1863	1863	1863	0
110	20230825	164400	145271982	1863	1863	1863	1863	0
111	20230825	164300	145271982	1863	1863	1863	1863	0
112	20230825	164200	145271982	1863	1863	1863	1863	0
113	20230825	164100	145271982	1863	1863	1863	1863	0
114	20230825	164000	145271982	1863	1863	1863	1863	0
115	20230825	163900	145271982	1863	1863	1863	1863	0
116	20230825	163800	145271982	1863	1863	1863	1863	0
117	20230825	163700	145271982	1863	1863	1863	1863	0
118	20230825	163600	145271982	1863	1863	1863	1863	0
119	20230825	163500	145271982	1863	1863	1863	1863	0
120	20230825	163400	145271982	1863	1863	1863	1863	0
121	20230825	163300	145271982	1863	1863	1863	1863	0
122	20230825	163200	145271982	1863	1863	1863	1863	1016
123	20230825	163100	145271982	1863	1863	1863	1863	0
124	20230825	163000	145271982	1863	1863	1863	1863	0
125	20230825	162900	145271982	1863	1863	1863	1863	0
126	20230825	162800	145271982	1863	1863	1863	1863	0
127	20230825	162700	145271982	1863	1863	1863	1863	0
128	20230825	162600	145271982	1863	1863	1863	1863	0
129	20230825	162500	145271982	1863	1863	1863	1863	0
130	20230825	162400	145271982	1863	1863	1863	1863	0
131	20230825	162300	145271982	1863	1863	1863	1863	0
132	20230825	162200	145271982	1863	1863	1863	1863	0
133	20230825	162100	145271982	1863	1863	1863	1863	0
134	20230825	162000	145271982	1863	1863	1863	1863	0
135	20230825	161900	145271982	1863	1863	1863	1863	0
136	20230825	161800	145271982	1863	1863	1863	1863	0
137	20230825	161700	145271982	1863	1863	1863	1863	0
138	20230825	161600	145271982	1863	1863	1863	1863	0
139	20230825	161500	145271982	1863	1863	1863	1863	0
140	20230825	161400	145271982	1863	1863	1863	1863	0
141	20230825	161300	145271982	1863	1863	1863	1863	0
142	20230825	161200	145271982	1863	1863	1863	1863	0
143	20230825	161100	145271982	1863	1863	1863	1863	0
144	20230825	161000	145271982	1863	1863	1863	1863	0
145	20230825	160900	145271982	1863	1863	1863	1863	0
146	20230825	160800	145271982	1863	1863	1863	1863	0
147	20230825	160700	145271982	1863	1863	1863	1863	0
148	20230825	160600	145271982	1863	1863	1863	1863	0
149	20230825	160500	145271982	1863	1863	1863	1863	0
150	20230825	160400	145271982	1863	1863	1863	1863	0
151	20230825	160300	145271982	1863	1863	1863	1863	0
152	20230825	160200	145271982	1863	1863	1863	1863	1016
153	20230825	160100	145271982	1863	1863	1863	1863	0
154	20230825	160000	145271982	1863	1863	1863	1863	0
155	20230825	155900	145271982	1863	1863	1863	1863	0
156	20230825	155800	145271982	1863	1863	1863	1863	0
157	20230825	155700	145271982	1863	1863	1863	1863	0
158	20230825	155600	145271982	1863	1863	1863	1863	0
159	20230825	155500	145271982	1863	1863	1863	1863	0
160	20230825	155400	145271982	1863	1863	1863	1863	0
161	20230825	155300	145271982	1863	1863	1863	1863	0
162	20230825	155200	145271982	1863	1863	1863	1863	0
163	20230825	155100	145271982	1863	1863	1863	1863	0
164	20230825	155000	145271982	1863	1863	1863	1863	0
165	20230825	154900	145271982	1863	1863	1863	1863	0
166	20230825	154800	145271982	1863	1863	1863	1863	0
167	20230825	154700	145271982	1863	1863	1863	1863	0
168	20230825	154600	145271982	1863	1863	1863	1863	0
169	20230825	154500	145271982	1863	1863	1863	1863	0
170	20230825	154400	145271982	1863	1863	1863	1863	0
171	20230825	154300	145271982	1863	1863	1863	1863	0
172	20230825	154200	145271982	1863	1863	1863	1863	0
173	20230825	154100	145271982	1863	1863	1863	1863	0
174	20230825	154000	145271982	1863	1863	1863	1863	0
175	20230825	153900	145271982	1863	1863	1863	1863	0
176	20230825	153800	145271982	1863	1863	1863	1863	0
177	20230825	153700	145271982	1863	1863	1863	1863	0
178	20230825	153600	145271982	1863	1863	1863	1863	0
179	20230825	153500	145271982	1863	1863	1863	1863	0
180	20230825	153400	145271982	1863	1863	1863	1863	0
181	20230825	153300	145271982	1863	1863	1863	1863	0
182	20230825	153200	145271982	1863	1863	1863	1863	1016
183	20230825	153100	145271982	1863	1863	1863	1863	0
184	20230825	153000	145271982	1863	1863	1863	1863	1016
185	20230825	152900	143379174	1864	1864	1864	1864	0
186	20230825	152800	143379174	1864	1864	1864	1864	0
187	20230825	152700	143379174	1864	1864	1864	1864	0
188	20230825	152600	143379174	1864	1864	1864	1864	0
189	20230825	152500	143379174	1864	1864	1864	1864	0
190	20230825	152400	143379174	1864	1864	1864	1864	0
191	20230825	152300	143379174	1864	1864	1864	1864	0
192	20230825	152200	143379174	1864	1864	1864	1864	0
193	20230825	152100	143379174	1864	1864	1864	1864	0
194	20230825	152000	143379174	1864	1864	1864	1864	0
195	20230825	151900	143379174	1864	1864	1864	1864	55
196	20230825	151800	143276654	1865	1861	1865	1861	1270
197	20230825	151700	140912705	1861	1856	1861	1854	1956
198	20230825	151600	137285321	1861	1861	1861	1861	20
199	20230825	151500	137248101	1862	1862	1862	1862	50
200	20230825	151400	137155001	1863	1863	1863	1863	3
201	20230825	151300	137149412	1865	1865	1865	1865	0
202	20230825	151200	137149412	1865	1865	1865	1865	1
203	20230825	151100	137147547	1856	1856	1856	1856	0
204	20230825	151000	137147547	1856	1856	1856	1856	0
205	20230825	150900	137147547	1856	1856	1856	1856	1
206	20230825	150800	137145691	1856	1856	1856	1856	0
207	20230825	150700	137145691	1856	1866	1866	1856	85
208	20230825	150600	136987211	1866	1866	1866	1866	0
209	20230825	150500	136987211	1866	1866	1866	1866	0
210	20230825	150400	136987211	1866	1865	1866	1865	5
211	20230825	150300	136977885	1866	1866	1866	1866	0
212	20230825	150200	136977885	1866	1855	1866	1855	9
213	20230825	150100	136961179	1866	1866	1866	1866	29
214	20230825	150000	136907065	1855	1858	1858	1855	1545
215	20230825	145900	134039058	1869	1869	1869	1869	0
216	20230825	145800	134039058	1869	1869	1869	1869	0
217	20230825	145700	134039058	1869	1869	1869	1869	0
218	20230825	145600	134039058	1869	1869	1869	1869	0
219	20230825	145500	134039058	1869	1869	1869	1869	0
220	20230825	145400	134039058	1869	1869	1869	1869	0
221	20230825	145300	134039058	1869	1869	1869	1869	99
222	20230825	145200	133854027	1858	1858	1858	1858	1
223	20230825	145100	133852169	1858	1858	1858	1858	0
224	20230825	145000	133852169	1858	1858	1858	1858	0
225	20230825	144900	133852169	1858	1858	1858	1858	0
226	20230825	144800	133852169	1858	1858	1858	1858	2
227	20230825	144700	133848453	1859	1859	1859	1859	3413
228	20230825	144600	127503686	1859	1859	1859	1859	0
229	20230825	144500	127503686	1859	1859	1859	1859	0
230	20230825	144400	127503686	1859	1859	1859	1859	106
231	20230825	144300	127306632	1869	1869	1869	1869	0
232	20230825	144200	127306632	1869	1869	1869	1869	0
233	20230825	144100	127306632	1869	1869	1869	1869	0
234	20230825	144000	127306632	1869	1869	1869	1869	0
235	20230825	143900	127306632	1869	1869	1869	1869	6
236	20230825	143800	127295418	1871	1871	1871	1871	0
237	20230825	143700	127295418	1871	1871	1871	1871	0
238	20230825	143600	127295418	1871	1859	1871	1859	8
239	20230825	143500	127280534	1873	1873	1873	1873	0
240	20230825	143400	127280534	1873	1873	1873	1873	0
241	20230825	143300	127280534	1873	1873	1873	1873	0
242	20230825	143200	127280534	1873	1873	1873	1873	0
243	20230825	143100	127280534	1873	1873	1873	1873	0
244	20230825	143000	127280534	1873	1873	1873	1873	0
245	20230825	142900	127280534	1873	1873	1873	1873	0
246	20230825	142800	127280534	1873	1873	1873	1873	2
247	20230825	142700	127276788	1858	1858	1858	1858	0
248	20230825	142600	127276788	1858	1858	1858	1858	85
249	20230825	142500	127118858	1858	1860	1860	1858	547
250	20230825	142400	126102477	1865	1865	1865	1865	585
251	20230825	142300	125011452	1873	1873	1873	1873	0
252	20230825	142200	125011452	1873	1872	1873	1872	80
253	20230825	142100	124861613	1865	1865	1865	1865	0
254	20230825	142000	124861613	1865	1865	1865	1865	0
255	20230825	141900	124861613	1865	1865	1865	1865	0
256	20230825	141800	124861613	1865	1865	1865	1865	100
257	20230825	141700	124675113	1873	1873	1873	1873	0
258	20230825	141600	124675113	1873	1873	1873	1873	0
259	20230825	141500	124675113	1873	1873	1873	1873	0
260	20230825	141400	124675113	1873	1873	1873	1873	0
261	20230825	141300	124675113	1873	1873	1873	1873	0
262	20230825	141200	124675113	1873	1873	1873	1873	0
263	20230825	141100	124675113	1873	1873	1873	1873	0
264	20230825	141000	124675113	1873	1873	1873	1873	0
265	20230825	140900	124675113	1873	1873	1873	1873	0
266	20230825	140800	124675113	1873	1873	1873	1873	0
267	20230825	140700	124675113	1873	1873	1873	1873	0
268	20230825	140600	124675113	1873	1872	1873	1872	200
269	20230825	140500	124300672	1873	1873	1873	1873	0
270	20230825	140400	124300672	1873	1873	1873	1873	0
271	20230825	140300	124300672	1873	1873	1873	1873	0
272	20230825	140200	124300672	1873	1873	1873	1873	0
273	20230825	140100	124300672	1873	1873	1873	1873	0
274	20230825	140000	124300672	1873	1873	1873	1873	0
275	20230825	135900	124300672	1873	1873	1873	1873	17
276	20230825	135800	124268831	1873	1860	1873	1860	2
277	20230825	135700	124265098	1872	1872	1872	1872	0
278	20230825	135600	124265098	1872	1872	1872	1872	550
279	20230825	135500	123235498	1872	1872	1872	1872	0
280	20230825	135400	123235498	1872	1872	1872	1872	0
281	20230825	135300	123235498	1872	1872	1872	1872	0
282	20230825	135200	123235498	1872	1872	1872	1872	0
283	20230825	135100	123235498	1872	1872	1872	1872	0
284	20230825	135000	123235498	1872	1872	1872	1872	0
285	20230825	134900	123235498	1872	1872	1872	1872	0
286	20230825	134800	123235498	1872	1872	1872	1872	0
287	20230825	134700	123235498	1872	1872	1872	1872	0
288	20230825	134600	123235498	1872	1872	1872	1872	0
289	20230825	134500	123235498	1872	1872	1872	1872	0
290	20230825	134400	123235498	1872	1872	1872	1872	0
291	20230825	134300	123235498	1872	1872	1872	1872	0
292	20230825	134200	123235498	1872	1871	1872	1871	317
293	20230825	134100	122642121	1872	1872	1872	1872	0
294	20230825	134000	122642121	1872	1872	1872	1872	0
295	20230825	133900	122642121	1872	1872	1872	1872	0
296	20230825	133800	122642121	1872	1872	1872	1872	0
297	20230825	133700	122642121	1872	1872	1872	1872	0
298	20230825	133600	122642121	1872	1872	1872	1872	10
299	20230825	133500	122623401	1872	1872	1872	1872	0
300	20230825	133400	122623401	1872	1872	1872	1872	0
301	20230825	133300	122623401	1872	1872	1872	1872	60
302	20230825	133200	122511081	1872	1872	1872	1872	0
303	20230825	133100	122511081	1872	1872	1872	1872	5
304	20230825	133000	122501721	1872	1872	1872	1872	0
305	20230825	132900	122501721	1872	1872	1872	1872	0
306	20230825	132800	122501721	1872	1872	1872	1872	0
307	20230825	132700	122501721	1872	1872	1872	1872	1
308	20230825	132600	122499849	1858	1858	1858	1858	410
309	20230825	132500	121738069	1857	1872	1872	1857	108
310	20230825	132400	121537188	1874	1874	1874	1874	0
311	20230825	132300	121537188	1874	1874	1874	1874	0
312	20230825	132200	121537188	1874	1874	1874	1874	0
313	20230825	132100	121537188	1874	1874	1874	1874	1
314	20230825	132000	121535314	1873	1874	1874	1873	66
315	20230825	131900	121411686	1874	1874	1874	1874	0
316	20230825	131800	121411686	1874	1874	1874	1874	0
317	20230825	131700	121411686	1874	1874	1874	1874	0
318	20230825	131600	121411686	1874	1874	1874	1874	0
319	20230825	131500	121411686	1874	1874	1874	1874	0
320	20230825	131400	121411686	1874	1874	1874	1874	0
321	20230825	131300	121411686	1874	1874	1874	1874	40
322	20230825	131200	121336726	1874	1874	1874	1874	0
323	20230825	131100	121336726	1874	1874	1874	1874	0
324	20230825	131000	121336726	1874	1875	1875	1874	85
325	20230825	130900	121177414	1875	1875	1875	1875	0
326	20230825	130800	121177414	1875	1878	1878	1875	20
327	20230825	130700	121139908	1875	1875	1875	1875	0
328	20230825	130600	121139908	1875	1875	1875	1875	0
329	20230825	130500	121139908	1875	1875	1875	1875	1
330	20230825	130400	121138033	1879	1879	1879	1879	0
331	20230825	130300	121138033	1879	1879	1879	1879	0
332	20230825	130200	121138033	1879	1879	1879	1879	0
333	20230825	130100	121138033	1879	1879	1879	1879	0
334	20230825	130000	121138033	1879	1879	1879	1879	7
335	20230825	125900	121124880	1879	1879	1879	1879	19
336	20230825	125800	121089179	1881	1881	1881	1881	0
337	20230825	125700	121089179	1881	1881	1881	1881	0
338	20230825	125600	121089179	1881	1881	1881	1881	0
339	20230825	125500	121089179	1881	1881	1881	1881	0
340	20230825	125400	121089179	1881	1881	1881	1881	0
341	20230825	125300	121089179	1881	1881	1881	1881	0
342	20230825	125200	121089179	1881	1881	1881	1881	0
343	20230825	125100	121089179	1881	1881	1881	1881	0
344	20230825	125000	121089179	1881	1873	1881	1873	64
345	20230825	124900	120969257	1881	1881	1881	1881	3
346	20230825	124800	120963614	1883	1883	1883	1883	0
347	20230825	124700	120963614	1883	1883	1883	1883	57
348	20230825	124600	120856283	1883	1883	1883	1883	0
349	20230825	124500	120856283	1883	1881	1883	1881	354
350	20230825	124400	120190055	1886	1886	1886	1886	0
351	20230825	124300	120190055	1886	1886	1886	1886	205
352	20230825	124200	119803425	1887	1887	1887	1887	0
353	20230825	124100	119803425	1887	1887	1887	1887	0
354	20230825	124000	119803425	1887	1887	1887	1887	0
355	20230825	123900	119803425	1887	1886	1887	1886	7
356	20230825	123800	119790222	1873	1873	1873	1873	6
357	20230825	123700	119778984	1891	1891	1891	1891	0
358	20230825	123600	119778984	1891	1889	1891	1889	19
359	20230825	123500	119743091	1874	1874	1874	1874	0
360	20230825	123400	119743091	1874	1874	1874	1874	0
361	20230825	123300	119743091	1874	1874	1874	1874	1
362	20230825	123200	119741217	1889	1874	1889	1874	6
363	20230825	123100	119729928	1856	1885	1892	1856	538
364	20230825	123000	118722072	1893	1893	1893	1893	54
365	20230825	122900	118619850	1895	1895	1895	1895	0
366	20230825	122800	118619850	1895	1895	1895	1895	0
367	20230825	122700	118619850	1895	1891	1895	1891	450
368	20230825	122600	117768896	1896	1896	1896	1896	59
369	20230825	122500	117657032	1896	1896	1896	1896	51
370	20230825	122400	117560336	1896	1892	1896	1891	1801
371	20230825	122300	114153212	1896	1892	1896	1892	8
372	20230825	122200	114138064	1892	1889	1895	1889	4248
373	20230825	122100	106095097	1889	1889	1890	1889	4003
374	20230825	122000	98530428	1889	1889	1889	1889	815
375	20230825	121900	96990893	1887	1886	1890	1886	1074
376	20230825	121800	94964174	1885	1881	1885	1881	2407
377	20230825	121700	90427635	1880	1880	1880	1880	1006
378	20230825	121600	88536355	1878	1878	1883	1878	526
379	20230825	121500	87548499	1880	1878	1881	1878	2756
380	20230825	121400	82367733	1878	1876	1879	1876	432
381	20230825	121300	81556959	1876	1877	1877	1876	30
382	20230825	121200	81500669	1875	1874	1875	1874	41
383	20230825	121100	81423795	1873	1871	1873	1871	403
384	20230825	121000	80668979	1870	1869	1870	1869	757
385	20230825	120900	79253545	1868	1868	1868	1868	1909
386	20230825	120800	75687533	1868	1868	1868	1868	0
387	20230825	120700	75687533	1868	1868	1868	1868	0
388	20230825	120600	75687533	1868	1868	1868	1868	0
389	20230825	120500	75687533	1868	1868	1868	1868	0
390	20230825	120400	75687533	1868	1867	1868	1867	11
391	20230825	120300	75666995	1868	1867	1868	1867	280
392	20230825	120200	75144215	1867	1867	1867	1867	0
393	20230825	120100	75144215	1867	1867	1867	1867	10
394	20230825	120000	75125545	1867	1868	1868	1867	50
395	20230825	115900	75032175	1868	1867	1868	1867	270
396	20230825	115800	74528035	1867	1867	1867	1867	13
397	20230825	115700	74503764	1867	1867	1867	1867	5
398	20230825	115600	74494429	1867	1867	1867	1867	20
399	20230825	115500	74457089	1867	1867	1867	1867	50
400	20230825	115400	74363739	1869	1868	1869	1868	7
401	20230825	115300	74350662	1869	1869	1869	1869	0
402	20230825	115200	74350662	1869	1869	1869	1869	0
403	20230825	115100	74350662	1869	1869	1869	1869	0
404	20230825	115000	74350662	1869	1869	1869	1869	1
405	20230825	114900	74348793	1869	1869	1869	1869	1
406	20230825	114800	74346924	1855	1855	1855	1855	60
407	20230825	114700	74235624	1857	1857	1857	1857	50
408	20230825	114600	74142774	1857	1857	1857	1857	3
409	20230825	114500	74137203	1857	1857	1857	1857	0
410	20230825	114400	74137203	1857	1857	1857	1857	0
411	20230825	114300	74137203	1857	1857	1857	1857	0
412	20230825	114200	74137203	1857	1868	1869	1856	381
413	20230825	114100	73428219	1867	1867	1867	1867	315
414	20230825	114000	72840114	1867	1867	1867	1867	0
415	20230825	113900	72840114	1867	1867	1867	1867	0
416	20230825	113800	72840114	1867	1865	1867	1865	41
417	20230825	113700	72763584	1855	1855	1855	1855	55
418	20230825	113600	72661559	1855	1855	1855	1855	0
419	20230825	113500	72661559	1855	1855	1855	1855	0
420	20230825	113400	72661559	1855	1855	1855	1855	0
421	20230825	113300	72661559	1855	1855	1855	1855	0
422	20230825	113200	72661559	1855	1858	1858	1855	558
423	20230825	113100	71626101	1864	1864	1864	1864	0
424	20230825	113000	71626101	1864	1864	1864	1864	0
425	20230825	112900	71626101	1864	1864	1864	1864	0
426	20230825	112800	71626101	1864	1864	1864	1864	0
427	20230825	112700	71626101	1864	1864	1864	1864	0
428	20230825	112600	71626101	1864	1864	1864	1864	0
429	20230825	112500	71626101	1864	1864	1864	1864	0
430	20230825	112400	71626101	1864	1864	1864	1864	1315
431	20230825	112300	69174941	1860	1860	1860	1860	26
432	20230825	112200	69126581	1859	1859	1859	1859	297
433	20230825	112100	68574458	1859	1859	1859	1859	181
434	20230825	112000	68237979	1864	1864	1864	1864	0
435	20230825	111900	68237979	1864	1864	1864	1864	0
436	20230825	111800	68237979	1864	1864	1864	1864	0
437	20230825	111700	68237979	1864	1864	1864	1864	0
438	20230825	111600	68237979	1864	1864	1864	1864	0
439	20230825	111500	68237979	1864	1864	1864	1864	0
440	20230825	111400	68237979	1864	1864	1864	1864	6
441	20230825	111300	68226795	1864	1864	1864	1864	0
442	20230825	111200	68226795	1864	1864	1864	1864	0
443	20230825	111100	68226795	1864	1864	1864	1864	0
444	20230825	111000	68226795	1864	1864	1864	1864	0
445	20230825	110900	68226795	1864	1864	1864	1864	0
446	20230825	110800	68226795	1864	1864	1864	1864	50
447	20230825	110700	68133595	1864	1864	1864	1864	0
448	20230825	110600	68133595	1864	1864	1864	1864	0
449	20230825	110500	68133595	1864	1864	1864	1864	0
450	20230825	110400	68133595	1864	1864	1864	1864	0
451	20230825	110300	68133595	1864	1864	1864	1864	0
452	20230825	110200	68133595	1864	1864	1864	1864	0
453	20230825	110100	68133595	1864	1864	1864	1864	0
454	20230825	110000	68133595	1864	1864	1864	1864	11
455	20230825	105900	68113091	1864	1864	1864	1864	0
456	20230825	105800	68113091	1864	1856	1864	1856	83
457	20230825	105700	67958468	1856	1855	1856	1854	218
458	20230825	105600	67554259	1855	1855	1855	1855	225
459	20230825	105500	67136884	1855	1855	1855	1855	95
460	20230825	105400	66960659	1855	1855	1855	1855	22
461	20230825	105300	66919849	1855	1863	1863	1855	1228
462	20230825	105200	64639203	1863	1863	1863	1863	0
463	20230825	105100	64639203	1863	1863	1863	1863	0
464	20230825	105000	64639203	1863	1863	1863	1863	0
465	20230825	104900	64639203	1863	1863	1863	1863	182
466	20230825	104800	64300137	1863	1863	1863	1863	0
467	20230825	104700	64300137	1863	1863	1863	1863	0
468	20230825	104600	64300137	1863	1863	1863	1863	0
469	20230825	104500	64300137	1863	1863	1863	1863	0
470	20230825	104400	64300137	1863	1863	1863	1863	0
471	20230825	104300	64300137	1863	1863	1863	1863	0
472	20230825	104200	64300137	1863	1863	1863	1863	20
473	20230825	104100	64262877	1863	1863	1863	1863	0
474	20230825	104000	64262877	1863	1863	1863	1863	0
475	20230825	103900	64262877	1863	1863	1863	1863	0
476	20230825	103800	64262877	1863	1863	1863	1863	0
477	20230825	103700	64262877	1863	1863	1863	1863	0
478	20230825	103600	64262877	1863	1863	1863	1863	0
479	20230825	103500	64262877	1863	1863	1863	1863	0
480	20230825	103400	64262877	1863	1863	1863	1863	0
481	20230825	103300	64262877	1863	1863	1863	1863	0
482	20230825	103200	64262877	1863	1863	1863	1863	50
483	20230825	103100	64169727	1863	1863	1863	1863	0
484	20230825	103000	64169727	1863	1863	1863	1863	0
485	20230825	102900	64169727	1863	1863	1863	1863	100
486	20230825	102800	63983427	1863	1863	1863	1863	0
487	20230825	102700	63983427	1863	1863	1863	1863	0
488	20230825	102600	63983427	1863	1863	1863	1863	0
489	20230825	102500	63983427	1863	1863	1863	1863	0
490	20230825	102400	63983427	1863	1863	1863	1863	0
491	20230825	102300	63983427	1863	1863	1863	1863	0
492	20230825	102200	63983427	1863	1863	1863	1863	0
493	20230825	102100	63983427	1863	1863	1863	1863	0
494	20230825	102000	63983427	1863	1863	1863	1863	20
495	20230825	101900	63946167	1862	1862	1862	1862	0
496	20230825	101800	63946167	1862	1862	1862	1862	32
497	20230825	101700	63886583	1862	1862	1862	1862	268
498	20230825	101600	63387567	1862	1862	1862	1862	1
499	20230825	101500	63385705	1862	1862	1862	1862	0
500	20230825	101400	63385705	1862	1862	1862	1862	0
501	20230825	101300	63385705	1862	1854	1862	1854	131
502	20230825	101200	63142823	1853	1853	1853	1853	0
503	20230825	101100	63142823	1853	1853	1853	1853	0
504	20230825	101000	63142823	1853	1853	1853	1853	0
505	20230825	100900	63142823	1853	1853	1853	1853	0
506	20230825	100800	63142823	1853	1853	1853	1853	2
507	20230825	100700	63139117	1853	1853	1853	1853	100
508	20230825	100600	62953817	1853	1853	1853	1853	0
509	20230825	100500	62953817	1853	1853	1853	1853	100
510	20230825	100400	62768517	1853	1853	1853	1853	100
511	20230825	100300	62583217	1852	1852	1852	1852	0
512	20230825	100200	62583217	1852	1852	1852	1852	54
513	20230825	100100	62483209	1852	1852	1852	1852	271
514	20230825	100000	61981317	1864	1864	1864	1864	0
515	20230825	095900	61981317	1864	1864	1864	1864	162
516	20230825	095800	61679349	1852	1852	1853	1852	541
517	20230825	095700	60677319	1853	1856	1856	1853	2236
518	20230825	095600	56530036	1857	1857	1857	1857	0
519	20230825	095500	56530036	1857	1857	1857	1857	35
520	20230825	095400	56465041	1857	1857	1857	1857	11
521	20230825	095300	56444614	1857	1856	1857	1856	199
522	20230825	095200	56075226	1857	1857	1857	1857	110
523	20230825	095100	55870956	1856	1856	1856	1856	0
524	20230825	095000	55870956	1856	1856	1856	1856	0
525	20230825	094900	55870956	1856	1856	1856	1856	0
526	20230825	094800	55870956	1856	1856	1856	1856	0
527	20230825	094700	55870956	1856	1857	1857	1856	614
528	20230825	094600	54731172	1857	1857	1857	1857	0
529	20230825	094500	54731172	1857	1857	1857	1857	0
530	20230825	094400	54731172	1857	1857	1857	1857	345
531	20230825	094300	54090507	1857	1857	1857	1857	0
532	20230825	094200	54090507	1857	1857	1857	1857	299
533	20230825	094100	53535264	1865	1865	1865	1857	3294
534	20230825	094000	47393442	1865	1865	1865	1865	0
535	20230825	093900	47393442	1865	1865	1865	1865	100
536	20230825	093800	47206942	1869	1866	1869	1866	2
537	20230825	093700	47203207	1868	1865	1868	1865	224
538	20230825	093600	46785420	1865	1865	1865	1865	3
539	20230825	093500	46779825	1865	1865	1865	1865	0
540	20230825	093400	46779825	1865	1854	1865	1854	96
541	20230825	093300	46601236	1865	1865	1865	1865	1
542	20230825	093200	46599371	1852	1865	1865	1852	1371
543	20230825	093100	44058988	1854	1854	1854	1854	1
544	20230825	093000	44057134	1853	1853	1853	1853	0
545	20230825	092900	44057134	1853	1853	1853	1853	200
546	20230825	092800	43686534	1852	1854	1854	1852	867
547	20230825	092700	42080130	1854	1863	1863	1854	805
548	20230825	092600	40581485	1866	1868	1868	1866	1653
549	20230825	092500	37494201	1877	1877	1877	1877	0
550	20230825	092400	37494201	1877	1877	1877	1877	1
551	20230825	092300	37492324	1868	1873	1873	1868	4208
552	20230825	092200	29618634	1874	1875	1876	1874	4023
553	20230825	092100	22078161	1875	1875	1875	1875	0
554	20230825	092000	22078161	1875	1875	1875	1875	50
555	20230825	091900	21984411	1875	1875	1875	1875	0
556	20230825	091800	21984411	1875	1877	1878	1875	330
557	20230825	091700	21365323	1875	1875	1876	1875	305
558	20230825	091600	20793445	1875	1875	1875	1875	242
559	20230825	091500	20339695	1874	1875	1875	1874	408
560	20230825	091400	19575093	1874	1875	1875	1874	3
561	20230825	091300	19569470	1875	1875	1875	1875	761
562	20230825	091200	18142595	1875	1875	1875	1875	125
563	20230825	091100	17908220	1881	1882	1882	1881	817
564	20230825	091000	16370756	1882	1881	1882	1881	29
565	20230825	090900	16316198	1882	1881	1882	1881	100
566	20230825	090800	16128048	1882	1879	1882	1879	1695
567	20230825	090700	12938502	1879	1877	1879	1873	201
568	20230825	090600	12561723	1877	1877	1877	1877	1
569	20230825	090500	12559846	1874	1873	1880	1873	617
570	20230825	090400	11399906	1872	1872	1873	1872	511
571	20230825	090300	10443311	1872	1881	1882	1872	79
572	20230825	090200	10294716	1882	1871	1883	1871	756
573	20230825	090100	8871730	1871	1870	1871	1870	46
574	20230825	090000	8785684	1869	1899	1899	1869	3076