KissMeData/377220/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	204400	1549516040	7990	7990	7990	7990	4587
3	20230825	204300	1549516040	7990	7990	7990	7990	0
4	20230825	204200	1549516040	7990	7990	7990	7990	0
5	20230825	204100	1549516040	7990	7990	7990	7990	0
6	20230825	204000	1549516040	7990	7990	7990	7990	0
7	20230825	203900	1549516040	7990	7990	7990	7990	0
8	20230825	203800	1549516040	7990	7990	7990	7990	0
9	20230825	203700	1549516040	7990	7990	7990	7990	0
10	20230825	203600	1549516040	7990	7990	7990	7990	0
11	20230825	203500	1549516040	7990	7990	7990	7990	0
12	20230825	203400	1549516040	7990	7990	7990	7990	0
13	20230825	203300	1549516040	7990	7990	7990	7990	0
14	20230825	203200	1549516040	7990	7990	7990	7990	0
15	20230825	203100	1549516040	7990	7990	7990	7990	0
16	20230825	203000	1549516040	7990	7990	7990	7990	0
17	20230825	202900	1549516040	7990	7990	7990	7990	0
18	20230825	202800	1549516040	7990	7990	7990	7990	0
19	20230825	202700	1549516040	7990	7990	7990	7990	0
20	20230825	202600	1549516040	7990	7990	7990	7990	0
21	20230825	202500	1549516040	7990	7990	7990	7990	0
22	20230825	202400	1549516040	7990	7990	7990	7990	0
23	20230825	202300	1549516040	7990	7990	7990	7990	0
24	20230825	202200	1549516040	7990	7990	7990	7990	0
25	20230825	202100	1549516040	7990	7990	7990	7990	0
26	20230825	202000	1549516040	7990	7990	7990	7990	0
27	20230825	201900	1549516040	7990	7990	7990	7990	0
28	20230825	201800	1549516040	7990	7990	7990	7990	0
29	20230825	201700	1549516040	7990	7990	7990	7990	0
30	20230825	201600	1549516040	7990	7990	7990	7990	0
31	20230825	201500	1549516040	7990	7990	7990	7990	0
32	20230825	201400	1549516040	7990	7990	7990	7990	4587
33	20230825	201300	1549516040	7990	7990	7990	7990	0
34	20230825	201200	1549516040	7990	7990	7990	7990	0
35	20230825	201100	1549516040	7990	7990	7990	7990	0
36	20230825	201000	1549516040	7990	7990	7990	7990	0
37	20230825	200900	1549516040	7990	7990	7990	7990	0
38	20230825	200800	1549516040	7990	7990	7990	7990	0
39	20230825	200700	1549516040	7990	7990	7990	7990	0
40	20230825	200600	1549516040	7990	7990	7990	7990	0
41	20230825	200500	1549516040	7990	7990	7990	7990	0
42	20230825	200400	1549516040	7990	7990	7990	7990	0
43	20230825	200300	1549516040	7990	7990	7990	7990	0
44	20230825	200200	1549516040	7990	7990	7990	7990	0
45	20230825	200100	1549516040	7990	7990	7990	7990	0
46	20230825	200000	1549516040	7990	7990	7990	7990	0
47	20230825	195900	1549516040	7990	7990	7990	7990	0
48	20230825	195800	1549516040	7990	7990	7990	7990	0
49	20230825	195700	1549516040	7990	7990	7990	7990	0
50	20230825	195600	1549516040	7990	7990	7990	7990	0
51	20230825	195500	1549516040	7990	7990	7990	7990	0
52	20230825	195400	1549516040	7990	7990	7990	7990	0
53	20230825	195300	1549516040	7990	7990	7990	7990	0
54	20230825	195200	1549516040	7990	7990	7990	7990	0
55	20230825	195100	1549516040	7990	7990	7990	7990	0
56	20230825	195000	1549516040	7990	7990	7990	7990	0
57	20230825	194900	1549516040	7990	7990	7990	7990	0
58	20230825	194800	1549516040	7990	7990	7990	7990	0
59	20230825	194700	1549516040	7990	7990	7990	7990	0
60	20230825	194600	1549516040	7990	7990	7990	7990	0
61	20230825	194500	1549516040	7990	7990	7990	7990	0
62	20230825	194400	1549516040	7990	7990	7990	7990	4587
63	20230825	194300	1549516040	7990	7990	7990	7990	0
64	20230825	194200	1549516040	7990	7990	7990	7990	0
65	20230825	194100	1549516040	7990	7990	7990	7990	0
66	20230825	194000	1549516040	7990	7990	7990	7990	0
67	20230825	193900	1549516040	7990	7990	7990	7990	0
68	20230825	193800	1549516040	7990	7990	7990	7990	0
69	20230825	193700	1549516040	7990	7990	7990	7990	0
70	20230825	193600	1549516040	7990	7990	7990	7990	0
71	20230825	193500	1549516040	7990	7990	7990	7990	0
72	20230825	193400	1549516040	7990	7990	7990	7990	0
73	20230825	193300	1549516040	7990	7990	7990	7990	0
74	20230825	193200	1549516040	7990	7990	7990	7990	0
75	20230825	193100	1549516040	7990	7990	7990	7990	0
76	20230825	193000	1549516040	7990	7990	7990	7990	0
77	20230825	192900	1549516040	7990	7990	7990	7990	0
78	20230825	192800	1549516040	7990	7990	7990	7990	0
79	20230825	192700	1549516040	7990	7990	7990	7990	0
80	20230825	192600	1549516040	7990	7990	7990	7990	0
81	20230825	192500	1549516040	7990	7990	7990	7990	0
82	20230825	192400	1549516040	7990	7990	7990	7990	0
83	20230825	192300	1549516040	7990	7990	7990	7990	0
84	20230825	192200	1549516040	7990	7990	7990	7990	0
85	20230825	192100	1549516040	7990	7990	7990	7990	0
86	20230825	192000	1549516040	7990	7990	7990	7990	0
87	20230825	191900	1549516040	7990	7990	7990	7990	0
88	20230825	191800	1549516040	7990	7990	7990	7990	0
89	20230825	191700	1549516040	7990	7990	7990	7990	0
90	20230825	191600	1549516040	7990	7990	7990	7990	0
91	20230825	191500	1549516040	7990	7990	7990	7990	0
92	20230825	191400	1549516040	7990	7990	7990	7990	4587
93	20230825	191300	1549516040	7990	7990	7990	7990	0
94	20230825	191200	1549516040	7990	7990	7990	7990	0
95	20230825	191100	1549516040	7990	7990	7990	7990	0
96	20230825	191000	1549516040	7990	7990	7990	7990	0
97	20230825	190900	1549516040	7990	7990	7990	7990	0
98	20230825	190800	1549516040	7990	7990	7990	7990	0
99	20230825	190700	1549516040	7990	7990	7990	7990	0
100	20230825	190600	1549516040	7990	7990	7990	7990	0
101	20230825	190500	1549516040	7990	7990	7990	7990	0
102	20230825	190400	1549516040	7990	7990	7990	7990	0
103	20230825	190300	1549516040	7990	7990	7990	7990	0
104	20230825	190200	1549516040	7990	7990	7990	7990	0
105	20230825	190100	1549516040	7990	7990	7990	7990	0
106	20230825	190000	1549516040	7990	7990	7990	7990	0
107	20230825	185900	1549516040	7990	7990	7990	7990	0
108	20230825	185800	1549516040	7990	7990	7990	7990	0
109	20230825	185700	1549516040	7990	7990	7990	7990	0
110	20230825	185600	1549516040	7990	7990	7990	7990	0
111	20230825	185500	1549516040	7990	7990	7990	7990	0
112	20230825	185400	1549516040	7990	7990	7990	7990	0
113	20230825	185300	1549516040	7990	7990	7990	7990	0
114	20230825	185200	1549516040	7990	7990	7990	7990	0
115	20230825	185100	1549516040	7990	7990	7990	7990	0
116	20230825	185000	1549516040	7990	7990	7990	7990	0
117	20230825	184900	1549516040	7990	7990	7990	7990	0
118	20230825	184800	1549516040	7990	7990	7990	7990	0
119	20230825	184700	1549516040	7990	7990	7990	7990	0
120	20230825	184600	1549516040	7990	7990	7990	7990	0
121	20230825	184500	1549516040	7990	7990	7990	7990	0
122	20230825	184400	1549516040	7990	7990	7990	7990	4587
123	20230825	184300	1549516040	7990	7990	7990	7990	0
124	20230825	184200	1549516040	7990	7990	7990	7990	0
125	20230825	184100	1549516040	7990	7990	7990	7990	0
126	20230825	184000	1549516040	7990	7990	7990	7990	0
127	20230825	183900	1549516040	7990	7990	7990	7990	0
128	20230825	183800	1549516040	7990	7990	7990	7990	0
129	20230825	183700	1549516040	7990	7990	7990	7990	0
130	20230825	183600	1549516040	7990	7990	7990	7990	0
131	20230825	183500	1549516040	7990	7990	7990	7990	0
132	20230825	183400	1549516040	7990	7990	7990	7990	0
133	20230825	183300	1549516040	7990	7990	7990	7990	0
134	20230825	183200	1549516040	7990	7990	7990	7990	0
135	20230825	183100	1549516040	7990	7990	7990	7990	0
136	20230825	183000	1549516040	7990	7990	7990	7990	0
137	20230825	182900	1549516040	7990	7990	7990	7990	0
138	20230825	182800	1549516040	7990	7990	7990	7990	0
139	20230825	182700	1549516040	7990	7990	7990	7990	0
140	20230825	182600	1549516040	7990	7990	7990	7990	0
141	20230825	182500	1549516040	7990	7990	7990	7990	0
142	20230825	182400	1549516040	7990	7990	7990	7990	0
143	20230825	182300	1549516040	7990	7990	7990	7990	0
144	20230825	182200	1549516040	7990	7990	7990	7990	0
145	20230825	182100	1549516040	7990	7990	7990	7990	0
146	20230825	182000	1549516040	7990	7990	7990	7990	0
147	20230825	181900	1549516040	7990	7990	7990	7990	0
148	20230825	181800	1549516040	7990	7990	7990	7990	0
149	20230825	181700	1549516040	7990	7990	7990	7990	0
150	20230825	181600	1549516040	7990	7990	7990	7990	0
151	20230825	181500	1549516040	7990	7990	7990	7990	0
152	20230825	181400	1549516040	7990	7990	7990	7990	4587
153	20230825	181300	1549516040	7990	7990	7990	7990	0
154	20230825	181200	1549516040	7990	7990	7990	7990	0
155	20230825	181100	1549516040	7990	7990	7990	7990	0
156	20230825	181000	1549516040	7990	7990	7990	7990	0
157	20230825	180900	1549516040	7990	7990	7990	7990	0
158	20230825	180800	1549516040	7990	7990	7990	7990	0
159	20230825	180700	1549516040	7990	7990	7990	7990	0
160	20230825	180600	1549516040	7990	7990	7990	7990	0
161	20230825	180500	1549516040	7990	7990	7990	7990	0
162	20230825	180400	1549516040	7990	7990	7990	7990	0
163	20230825	180300	1549516040	7990	7990	7990	7990	0
164	20230825	180200	1549516040	7990	7990	7990	7990	0
165	20230825	180100	1549516040	7990	7990	7990	7990	0
166	20230825	180000	1549516040	7990	7990	7990	7990	0
167	20230825	175900	1549516040	7990	7990	7990	7990	0
168	20230825	175800	1549516040	7990	7990	7990	7990	0
169	20230825	175700	1549516040	7990	7990	7990	7990	0
170	20230825	175600	1549516040	7990	7990	7990	7990	0
171	20230825	175500	1549516040	7990	7990	7990	7990	0
172	20230825	175400	1549516040	7990	7990	7990	7990	0
173	20230825	175300	1549516040	7990	7990	7990	7990	0
174	20230825	175200	1549516040	7990	7990	7990	7990	0
175	20230825	175100	1549516040	7990	7990	7990	7990	0
176	20230825	175000	1549516040	7990	7990	7990	7990	0
177	20230825	174900	1549516040	7990	7990	7990	7990	0
178	20230825	174800	1549516040	7990	7990	7990	7990	0
179	20230825	174700	1549516040	7990	7990	7990	7990	0
180	20230825	174600	1549516040	7990	7990	7990	7990	0
181	20230825	174500	1549516040	7990	7990	7990	7990	0
182	20230825	174400	1549516040	7990	7990	7990	7990	4587
183	20230825	174300	1549516040	7990	7990	7990	7990	0
184	20230825	174200	1549516040	7990	7990	7990	7990	0
185	20230825	174100	1549516040	7990	7990	7990	7990	0
186	20230825	174000	1549516040	7990	7990	7990	7990	0
187	20230825	173900	1549516040	7990	7990	7990	7990	0
188	20230825	173800	1549516040	7990	7990	7990	7990	0
189	20230825	173700	1549516040	7990	7990	7990	7990	0
190	20230825	173600	1549516040	7990	7990	7990	7990	0
191	20230825	173500	1549516040	7990	7990	7990	7990	0
192	20230825	173400	1549516040	7990	7990	7990	7990	0
193	20230825	173300	1549516040	7990	7990	7990	7990	0
194	20230825	173200	1549516040	7990	7990	7990	7990	0
195	20230825	173100	1549516040	7990	7990	7990	7990	0
196	20230825	173000	1549516040	7990	7990	7990	7990	0
197	20230825	172900	1549516040	7990	7990	7990	7990	0
198	20230825	172800	1549516040	7990	7990	7990	7990	0
199	20230825	172700	1549516040	7990	7990	7990	7990	0
200	20230825	172600	1549516040	7990	7990	7990	7990	0
201	20230825	172500	1549516040	7990	7990	7990	7990	0
202	20230825	172400	1549516040	7990	7990	7990	7990	0
203	20230825	172300	1549516040	7990	7990	7990	7990	0
204	20230825	172200	1549516040	7990	7990	7990	7990	0
205	20230825	172100	1549516040	7990	7990	7990	7990	0
206	20230825	172000	1549516040	7990	7990	7990	7990	0
207	20230825	171900	1549516040	7990	7990	7990	7990	0
208	20230825	171800	1549516040	7990	7990	7990	7990	0
209	20230825	171700	1549516040	7990	7990	7990	7990	0
210	20230825	171600	1549516040	7990	7990	7990	7990	0
211	20230825	171500	1549516040	7990	7990	7990	7990	0
212	20230825	171400	1549516040	7990	7990	7990	7990	4587
213	20230825	171300	1549516040	7990	7990	7990	7990	0
214	20230825	171200	1549516040	7990	7990	7990	7990	0
215	20230825	171100	1549516040	7990	7990	7990	7990	0
216	20230825	171000	1549516040	7990	7990	7990	7990	0
217	20230825	170900	1549516040	7990	7990	7990	7990	0
218	20230825	170800	1549516040	7990	7990	7990	7990	0
219	20230825	170700	1549516040	7990	7990	7990	7990	0
220	20230825	170600	1549516040	7990	7990	7990	7990	0
221	20230825	170500	1549516040	7990	7990	7990	7990	0
222	20230825	170400	1549516040	7990	7990	7990	7990	0
223	20230825	170300	1549516040	7990	7990	7990	7990	0
224	20230825	170200	1549516040	7990	7990	7990	7990	0
225	20230825	170100	1549516040	7990	7990	7990	7990	0
226	20230825	170000	1549516040	7990	7990	7990	7990	0
227	20230825	165900	1549516040	7990	7990	7990	7990	0
228	20230825	165800	1549516040	7990	7990	7990	7990	0
229	20230825	165700	1549516040	7990	7990	7990	7990	0
230	20230825	165600	1549516040	7990	7990	7990	7990	0
231	20230825	165500	1549516040	7990	7990	7990	7990	0
232	20230825	165400	1549516040	7990	7990	7990	7990	0
233	20230825	165300	1549516040	7990	7990	7990	7990	0
234	20230825	165200	1549516040	7990	7990	7990	7990	0
235	20230825	165100	1549516040	7990	7990	7990	7990	0
236	20230825	165000	1549516040	7990	7990	7990	7990	0
237	20230825	164900	1549516040	7990	7990	7990	7990	0
238	20230825	164800	1549516040	7990	7990	7990	7990	0
239	20230825	164700	1549516040	7990	7990	7990	7990	0
240	20230825	164600	1549516040	7990	7990	7990	7990	0
241	20230825	164500	1549516040	7990	7990	7990	7990	0
242	20230825	164400	1549516040	7990	7990	7990	7990	4587
243	20230825	164300	1549516040	7990	7990	7990	7990	0
244	20230825	164200	1549516040	7990	7990	7990	7990	0
245	20230825	164100	1549516040	7990	7990	7990	7990	0
246	20230825	164000	1549516040	7990	7990	7990	7990	0
247	20230825	163900	1549516040	7990	7990	7990	7990	0
248	20230825	163800	1549516040	7990	7990	7990	7990	0
249	20230825	163700	1549516040	7990	7990	7990	7990	0
250	20230825	163600	1549516040	7990	7990	7990	7990	0
251	20230825	163500	1549516040	7990	7990	7990	7990	0
252	20230825	163400	1549516040	7990	7990	7990	7990	0
253	20230825	163300	1549516040	7990	7990	7990	7990	0
254	20230825	163200	1549516040	7990	7990	7990	7990	0
255	20230825	163100	1549516040	7990	7990	7990	7990	0
256	20230825	163000	1549516040	7990	7990	7990	7990	0
257	20230825	162900	1549516040	7990	7990	7990	7990	0
258	20230825	162800	1549516040	7990	7990	7990	7990	0
259	20230825	162700	1549516040	7990	7990	7990	7990	0
260	20230825	162600	1549516040	7990	7990	7990	7990	0
261	20230825	162500	1549516040	7990	7990	7990	7990	0
262	20230825	162400	1549516040	7990	7990	7990	7990	0
263	20230825	162300	1549516040	7990	7990	7990	7990	0
264	20230825	162200	1549516040	7990	7990	7990	7990	0
265	20230825	162100	1549516040	7990	7990	7990	7990	0
266	20230825	162000	1549516040	7990	7990	7990	7990	0
267	20230825	161900	1549516040	7990	7990	7990	7990	0
268	20230825	161800	1549516040	7990	7990	7990	7990	0
269	20230825	161700	1549516040	7990	7990	7990	7990	0
270	20230825	161600	1549516040	7990	7990	7990	7990	0
271	20230825	161500	1549516040	7990	7990	7990	7990	0
272	20230825	161400	1549516040	7990	7990	7990	7990	4587
273	20230825	161300	1549516040	7990	7990	7990	7990	0
274	20230825	161200	1549516040	7990	7990	7990	7990	0
275	20230825	161100	1549516040	7990	7990	7990	7990	0
276	20230825	161000	1549516040	7990	7990	7990	7990	0
277	20230825	160900	1549516040	7990	7990	7990	7990	0
278	20230825	160800	1549516040	7990	7990	7990	7990	0
279	20230825	160700	1549516040	7990	7990	7990	7990	0
280	20230825	160600	1549516040	7990	7990	7990	7990	0
281	20230825	160500	1549516040	7990	7990	7990	7990	0
282	20230825	160400	1549516040	7990	7990	7990	7990	0
283	20230825	160300	1549516040	7990	7990	7990	7990	0
284	20230825	160200	1549516040	7990	7990	7990	7990	0
285	20230825	160100	1549516040	7990	7990	7990	7990	0
286	20230825	160000	1549516040	7990	7990	7990	7990	0
287	20230825	155900	1549516040	7990	7990	7990	7990	0
288	20230825	155800	1549516040	7990	7990	7990	7990	0
289	20230825	155700	1549516040	7990	7990	7990	7990	0
290	20230825	155600	1549516040	7990	7990	7990	7990	0
291	20230825	155500	1549516040	7990	7990	7990	7990	0
292	20230825	155400	1549516040	7990	7990	7990	7990	0
293	20230825	155300	1549516040	7990	7990	7990	7990	0
294	20230825	155200	1549516040	7990	7990	7990	7990	0
295	20230825	155100	1549516040	7990	7990	7990	7990	0
296	20230825	155000	1549516040	7990	7990	7990	7990	0
297	20230825	154900	1549516040	7990	7990	7990	7990	0
298	20230825	154800	1549516040	7990	7990	7990	7990	0
299	20230825	154700	1549516040	7990	7990	7990	7990	0
300	20230825	154600	1549516040	7990	7990	7990	7990	0
301	20230825	154500	1549516040	7990	7990	7990	7990	0
302	20230825	154400	1549516040	7990	7990	7990	7990	4587
303	20230825	154300	1549516040	7990	7990	7990	7990	0
304	20230825	154200	1549516040	7990	7990	7990	7990	0
305	20230825	154100	1549516040	7990	7990	7990	7990	0
306	20230825	154000	1549516040	7990	7990	7990	7990	0
307	20230825	153900	1549516040	7990	7990	7990	7990	0
308	20230825	153800	1549516040	7990	7990	7990	7990	0
309	20230825	153700	1549516040	7990	7990	7990	7990	0
310	20230825	153600	1549516040	7990	7990	7990	7990	0
311	20230825	153500	1549516040	7990	7990	7990	7990	0
312	20230825	153400	1549516040	7990	7990	7990	7990	0
313	20230825	153300	1549516040	7990	7990	7990	7990	0
314	20230825	153200	1549516040	7990	7990	7990	7990	0
315	20230825	153100	1549516040	7990	7990	7990	7990	0
316	20230825	153000	1549516040	7990	7990	7990	7990	4587
317	20230825	152900	1512865910	7990	7990	7990	7990	0
318	20230825	152800	1512865910	7990	7990	7990	7990	0
319	20230825	152700	1512865910	7990	7990	7990	7990	0
320	20230825	152600	1512865910	7990	7990	7990	7990	0
321	20230825	152500	1512865910	7990	7990	7990	7990	0
322	20230825	152400	1512865910	7990	7990	7990	7990	0
323	20230825	152300	1512865910	7990	7990	7990	7990	0
324	20230825	152200	1512865910	7990	7990	7990	7990	0
325	20230825	152100	1512865910	7990	7990	7990	7990	0
326	20230825	152000	1512865910	7990	7990	7990	7990	0
327	20230825	151900	1512865910	7990	7980	8000	7980	2831
328	20230825	151800	1490254640	7980	7970	7980	7970	789
329	20230825	151700	1483959720	7970	7980	7980	7970	135
330	20230825	151600	1482882560	7980	7980	7990	7970	180
331	20230825	151500	1481446250	7980	7980	7980	7980	70
332	20230825	151400	1480887650	7990	7990	7990	7990	80
333	20230825	151300	1480248450	7990	7980	7990	7970	1110
334	20230825	151200	1471383000	7980	7980	7980	7970	606
335	20230825	151100	1466551410	7970	7980	7980	7970	18
336	20230825	151000	1466407850	7980	7980	7980	7960	237
337	20230825	150900	1464520110	7980	7980	7980	7980	26
338	20230825	150800	1464312630	7950	7950	7950	7950	0
339	20230825	150700	1464312630	7950	7950	7950	7950	19
340	20230825	150600	1464161580	7980	8000	8000	7980	20
341	20230825	150500	1464001780	8000	7970	8000	7970	1255
342	20230825	150400	1453978300	7970	7940	7970	7940	69
343	20230825	150300	1453428520	7970	7940	7970	7940	252
344	20230825	150200	1451427340	7940	7940	7940	7940	1286
345	20230825	150100	1441216500	7980	7970	7980	7940	1737
346	20230825	150000	1427400780	7980	7970	7980	7960	284
347	20230825	145900	1425139370	7990	7980	7990	7970	192
348	20230825	145800	1423608080	7970	7980	7980	7970	470
349	20230825	145700	1419859380	7990	7980	7990	7980	193
350	20230825	145600	1418317810	7990	7990	8000	7990	370
351	20230825	145500	1415361500	8000	7980	8000	7980	1008
352	20230825	145400	1407314600	7980	7960	7980	7960	1504
353	20230825	145300	1395335690	7960	7960	7960	7960	4
354	20230825	145200	1395303850	7970	7940	7970	7940	102
355	20230825	145100	1394490940	7930	7970	7970	7930	247
356	20230825	145000	1392526920	7970	7960	7970	7960	360
357	20230825	144900	1389658220	7960	7960	7960	7960	182
358	20230825	144800	1388209500	7950	7950	7970	7950	337
359	20230825	144700	1385529530	7950	7940	7950	7940	451
360	20230825	144600	1381948190	7940	7940	7940	7940	106
361	20230825	144500	1381106550	7930	7920	7930	7920	17
362	20230825	144400	1380971860	7920	7920	7920	7920	10
363	20230825	144300	1380892660	7910	7940	7940	7910	1058
364	20230825	144200	1372515810	7940	7940	7940	7940	1
365	20230825	144100	1372507870	7940	7940	7940	7940	54
366	20230825	144000	1372079110	7940	7920	7940	7920	684
367	20230825	143900	1366650470	7920	7920	7920	7910	2333
368	20230825	143800	1348178120	7920	7920	7920	7920	1024
369	20230825	143700	1340068040	7930	7930	7930	7930	249
370	20230825	143600	1338093470	7920	7920	7920	7920	2098
371	20230825	143500	1321477310	7930	7930	7930	7930	50
372	20230825	143400	1321080810	7930	7930	7930	7930	0
373	20230825	143300	1321080810	7930	7910	7930	7910	25
374	20230825	143200	1320882660	7910	7920	7920	7910	373
375	20230825	143100	1317929400	7920	7930	7930	7920	2719
376	20230825	143000	1296386710	7930	7930	7930	7930	6
377	20230825	142900	1296339130	7930	7930	7930	7930	0
378	20230825	142800	1296339130	7930	7930	7930	7930	100
379	20230825	142700	1295546130	7930	7940	7940	7930	3
380	20230825	142600	1295522320	7940	7940	7940	7940	30
381	20230825	142500	1295284120	7930	7940	7940	7930	774
382	20230825	142400	1289142060	7930	7940	7940	7930	164
383	20230825	142300	1287840900	7940	7940	7940	7940	0
384	20230825	142200	1287840900	7940	7940	7940	7940	4
385	20230825	142100	1287809140	7920	7920	7940	7920	136
386	20230825	142000	1286730500	7920	7920	7930	7920	280
387	20230825	141900	1284511900	7930	7930	7930	7930	426
388	20230825	141800	1281133720	7940	7930	7940	7930	522
389	20230825	141700	1276993690	7930	7930	7930	7930	133
390	20230825	141600	1275939000	7940	7940	7940	7940	0
391	20230825	141500	1275939000	7940	7940	7960	7940	819
392	20230825	141400	1269435940	7940	7960	7960	7940	672
393	20230825	141300	1264093600	7950	7950	7970	7950	64
394	20230825	141200	1263584780	7950	7970	7970	7950	782
395	20230825	141100	1257364560	7970	7960	7970	7960	51
396	20230825	141000	1256958590	7960	7960	7960	7960	40
397	20230825	140900	1256640190	7960	7970	7970	7960	9
398	20230825	140800	1256568540	7950	7950	7950	7950	1
399	20230825	140700	1256560590	7950	7950	7950	7950	249
400	20230825	140600	1254581040	7970	7960	7980	7960	1120
401	20230825	140500	1245655440	7970	7950	7970	7950	2012
402	20230825	140400	1229619840	7950	7950	7950	7950	505
403	20230825	140300	1225605090	7950	7960	7960	7950	309
404	20230825	140200	1223148360	7940	7940	7940	7940	300
405	20230825	140100	1220766360	7960	7960	7960	7960	168
406	20230825	140000	1219429080	7960	7960	7960	7960	20
407	20230825	135900	1219269880	7960	7960	7960	7960	2
408	20230825	135800	1219253960	7960	7940	7960	7920	251
409	20230825	135700	1217263020	7920	7920	7920	7920	350
410	20230825	135600	1214491020	7960	7950	7960	7920	1665
411	20230825	135500	1201280310	7960	7960	7960	7960	55
412	20230825	135400	1200842510	7960	7960	7960	7960	5
413	20230825	135300	1200802710	7950	7940	7950	7940	38
414	20230825	135200	1200500980	7940	7940	7940	7940	0
415	20230825	135100	1200500980	7940	7940	7940	7940	106
416	20230825	135000	1199659340	7960	7940	7960	7940	35
417	20230825	134900	1199381400	7940	7970	7970	7940	59
418	20230825	134800	1198911620	7990	7970	7990	7970	363
419	20230825	134700	1196017750	7970	7960	7970	7960	343
420	20230825	134600	1193285480	7950	7950	7950	7950	0
421	20230825	134500	1193285480	7950	7950	7950	7950	103
422	20230825	134400	1192466630	7950	7950	7950	7950	0
423	20230825	134300	1192466630	7950	7950	7950	7950	101
424	20230825	134200	1191663680	7920	7920	7920	7920	2
425	20230825	134100	1191647840	7940	7930	7940	7920	1887
426	20230825	134000	1176696920	7930	7940	7940	7930	276
427	20230825	133900	1174508070	7940	7940	7940	7940	335
428	20230825	133800	1171848170	7940	7930	7940	7930	30
429	20230825	133700	1171610150	7940	7940	7940	7930	232
430	20230825	133600	1169768580	7940	7940	7940	7940	17
431	20230825	133500	1169633600	7950	7940	7950	7930	253
432	20230825	133400	1167627200	7950	7940	7950	7940	212
433	20230825	133300	1165943420	7940	7940	7940	7940	15
434	20230825	133200	1165824320	7950	7940	7950	7940	244
435	20230825	133100	1163886930	7940	7940	7950	7940	168
436	20230825	133000	1162552350	7940	7940	7940	7940	125
437	20230825	132900	1161559850	7940	7940	7940	7940	125
438	20230825	132800	1160567350	7940	7930	7940	7930	223
439	20230825	132700	1158797730	7940	7940	7940	7940	67
440	20230825	132600	1158265750	7940	7940	7960	7940	648
441	20230825	132500	1153120590	7940	7940	7940	7940	18
442	20230825	132400	1152977670	7950	7950	7950	7950	48
443	20230825	132300	1152596070	7950	7950	7950	7950	0
444	20230825	132200	1152596070	7950	7950	7950	7950	0
445	20230825	132100	1152596070	7950	7940	7950	7940	1416
446	20230825	132000	1141339210	7930	7940	7940	7930	225
447	20230825	131900	1139554820	7940	7940	7940	7940	316
448	20230825	131800	1137045780	7930	7930	7930	7930	12
449	20230825	131700	1136950620	7940	7940	7940	7940	1336
450	20230825	131600	1126342780	7940	7950	7950	7940	717
451	20230825	131500	1120647100	7950	7960	7960	7950	628
452	20230825	131400	1115651020	7970	7970	7970	7970	1
453	20230825	131300	1115643050	7950	7950	7950	7950	126
454	20230825	131200	1114641350	7950	7950	7950	7950	1
455	20230825	131100	1114633400	7950	7950	7950	7950	196
456	20230825	131000	1113075200	7950	7950	7960	7940	651
457	20230825	130900	1107898830	7950	7950	7950	7950	30
458	20230825	130800	1107660330	7950	7960	7960	7950	1395
459	20230825	130700	1096569350	7960	7960	7960	7950	201
460	20230825	130600	1094970770	7950	7940	7950	7940	207
461	20230825	130500	1093326370	7940	7970	7970	7940	1370
462	20230825	130400	1082432200	7990	8040	8060	7990	6162
463	20230825	130300	1032920660	8040	8030	8040	8030	559
464	20230825	130200	1028429910	8030	8030	8040	8030	692
465	20230825	130100	1022871000	8030	8030	8030	8030	777
466	20230825	130000	1016631690	8020	8010	8020	8010	1289
467	20230825	125900	1006303080	8000	7990	8000	7990	106
468	20230825	125800	1005455140	7990	7980	7990	7980	52
469	20230825	125700	1005039920	7970	7970	7970	7970	0
470	20230825	125600	1005039920	7970	7980	7980	7970	38
471	20230825	125500	1004736700	7980	7970	7980	7970	135
472	20230825	125400	1003660250	7970	7970	7970	7970	2
473	20230825	125300	1003644310	7960	7990	8000	7960	296
474	20230825	125200	1001278450	7960	7960	7960	7960	222
475	20230825	125100	999511330	7960	7960	7960	7960	0
476	20230825	125000	999511330	7960	7940	7960	7940	275
477	20230825	124900	997323830	7940	7970	7970	7940	341
478	20230825	124800	994615710	7980	7980	7980	7910	3046
479	20230825	124700	970453420	7990	8000	8000	7990	161
480	20230825	124600	969166400	8000	7990	8000	7990	1390
481	20230825	124500	958052540	7990	7950	7990	7950	2962
482	20230825	124400	934474000	7940	7930	7940	7930	824
483	20230825	124300	927939260	7930	7940	7940	7930	348
484	20230825	124200	925177600	7950	7940	7950	7930	148
485	20230825	124100	924002450	7950	7950	7950	7950	20
486	20230825	124000	923843450	7950	7930	7950	7930	27
487	20230825	123900	923628840	7950	7950	7950	7930	233
488	20230825	123800	921780770	7930	7950	7950	7930	218
489	20230825	123700	920051810	7930	7940	7950	7930	528
490	20230825	123600	915861510	7940	7950	7950	7940	364
491	20230825	123500	912968210	7960	7960	7960	7960	0
492	20230825	123400	912968210	7960	7980	7980	7960	1146
493	20230825	123300	903842460	7970	7970	7970	7970	512
494	20230825	123200	899761820	7970	7970	7970	7970	50
495	20230825	123100	899363320	7990	7990	7990	7990	10
496	20230825	123000	899283420	7990	7990	7990	7990	1
497	20230825	122900	899275430	7980	7990	7990	7980	34
498	20230825	122800	899004000	7970	7970	7970	7970	0
499	20230825	122700	899004000	7970	7980	7980	7970	206
500	20230825	122600	897360480	7990	8010	8010	7990	293
501	20230825	122500	895017350	8020	8020	8020	8020	27
502	20230825	122400	894800810	8030	8000	8030	8000	316
503	20230825	122300	892268000	8010	8010	8010	8010	6
504	20230825	122200	892219940	8010	8010	8010	8010	53
505	20230825	122100	891795410	8000	8000	8000	8000	272
506	20230825	122000	889619410	7980	7980	7980	7980	40
507	20230825	121900	889300210	7970	7980	7980	7970	61
508	20230825	121800	888813780	8000	8010	8010	7980	350
509	20230825	121700	886018880	7980	7980	7980	7980	0
510	20230825	121600	886018880	7980	7970	8040	7970	3009
511	20230825	121500	861865010	7940	7940	7940	7940	0
512	20230825	121400	861865010	7940	7940	7950	7940	666
513	20230825	121300	856572470	7940	7940	7940	7940	0
514	20230825	121200	856572470	7940	7950	7950	7940	251
515	20230825	121100	854579020	7960	7960	7960	7960	70
516	20230825	121000	854021820	7980	7970	7980	7940	2493
517	20230825	120900	834195510	7980	7980	7980	7980	500
518	20230825	120800	830205510	7980	7980	7980	7980	47
519	20230825	120700	829830450	7980	7970	7980	7970	100
520	20230825	120600	829033390	7970	7980	7980	7970	59
521	20230825	120500	828562650	7980	7980	7980	7980	31
522	20230825	120400	828315270	7970	7970	7970	7970	141
523	20230825	120300	827191500	7980	7990	7990	7980	198
524	20230825	120200	825611110	7990	8000	8000	7990	1406
525	20230825	120100	814367590	8000	8010	8010	8000	786
526	20230825	120000	808079450	8010	8000	8010	8000	286
527	20230825	115900	805789420	8000	8020	8020	8000	885
528	20230825	115800	798703690	8020	8010	8020	8000	247
529	20230825	115700	796724260	8010	8000	8010	8000	282
530	20230825	115600	794467750	8000	8010	8020	8000	451
531	20230825	115500	790857220	8020	8020	8020	8010	660
532	20230825	115400	785566670	8040	8020	8040	8020	360
533	20230825	115300	782673790	8030	8010	8030	8000	1249
534	20230825	115200	772654850	8010	8010	8010	8010	624
535	20230825	115100	767656610	8010	7990	8010	7990	496
536	20230825	115000	763686400	7990	7970	7990	7970	599
537	20230825	114900	758907230	7970	7970	7970	7960	72
538	20230825	114800	758333500	7970	7960	7970	7960	20
539	20230825	114700	758174200	7970	7950	7970	7950	280
540	20230825	114600	755946200	7960	7960	7960	7960	0
541	20230825	114500	755946200	7960	7940	7960	7940	20
542	20230825	114400	755787180	7960	7970	7970	7960	26
543	20230825	114300	755580020	7970	7960	7970	7940	298
544	20230825	114200	753213010	7970	7970	7970	7970	108
545	20230825	114100	752352250	7970	7970	7970	7970	129
546	20230825	114000	751324120	7970	7970	7970	7970	0
547	20230825	113900	751324120	7970	7950	7970	7950	623
548	20230825	113800	746371170	7950	7950	7950	7950	48
549	20230825	113700	745989570	7950	7950	7950	7950	5
550	20230825	113600	745949820	7950	7950	7950	7950	0
551	20230825	113500	745949820	7950	7950	7950	7950	0
552	20230825	113400	745949820	7950	7950	7950	7950	199
553	20230825	113300	744367770	7950	7950	7950	7950	221
554	20230825	113200	742610820	7950	7950	7950	7950	147
555	20230825	113100	741442170	7970	7970	7970	7970	0
556	20230825	113000	741442170	7970	7950	7970	7950	252
557	20230825	112900	739437230	7950	7950	7950	7950	161
558	20230825	112800	738157280	7950	7950	7950	7950	164
559	20230825	112700	736853480	7950	7950	7950	7950	0
560	20230825	112600	736853480	7950	7950	7950	7950	57
561	20230825	112500	736400330	7950	7970	7970	7950	2
562	20230825	112400	736384410	7960	7960	7960	7960	347
563	20230825	112300	733622290	7960	7950	7960	7950	146
564	20230825	112200	732461580	7960	7960	7960	7960	0
565	20230825	112100	732461580	7960	7960	7960	7960	123
566	20230825	112000	731482500	7960	7960	7960	7960	50
567	20230825	111900	731084500	7960	7960	7960	7960	118
568	20230825	111800	730145220	7970	7940	7970	7940	39
569	20230825	111700	729835530	7940	7980	7980	7940	280
570	20230825	111600	727603140	7980	7970	7980	7970	436
571	20230825	111500	724124950	7970	7970	7970	7970	1
572	20230825	111400	724116980	7930	7930	7930	7930	0
573	20230825	111300	724116980	7930	7930	7930	7930	16
574	20230825	111200	723990100	7980	7950	7980	7950	1899
575	20230825	111100	708864520	7960	7960	7960	7960	11
576	20230825	111000	708776960	7960	7960	7960	7960	9
577	20230825	110900	708705320	7950	7930	7950	7930	195
578	20230825	110800	707156850	7920	7930	7930	7920	609
579	20230825	110700	702333490	7930	7930	7930	7930	0
580	20230825	110600	702333490	7930	7920	7930	7920	326
581	20230825	110500	699750850	7920	7930	7930	7920	140
582	20230825	110400	698641600	7930	7930	7930	7930	50
583	20230825	110300	698245100	7930	7930	7930	7930	1526
584	20230825	110200	686143920	7930	7960	7960	7920	2980
585	20230825	110100	662503530	7970	7970	7970	7970	303
586	20230825	110000	660088620	7970	7980	7980	7970	1654
587	20230825	105900	646896440	7980	7980	7980	7970	184
588	20230825	105800	645428130	7980	7980	7990	7970	60
589	20230825	105700	644949150	7980	7980	7990	7980	736
590	20230825	105600	639075860	7980	7980	8000	7970	1007
591	20230825	105500	631031580	7980	7970	8010	7970	4329
592	20230825	105400	596423280	7970	7990	7990	7970	789
593	20230825	105300	590123090	7990	7960	8050	7960	6881
594	20230825	105200	535068530	7960	7920	7960	7920	2226
595	20230825	105100	517384310	7920	7920	7920	7920	307
596	20230825	105000	514952870	7920	7900	7920	7900	102
597	20230825	104900	514146610	7900	7890	7900	7890	15
598	20230825	104800	514028150	7910	7910	7910	7910	508
599	20230825	104700	510009870	7910	7900	7910	7890	231
600	20230825	104600	508182980	7900	7900	7900	7900	18
601	20230825	104500	508040780	7900	7900	7900	7900	0
602	20230825	104400	508040780	7900	7900	7900	7900	256
603	20230825	104300	506018380	7890	7890	7890	7890	11
604	20230825	104200	505931590	7890	7890	7890	7890	0
605	20230825	104100	505931590	7890	7890	7890	7890	90
606	20230825	104000	505221490	7880	7890	7890	7880	880
607	20230825	103900	498282370	7910	7910	7910	7910	0
608	20230825	103800	498282370	7910	7890	7910	7880	1601
609	20230825	103700	485666260	7890	7900	7900	7890	352
610	20230825	103600	482888660	7900	7910	7910	7900	50
611	20230825	103500	482493640	7900	7900	7900	7900	265
612	20230825	103400	480400140	7920	7920	7920	7900	166
613	20230825	103300	479085440	7900	7900	7900	7900	141
614	20230825	103200	477971540	7930	7930	7930	7930	0
615	20230825	103100	477971540	7930	7930	7930	7930	1
616	20230825	103000	477963610	7920	7940	7940	7920	13
617	20230825	102900	477860610	7920	7900	7930	7900	559
618	20230825	102800	473433830	7910	7900	7910	7900	1273
619	20230825	102700	463377120	7900	7900	7900	7890	9
620	20230825	102600	463306040	7890	7880	7890	7880	463
621	20230825	102500	459653090	7880	7880	7880	7880	250
622	20230825	102400	457683090	7880	7860	7880	7860	392
623	20230825	102300	454599770	7870	7870	7870	7870	577
624	20230825	102200	450058780	7890	7890	7900	7870	1061
625	20230825	102100	441704690	7890	7890	7890	7890	23
626	20230825	102000	441523220	7890	7890	7890	7890	0
627	20230825	101900	441523220	7890	7880	7890	7870	554
628	20230825	101800	437158800	7880	7890	7890	7880	245
629	20230825	101700	435227510	7880	7880	7880	7880	721
630	20230825	101600	429546030	7880	7880	7880	7880	200
631	20230825	101500	427970030	7890	7890	7890	7890	407
632	20230825	101400	424758800	7900	7900	7900	7900	285
633	20230825	101300	422507300	7900	7920	7920	7900	880
634	20230825	101200	415549650	7920	7930	7930	7920	10
635	20230825	101100	415470440	7920	7920	7920	7920	253
636	20230825	101000	413466680	7920	7910	7920	7910	198
637	20230825	100900	411900490	7940	7910	7940	7910	378
638	20230825	100800	408908800	7910	7920	7920	7910	228
639	20230825	100700	407104310	7930	7910	7950	7910	157
640	20230825	100600	405858030	7910	7940	7940	7910	588
641	20230825	100500	401203570	7940	7950	7950	7940	19
642	20230825	100400	401052610	7950	7960	7960	7950	1545
643	20230825	100300	388760640	7960	7930	7960	7930	3170
644	20230825	100200	363554560	7960	7940	7960	7940	4786
645	20230825	100100	325488300	7940	7920	7950	7920	2502
646	20230825	100000	305638460	7920	7920	7920	7920	1441
647	20230825	095900	294225740	7920	7900	7920	7900	1718
648	20230825	095800	280635680	7900	7900	7900	7900	200
649	20230825	095700	279055680	7890	7890	7890	7890	1
650	20230825	095600	279047790	7900	7900	7900	7900	159
651	20230825	095500	277791690	7890	7900	7900	7870	2037
652	20230825	095400	261722860	7900	7890	7900	7890	490
653	20230825	095300	257852370	7890	7890	7890	7890	188
654	20230825	095200	256369050	7890	7880	7890	7880	656
655	20230825	095100	251193220	7880	7880	7880	7870	593
656	20230825	095000	246521400	7880	7870	7880	7870	23
657	20230825	094900	246340180	7880	7860	7880	7860	1482
658	20230825	094800	234683450	7860	7850	7860	7850	53
659	20230825	094700	234267390	7850	7850	7850	7850	86
660	20230825	094600	233592290	7850	7850	7850	7850	74
661	20230825	094500	233011390	7870	7870	7870	7870	24
662	20230825	094400	232822510	7840	7850	7850	7840	485
663	20230825	094300	229019970	7840	7840	7840	7840	0
664	20230825	094200	229019970	7840	7850	7850	7840	50
665	20230825	094100	228627920	7840	7870	7870	7840	303
666	20230825	094000	226250690	7870	7840	7870	7840	60
667	20230825	093900	225779020	7860	7860	7860	7860	5
668	20230825	093800	225739720	7860	7840	7860	7840	406
669	20230825	093700	222555660	7840	7860	7870	7840	166
670	20230825	093600	221252690	7870	7870	7870	7870	0
671	20230825	093500	221252690	7870	7840	7870	7840	3
672	20230825	093400	221229130	7870	7870	7870	7870	1
673	20230825	093300	221221260	7830	7840	7840	7830	104
674	20230825	093200	220406910	7840	7840	7840	7840	464
675	20230825	093100	216769150	7830	7830	7830	7830	367
676	20230825	093000	213895540	7830	7840	7840	7830	1339
677	20230825	092900	203410860	7840	7830	7840	7830	66
678	20230825	092800	202893770	7830	7850	7850	7830	769
679	20230825	092700	196870110	7860	7870	7870	7860	48
680	20230825	092600	196492460	7870	7850	7870	7830	324
681	20230825	092500	193948920	7830	7830	7830	7830	70
682	20230825	092400	193400820	7830	7840	7840	7830	261
683	20230825	092300	191354690	7840	7840	7840	7840	386
684	20230825	092200	188328450	7840	7840	7840	7840	0
685	20230825	092100	188328450	7840	7850	7860	7840	456
686	20230825	092000	184751200	7870	7860	7880	7860	2251
687	20230825	091900	167034950	7860	7850	7860	7850	264
688	20230825	091800	164962440	7850	7860	7860	7850	3451
689	20230825	091700	137866380	7860	7870	7880	7860	1187
690	20230825	091600	128533800	7880	7880	7900	7880	1376
691	20230825	091500	117677250	7880	7880	7880	7850	264
692	20230825	091400	115596960	7880	7880	7880	7880	2537
693	20230825	091300	95605400	7880	7880	7880	7850	1339
694	20230825	091200	85067470	7870	7850	7870	7850	580
695	20230825	091100	80510870	7850	7860	7860	7850	695
696	20230825	091000	75055110	7850	7870	7870	7850	272
697	20230825	090900	72919470	7880	7860	7880	7860	1406
698	20230825	090800	61846290	7850	7830	7850	7830	218
699	20230825	090700	60137090	7850	7850	7850	7790	1867
700	20230825	090600	45552560	7840	7840	7840	7830	1019
701	20230825	090500	37565640	7840	7860	7860	7840	234
702	20230825	090400	35726740	7830	7850	7860	7830	1627
703	20230825	090300	22954980	7800	7840	7840	7800	490
704	20230825	090200	19128420	7800	7790	7800	7790	686
705	20230825	090100	13784380	7790	7830	7850	7790	969
706	20230825	090000	6202680	7830	7780	7830	7780	593