KissMeData/004310/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	184000	96663680	4065	4065	4065	4065	1684
3	20230825	183900	96663680	4065	4065	4065	4065	0
4	20230825	183800	96663680	4065	4065	4065	4065	0
5	20230825	183700	96663680	4065	4065	4065	4065	0
6	20230825	183600	96663680	4065	4065	4065	4065	0
7	20230825	183500	96663680	4065	4065	4065	4065	0
8	20230825	183400	96663680	4065	4065	4065	4065	0
9	20230825	183300	96663680	4065	4065	4065	4065	0
10	20230825	183200	96663680	4065	4065	4065	4065	0
11	20230825	183100	96663680	4065	4065	4065	4065	0
12	20230825	183000	96663680	4065	4065	4065	4065	0
13	20230825	182900	96663680	4065	4065	4065	4065	0
14	20230825	182800	96663680	4065	4065	4065	4065	0
15	20230825	182700	96663680	4065	4065	4065	4065	0
16	20230825	182600	96663680	4065	4065	4065	4065	0
17	20230825	182500	96663680	4065	4065	4065	4065	0
18	20230825	182400	96663680	4065	4065	4065	4065	0
19	20230825	182300	96663680	4065	4065	4065	4065	0
20	20230825	182200	96663680	4065	4065	4065	4065	0
21	20230825	182100	96663680	4065	4065	4065	4065	0
22	20230825	182000	96663680	4065	4065	4065	4065	0
23	20230825	181900	96663680	4065	4065	4065	4065	0
24	20230825	181800	96663680	4065	4065	4065	4065	0
25	20230825	181700	96663680	4065	4065	4065	4065	0
26	20230825	181600	96663680	4065	4065	4065	4065	0
27	20230825	181500	96663680	4065	4065	4065	4065	0
28	20230825	181400	96663680	4065	4065	4065	4065	0
29	20230825	181300	96663680	4065	4065	4065	4065	0
30	20230825	181200	96663680	4065	4065	4065	4065	0
31	20230825	181100	96663680	4065	4065	4065	4065	0
32	20230825	181000	96663680	4065	4065	4065	4065	1684
33	20230825	180900	96663680	4065	4065	4065	4065	0
34	20230825	180800	96663680	4065	4065	4065	4065	0
35	20230825	180700	96663680	4065	4065	4065	4065	0
36	20230825	180600	96663680	4065	4065	4065	4065	0
37	20230825	180500	96663680	4065	4065	4065	4065	0
38	20230825	180400	96663680	4065	4065	4065	4065	0
39	20230825	180300	96663680	4065	4065	4065	4065	0
40	20230825	180200	96663680	4065	4065	4065	4065	0
41	20230825	180100	96663680	4065	4065	4065	4065	0
42	20230825	180000	96663680	4065	4065	4065	4065	0
43	20230825	175900	96663680	4065	4065	4065	4065	0
44	20230825	175800	96663680	4065	4065	4065	4065	0
45	20230825	175700	96663680	4065	4065	4065	4065	0
46	20230825	175600	96663680	4065	4065	4065	4065	0
47	20230825	175500	96663680	4065	4065	4065	4065	0
48	20230825	175400	96663680	4065	4065	4065	4065	0
49	20230825	175300	96663680	4065	4065	4065	4065	0
50	20230825	175200	96663680	4065	4065	4065	4065	0
51	20230825	175100	96663680	4065	4065	4065	4065	0
52	20230825	175000	96663680	4065	4065	4065	4065	0
53	20230825	174900	96663680	4065	4065	4065	4065	0
54	20230825	174800	96663680	4065	4065	4065	4065	0
55	20230825	174700	96663680	4065	4065	4065	4065	0
56	20230825	174600	96663680	4065	4065	4065	4065	0
57	20230825	174500	96663680	4065	4065	4065	4065	0
58	20230825	174400	96663680	4065	4065	4065	4065	0
59	20230825	174300	96663680	4065	4065	4065	4065	0
60	20230825	174200	96663680	4065	4065	4065	4065	0
61	20230825	174100	96663680	4065	4065	4065	4065	0
62	20230825	174000	96663680	4065	4065	4065	4065	1684
63	20230825	173900	96663680	4065	4065	4065	4065	0
64	20230825	173800	96663680	4065	4065	4065	4065	0
65	20230825	173700	96663680	4065	4065	4065	4065	0
66	20230825	173600	96663680	4065	4065	4065	4065	0
67	20230825	173500	96663680	4065	4065	4065	4065	0
68	20230825	173400	96663680	4065	4065	4065	4065	0
69	20230825	173300	96663680	4065	4065	4065	4065	0
70	20230825	173200	96663680	4065	4065	4065	4065	0
71	20230825	173100	96663680	4065	4065	4065	4065	0
72	20230825	173000	96663680	4065	4065	4065	4065	0
73	20230825	172900	96663680	4065	4065	4065	4065	0
74	20230825	172800	96663680	4065	4065	4065	4065	0
75	20230825	172700	96663680	4065	4065	4065	4065	0
76	20230825	172600	96663680	4065	4065	4065	4065	0
77	20230825	172500	96663680	4065	4065	4065	4065	0
78	20230825	172400	96663680	4065	4065	4065	4065	0
79	20230825	172300	96663680	4065	4065	4065	4065	0
80	20230825	172200	96663680	4065	4065	4065	4065	0
81	20230825	172100	96663680	4065	4065	4065	4065	0
82	20230825	172000	96663680	4065	4065	4065	4065	0
83	20230825	171900	96663680	4065	4065	4065	4065	0
84	20230825	171800	96663680	4065	4065	4065	4065	0
85	20230825	171700	96663680	4065	4065	4065	4065	0
86	20230825	171600	96663680	4065	4065	4065	4065	0
87	20230825	171500	96663680	4065	4065	4065	4065	0
88	20230825	171400	96663680	4065	4065	4065	4065	0
89	20230825	171300	96663680	4065	4065	4065	4065	0
90	20230825	171200	96663680	4065	4065	4065	4065	0
91	20230825	171100	96663680	4065	4065	4065	4065	0
92	20230825	171000	96663680	4065	4065	4065	4065	1684
93	20230825	170900	96663680	4065	4065	4065	4065	0
94	20230825	170800	96663680	4065	4065	4065	4065	0
95	20230825	170700	96663680	4065	4065	4065	4065	0
96	20230825	170600	96663680	4065	4065	4065	4065	0
97	20230825	170500	96663680	4065	4065	4065	4065	0
98	20230825	170400	96663680	4065	4065	4065	4065	0
99	20230825	170300	96663680	4065	4065	4065	4065	0
100	20230825	170200	96663680	4065	4065	4065	4065	0
101	20230825	170100	96663680	4065	4065	4065	4065	0
102	20230825	170000	96663680	4065	4065	4065	4065	0
103	20230825	165900	96663680	4065	4065	4065	4065	0
104	20230825	165800	96663680	4065	4065	4065	4065	0
105	20230825	165700	96663680	4065	4065	4065	4065	0
106	20230825	165600	96663680	4065	4065	4065	4065	0
107	20230825	165500	96663680	4065	4065	4065	4065	0
108	20230825	165400	96663680	4065	4065	4065	4065	0
109	20230825	165300	96663680	4065	4065	4065	4065	0
110	20230825	165200	96663680	4065	4065	4065	4065	0
111	20230825	165100	96663680	4065	4065	4065	4065	0
112	20230825	165000	96663680	4065	4065	4065	4065	0
113	20230825	164900	96663680	4065	4065	4065	4065	0
114	20230825	164800	96663680	4065	4065	4065	4065	0
115	20230825	164700	96663680	4065	4065	4065	4065	0
116	20230825	164600	96663680	4065	4065	4065	4065	0
117	20230825	164500	96663680	4065	4065	4065	4065	0
118	20230825	164400	96663680	4065	4065	4065	4065	0
119	20230825	164300	96663680	4065	4065	4065	4065	0
120	20230825	164200	96663680	4065	4065	4065	4065	0
121	20230825	164100	96663680	4065	4065	4065	4065	0
122	20230825	164000	96663680	4065	4065	4065	4065	1684
123	20230825	163900	96663680	4065	4065	4065	4065	0
124	20230825	163800	96663680	4065	4065	4065	4065	0
125	20230825	163700	96663680	4065	4065	4065	4065	0
126	20230825	163600	96663680	4065	4065	4065	4065	0
127	20230825	163500	96663680	4065	4065	4065	4065	0
128	20230825	163400	96663680	4065	4065	4065	4065	0
129	20230825	163300	96663680	4065	4065	4065	4065	0
130	20230825	163200	96663680	4065	4065	4065	4065	0
131	20230825	163100	96663680	4065	4065	4065	4065	0
132	20230825	163000	96663680	4065	4065	4065	4065	0
133	20230825	162900	96663680	4065	4065	4065	4065	0
134	20230825	162800	96663680	4065	4065	4065	4065	0
135	20230825	162700	96663680	4065	4065	4065	4065	0
136	20230825	162600	96663680	4065	4065	4065	4065	0
137	20230825	162500	96663680	4065	4065	4065	4065	0
138	20230825	162400	96663680	4065	4065	4065	4065	0
139	20230825	162300	96663680	4065	4065	4065	4065	0
140	20230825	162200	96663680	4065	4065	4065	4065	0
141	20230825	162100	96663680	4065	4065	4065	4065	0
142	20230825	162000	96663680	4065	4065	4065	4065	0
143	20230825	161900	96663680	4065	4065	4065	4065	0
144	20230825	161800	96663680	4065	4065	4065	4065	0
145	20230825	161700	96663680	4065	4065	4065	4065	0
146	20230825	161600	96663680	4065	4065	4065	4065	0
147	20230825	161500	96663680	4065	4065	4065	4065	0
148	20230825	161400	96663680	4065	4065	4065	4065	0
149	20230825	161300	96663680	4065	4065	4065	4065	0
150	20230825	161200	96663680	4065	4065	4065	4065	0
151	20230825	161100	96663680	4065	4065	4065	4065	0
152	20230825	161000	96663680	4065	4065	4065	4065	1684
153	20230825	160900	96663680	4065	4065	4065	4065	0
154	20230825	160800	96663680	4065	4065	4065	4065	0
155	20230825	160700	96663680	4065	4065	4065	4065	0
156	20230825	160600	96663680	4065	4065	4065	4065	0
157	20230825	160500	96663680	4065	4065	4065	4065	0
158	20230825	160400	96663680	4065	4065	4065	4065	0
159	20230825	160300	96663680	4065	4065	4065	4065	0
160	20230825	160200	96663680	4065	4065	4065	4065	0
161	20230825	160100	96663680	4065	4065	4065	4065	0
162	20230825	160000	96663680	4065	4065	4065	4065	0
163	20230825	155900	96663680	4065	4065	4065	4065	0
164	20230825	155800	96663680	4065	4065	4065	4065	0
165	20230825	155700	96663680	4065	4065	4065	4065	0
166	20230825	155600	96663680	4065	4065	4065	4065	0
167	20230825	155500	96663680	4065	4065	4065	4065	0
168	20230825	155400	96663680	4065	4065	4065	4065	0
169	20230825	155300	96663680	4065	4065	4065	4065	0
170	20230825	155200	96663680	4065	4065	4065	4065	0
171	20230825	155100	96663680	4065	4065	4065	4065	0
172	20230825	155000	96663680	4065	4065	4065	4065	0
173	20230825	154900	96663680	4065	4065	4065	4065	0
174	20230825	154800	96663680	4065	4065	4065	4065	0
175	20230825	154700	96663680	4065	4065	4065	4065	0
176	20230825	154600	96663680	4065	4065	4065	4065	0
177	20230825	154500	96663680	4065	4065	4065	4065	0
178	20230825	154400	96663680	4065	4065	4065	4065	0
179	20230825	154300	96663680	4065	4065	4065	4065	0
180	20230825	154200	96663680	4065	4065	4065	4065	0
181	20230825	154100	96663680	4065	4065	4065	4065	0
182	20230825	154000	96663680	4065	4065	4065	4065	1684
183	20230825	153900	96663680	4065	4065	4065	4065	0
184	20230825	153800	96663680	4065	4065	4065	4065	0
185	20230825	153700	96663680	4065	4065	4065	4065	0
186	20230825	153600	96663680	4065	4065	4065	4065	0
187	20230825	153500	96663680	4065	4065	4065	4065	0
188	20230825	153400	96663680	4065	4065	4065	4065	0
189	20230825	153300	96663680	4065	4065	4065	4065	0
190	20230825	153200	96663680	4065	4065	4065	4065	0
191	20230825	153100	96663680	4065	4065	4065	4065	0
192	20230825	153000	96663680	4065	4065	4065	4065	1684
193	20230825	152900	89818220	4065	4065	4065	4065	0
194	20230825	152800	89818220	4065	4065	4065	4065	0
195	20230825	152700	89818220	4065	4065	4065	4065	0
196	20230825	152600	89818220	4065	4065	4065	4065	0
197	20230825	152500	89818220	4065	4065	4065	4065	0
198	20230825	152400	89818220	4065	4065	4065	4065	0
199	20230825	152300	89818220	4065	4065	4065	4065	0
200	20230825	152200	89818220	4065	4065	4065	4065	0
201	20230825	152100	89818220	4065	4065	4065	4065	0
202	20230825	152000	89818220	4065	4065	4065	4065	0
203	20230825	151900	89818220	4065	4090	4090	4065	320
204	20230825	151800	88516270	4085	4070	4085	4070	717
205	20230825	151700	85588865	4070	4070	4070	4070	188
206	20230825	151600	84823705	4070	4075	4075	4070	130
207	20230825	151500	84294095	4080	4080	4080	4080	12
208	20230825	151400	84245135	4085	4070	4090	4070	15
209	20230825	151300	84183855	4090	4090	4090	4090	0
210	20230825	151200	84183855	4090	4090	4090	4090	0
211	20230825	151100	84183855	4090	4090	4090	4090	0
212	20230825	151000	84183855	4090	4090	4090	4090	0
213	20230825	150900	84183855	4090	4090	4090	4090	0
214	20230825	150800	84183855	4090	4070	4090	4070	22
215	20230825	150700	84094115	4090	4090	4090	4090	80
216	20230825	150600	83766915	4090	4090	4090	4090	8
217	20230825	150500	83734195	4090	4090	4090	4090	2
218	20230825	150400	83726015	4090	4085	4090	4085	1626
219	20230825	150300	77083755	4085	4085	4085	4070	226
220	20230825	150200	76160560	4070	4070	4070	4070	0
221	20230825	150100	76160560	4070	4070	4070	4070	0
222	20230825	150000	76160560	4070	4070	4070	4070	0
223	20230825	145900	76160560	4070	4070	4070	4070	0
224	20230825	145800	76160560	4070	4070	4070	4070	11
225	20230825	145700	76115790	4085	4085	4085	4085	0
226	20230825	145600	76115790	4085	4085	4085	4085	0
227	20230825	145500	76115790	4085	4085	4085	4085	0
228	20230825	145400	76115790	4085	4085	4085	4085	0
229	20230825	145300	76115790	4085	4075	4085	4075	20
230	20230825	145200	76034230	4075	4075	4075	4075	0
231	20230825	145100	76034230	4075	4075	4075	4075	0
232	20230825	145000	76034230	4075	4075	4075	4075	0
233	20230825	144900	76034230	4075	4075	4075	4075	0
234	20230825	144800	76034230	4075	4075	4075	4075	0
235	20230825	144700	76034230	4075	4075	4075	4075	1
236	20230825	144600	76030155	4075	4075	4075	4075	0
237	20230825	144500	76030155	4075	4075	4075	4075	0
238	20230825	144400	76030155	4075	4075	4075	4075	0
239	20230825	144300	76030155	4075	4075	4075	4075	0
240	20230825	144200	76030155	4075	4075	4075	4075	0
241	20230825	144100	76030155	4075	4075	4075	4075	10
242	20230825	144000	75989405	4075	4075	4075	4075	0
243	20230825	143900	75989405	4075	4075	4075	4075	10
244	20230825	143800	75948655	4065	4075	4075	4065	135
245	20230825	143700	75398580	4075	4075	4075	4075	100
246	20230825	143600	74991080	4090	4090	4090	4090	0
247	20230825	143500	74991080	4090	4070	4090	4070	497
248	20230825	143400	72968090	4090	4090	4090	4090	0
249	20230825	143300	72968090	4090	4090	4090	4090	0
250	20230825	143200	72968090	4090	4090	4090	4090	0
251	20230825	143100	72968090	4090	4090	4090	4090	10
252	20230825	143000	72927190	4075	4080	4080	4075	26
253	20230825	142900	72821160	4090	4080	4090	4075	531
254	20230825	142800	70654685	4080	4080	4080	4080	0
255	20230825	142700	70654685	4080	4080	4080	4080	5
256	20230825	142600	70634285	4080	4080	4080	4080	0
257	20230825	142500	70634285	4080	4080	4080	4080	0
258	20230825	142400	70634285	4080	4080	4080	4080	25
259	20230825	142300	70532285	4090	4090	4090	4090	0
260	20230825	142200	70532285	4090	4090	4090	4090	0
261	20230825	142100	70532285	4090	4090	4090	4090	0
262	20230825	142000	70532285	4090	4090	4090	4090	0
263	20230825	141900	70532285	4090	4090	4090	4090	0
264	20230825	141800	70532285	4090	4085	4090	4085	10
265	20230825	141700	70491430	4080	4080	4080	4080	0
266	20230825	141600	70491430	4080	4080	4080	4080	0
267	20230825	141500	70491430	4080	4080	4080	4080	0
268	20230825	141400	70491430	4080	4080	4080	4080	10
269	20230825	141300	70450630	4085	4085	4085	4085	0
270	20230825	141200	70450630	4085	4085	4085	4085	0
271	20230825	141100	70450630	4085	4075	4085	4075	232
272	20230825	141000	69505070	4085	4085	4085	4085	0
273	20230825	140900	69505070	4085	4085	4085	4085	0
274	20230825	140800	69505070	4085	4075	4085	4075	50
275	20230825	140700	69301220	4080	4080	4080	4080	657
276	20230825	140600	66620660	4090	4090	4090	4090	0
277	20230825	140500	66620660	4090	4090	4090	4090	0
278	20230825	140400	66620660	4090	4090	4090	4090	0
279	20230825	140300	66620660	4090	4090	4090	4090	0
280	20230825	140200	66620660	4090	4090	4090	4090	0
281	20230825	140100	66620660	4090	4090	4090	4090	0
282	20230825	140000	66620660	4090	4090	4090	4090	0
283	20230825	135900	66620660	4090	4090	4090	4090	10
284	20230825	135800	66579760	4080	4080	4080	4080	50
285	20230825	135700	66375760	4080	4085	4085	4080	102
286	20230825	135600	65959100	4085	4085	4085	4085	10
287	20230825	135500	65918250	4070	4070	4070	4070	0
288	20230825	135400	65918250	4070	4070	4070	4070	0
289	20230825	135300	65918250	4070	4070	4070	4070	13
290	20230825	135200	65865340	4085	4085	4085	4085	0
291	20230825	135100	65865340	4085	4085	4085	4085	10
292	20230825	135000	65824490	4070	4070	4070	4070	0
293	20230825	134900	65824490	4070	4070	4070	4070	0
294	20230825	134800	65824490	4070	4070	4070	4070	0
295	20230825	134700	65824490	4070	4070	4070	4070	0
296	20230825	134600	65824490	4070	4070	4070	4070	100
297	20230825	134500	65417490	4085	4085	4085	4085	0
298	20230825	134400	65417490	4085	4085	4085	4085	0
299	20230825	134300	65417490	4085	4085	4085	4085	0
300	20230825	134200	65417490	4085	4085	4085	4085	0
301	20230825	134100	65417490	4085	4085	4085	4085	61
302	20230825	134000	65168305	4085	4085	4085	4085	0
303	20230825	133900	65168305	4085	4085	4085	4085	0
304	20230825	133800	65168305	4085	4085	4085	4085	0
305	20230825	133700	65168305	4085	4085	4085	4085	10
306	20230825	133600	65127455	4075	4075	4075	4075	194
307	20230825	133500	64336905	4080	4080	4080	4080	1
308	20230825	133400	64332825	4090	4090	4090	4090	0
309	20230825	133300	64332825	4090	4090	4090	4090	0
310	20230825	133200	64332825	4090	4090	4090	4090	0
311	20230825	133100	64332825	4090	4090	4090	4090	0
312	20230825	133000	64332825	4090	4090	4090	4090	0
313	20230825	132900	64332825	4090	4080	4090	4080	10
314	20230825	132800	64291945	4080	4080	4080	4080	10
315	20230825	132700	64251145	4080	4080	4080	4080	0
316	20230825	132600	64251145	4080	4080	4080	4080	0
317	20230825	132500	64251145	4080	4080	4080	4080	0
318	20230825	132400	64251145	4080	4080	4080	4080	0
319	20230825	132300	64251145	4080	4080	4080	4080	0
320	20230825	132200	64251145	4080	4080	4080	4080	5
321	20230825	132100	64230745	4090	4090	4090	4090	0
322	20230825	132000	64230745	4090	4090	4090	4090	0
323	20230825	131900	64230745	4090	4090	4090	4090	20
324	20230825	131800	64148945	4090	4090	4090	4090	10
325	20230825	131700	64108045	4090	4090	4090	4090	0
326	20230825	131600	64108045	4090	4085	4090	4085	1006
327	20230825	131500	59994455	4090	4090	4090	4090	0
328	20230825	131400	59994455	4090	4090	4090	4090	0
329	20230825	131300	59994455	4090	4090	4090	4090	0
330	20230825	131200	59994455	4090	4090	4090	4090	0
331	20230825	131100	59994455	4090	4090	4090	4090	0
332	20230825	131000	59994455	4090	4090	4090	4090	0
333	20230825	130900	59994455	4090	4090	4090	4090	0
334	20230825	130800	59994455	4090	4090	4090	4090	0
335	20230825	130700	59994455	4090	4090	4090	4090	0
336	20230825	130600	59994455	4090	4090	4090	4090	0
337	20230825	130500	59994455	4090	4090	4090	4090	0
338	20230825	130400	59994455	4090	4090	4090	4090	0
339	20230825	130300	59994455	4090	4090	4090	4090	0
340	20230825	130200	59994455	4090	4090	4090	4090	0
341	20230825	130100	59994455	4090	4090	4090	4090	0
342	20230825	130000	59994455	4090	4085	4090	4085	10
343	20230825	125900	59953595	4080	4080	4080	4080	0
344	20230825	125800	59953595	4080	4085	4085	4080	5
345	20230825	125700	59933190	4090	4090	4090	4090	0
346	20230825	125600	59933190	4090	4090	4090	4090	0
347	20230825	125500	59933190	4090	4090	4090	4090	0
348	20230825	125400	59933190	4090	4090	4090	4090	0
349	20230825	125300	59933190	4090	4090	4090	4090	0
350	20230825	125200	59933190	4090	4090	4090	4090	0
351	20230825	125100	59933190	4090	4090	4090	4090	0
352	20230825	125000	59933190	4090	4080	4090	4080	182
353	20230825	124900	59190570	4085	4085	4085	4085	0
354	20230825	124800	59190570	4085	4085	4085	4085	0
355	20230825	124700	59190570	4085	4085	4085	4085	0
356	20230825	124600	59190570	4085	4085	4085	4085	0
357	20230825	124500	59190570	4085	4085	4085	4085	0
358	20230825	124400	59190570	4085	4085	4085	4085	0
359	20230825	124300	59190570	4085	4090	4090	4085	102
360	20230825	124200	58773750	4090	4090	4090	4090	0
361	20230825	124100	58773750	4090	4090	4090	4090	0
362	20230825	124000	58773750	4090	4090	4090	4090	0
363	20230825	123900	58773750	4090	4090	4090	4090	0
364	20230825	123800	58773750	4090	4090	4090	4090	70
365	20230825	123700	58487450	4095	4095	4095	4095	0
366	20230825	123600	58487450	4095	4095	4095	4095	10
367	20230825	123500	58446500	4095	4095	4095	4095	0
368	20230825	123400	58446500	4095	4095	4095	4095	2
369	20230825	123300	58438310	4085	4085	4085	4085	0
370	20230825	123200	58438310	4085	4085	4085	4085	9
371	20230825	123100	58401545	4090	4090	4090	4090	0
372	20230825	123000	58401545	4090	4085	4090	4085	30
373	20230825	122900	58278960	4090	4095	4095	4090	20
374	20230825	122800	58197110	4095	4095	4095	4095	0
375	20230825	122700	58197110	4095	4095	4095	4095	0
376	20230825	122600	58197110	4095	4095	4095	4095	0
377	20230825	122500	58197110	4095	4095	4095	4095	0
378	20230825	122400	58197110	4095	4095	4095	4095	0
379	20230825	122300	58197110	4095	4090	4095	4090	20
380	20230825	122200	58115260	4090	4090	4090	4090	0
381	20230825	122100	58115260	4090	4090	4090	4090	130
382	20230825	122000	57583560	4095	4095	4095	4095	9
383	20230825	121900	57546705	4095	4095	4095	4095	11
384	20230825	121800	57501660	4095	4095	4095	4095	0
385	20230825	121700	57501660	4095	4095	4095	4095	10
386	20230825	121600	57460710	4095	4095	4095	4095	0
387	20230825	121500	57460710	4095	4095	4095	4095	5
388	20230825	121400	57440235	4095	4095	4095	4095	0
389	20230825	121300	57440235	4095	4095	4095	4095	3
390	20230825	121200	57427950	4100	4100	4100	4100	0
391	20230825	121100	57427950	4100	4100	4100	4100	0
392	20230825	121000	57427950	4100	4100	4100	4100	0
393	20230825	120900	57427950	4100	4100	4100	4100	0
394	20230825	120800	57427950	4100	4095	4100	4095	109
395	20230825	120700	56981110	4095	4090	4095	4090	23
396	20230825	120600	56886980	4090	4095	4095	4090	322
397	20230825	120500	55568415	4095	4090	4095	4085	8
398	20230825	120400	55535675	4085	4085	4085	4085	2
399	20230825	120300	55527505	4085	4085	4085	4085	41
400	20230825	120200	55360020	4085	4085	4085	4085	55
401	20230825	120100	55135345	4085	4085	4085	4085	0
402	20230825	120000	55135345	4085	4085	4085	4085	0
403	20230825	115900	55135345	4085	4085	4085	4085	0
404	20230825	115800	55135345	4085	4085	4085	4085	0
405	20230825	115700	55135345	4085	4085	4085	4085	15
406	20230825	115600	55074070	4075	4075	4075	4075	0
407	20230825	115500	55074070	4075	4075	4075	4075	1
408	20230825	115400	55069995	4075	4075	4075	4075	15
409	20230825	115300	55008870	4080	4080	4080	4080	6
410	20230825	115200	54984390	4080	4080	4080	4080	0
411	20230825	115100	54984390	4080	4080	4080	4080	40
412	20230825	115000	54821190	4085	4085	4085	4085	0
413	20230825	114900	54821190	4085	4085	4085	4085	10
414	20230825	114800	54780340	4070	4080	4080	4070	1500
415	20230825	114700	48671005	4085	4085	4085	4085	10
416	20230825	114600	48630155	4085	4085	4085	4085	1
417	20230825	114500	48626070	4085	4085	4085	4085	0
418	20230825	114400	48626070	4085	4085	4085	4085	0
419	20230825	114300	48626070	4085	4085	4085	4085	0
420	20230825	114200	48626070	4085	4085	4085	4085	1
421	20230825	114100	48621985	4085	4085	4085	4085	0
422	20230825	114000	48621985	4085	4085	4085	4085	1
423	20230825	113900	48617900	4075	4075	4075	4075	0
424	20230825	113800	48617900	4075	4085	4085	4075	1160
425	20230825	113700	43884910	4085	4090	4090	4085	100
426	20230825	113600	43476010	4100	4100	4100	4100	0
427	20230825	113500	43476010	4100	4100	4100	4100	0
428	20230825	113400	43476010	4100	4100	4100	4100	0
429	20230825	113300	43476010	4100	4100	4100	4100	0
430	20230825	113200	43476010	4100	4100	4100	4100	0
431	20230825	113100	43476010	4100	4100	4100	4100	0
432	20230825	113000	43476010	4100	4100	4100	4100	0
433	20230825	112900	43476010	4100	4100	4100	4100	0
434	20230825	112800	43476010	4100	4100	4100	4100	0
435	20230825	112700	43476010	4100	4100	4100	4100	0
436	20230825	112600	43476010	4100	4100	4100	4100	0
437	20230825	112500	43476010	4100	4100	4100	4100	0
438	20230825	112400	43476010	4100	4100	4100	4100	0
439	20230825	112300	43476010	4100	4100	4100	4100	0
440	20230825	112200	43476010	4100	4100	4100	4100	0
441	20230825	112100	43476010	4100	4100	4100	4100	1
442	20230825	112000	43471910	4085	4085	4085	4085	0
443	20230825	111900	43471910	4085	4085	4085	4085	0
444	20230825	111800	43471910	4085	4085	4085	4085	0
445	20230825	111700	43471910	4085	4095	4095	4085	632
446	20230825	111600	40888820	4100	4100	4100	4100	1
447	20230825	111500	40884720	4095	4095	4095	4095	3
448	20230825	111400	40872435	4095	4095	4095	4095	0
449	20230825	111300	40872435	4095	4095	4095	4095	0
450	20230825	111200	40872435	4095	4095	4095	4095	0
451	20230825	111100	40872435	4095	4095	4095	4095	0
452	20230825	111000	40872435	4095	4095	4095	4095	0
453	20230825	110900	40872435	4095	4095	4095	4095	0
454	20230825	110800	40872435	4095	4095	4095	4095	0
455	20230825	110700	40872435	4095	4095	4095	4095	0
456	20230825	110600	40872435	4095	4095	4095	4095	0
457	20230825	110500	40872435	4095	4095	4095	4095	2
458	20230825	110400	40864245	4100	4100	4100	4100	0
459	20230825	110300	40864245	4100	4100	4100	4100	0
460	20230825	110200	40864245	4100	4100	4100	4100	0
461	20230825	110100	40864245	4100	4100	4100	4100	0
462	20230825	110000	40864245	4100	4100	4100	4100	10
463	20230825	105900	40823245	4100	4100	4100	4100	0
464	20230825	105800	40823245	4100	4100	4100	4100	0
465	20230825	105700	40823245	4100	4100	4100	4100	0
466	20230825	105600	40823245	4100	4100	4100	4100	0
467	20230825	105500	40823245	4100	4100	4100	4100	0
468	20230825	105400	40823245	4100	4100	4100	4100	0
469	20230825	105300	40823245	4100	4100	4100	4100	0
470	20230825	105200	40823245	4100	4100	4100	4100	0
471	20230825	105100	40823245	4100	4100	4100	4100	0
472	20230825	105000	40823245	4100	4100	4100	4100	9
473	20230825	104900	40786345	4100	4100	4100	4100	0
474	20230825	104800	40786345	4100	4100	4100	4100	0
475	20230825	104700	40786345	4100	4100	4100	4100	12
476	20230825	104600	40737145	4110	4110	4110	4110	0
477	20230825	104500	40737145	4110	4110	4110	4110	0
478	20230825	104400	40737145	4110	4110	4110	4110	0
479	20230825	104300	40737145	4110	4110	4110	4110	0
480	20230825	104200	40737145	4110	4105	4110	4105	10
481	20230825	104100	40696055	4105	4105	4105	4105	20
482	20230825	104000	40613955	4105	4105	4105	4105	0
483	20230825	103900	40613955	4105	4105	4105	4105	0
484	20230825	103800	40613955	4105	4105	4105	4105	0
485	20230825	103700	40613955	4105	4105	4105	4105	0
486	20230825	103600	40613955	4105	4105	4105	4105	0
487	20230825	103500	40613955	4105	4105	4105	4105	1304
488	20230825	103400	35261035	4105	4105	4105	4105	0
489	20230825	103300	35261035	4105	4105	4105	4105	243
490	20230825	103200	34263520	4105	4105	4105	4105	0
491	20230825	103100	34263520	4105	4105	4105	4105	0
492	20230825	103000	34263520	4105	4105	4105	4105	0
493	20230825	102900	34263520	4105	4105	4105	4105	0
494	20230825	102800	34263520	4105	4105	4105	4105	0
495	20230825	102700	34263520	4105	4105	4105	4105	0
496	20230825	102600	34263520	4105	4105	4105	4105	10
497	20230825	102500	34222470	4090	4090	4090	4090	5
498	20230825	102400	34202020	4090	4090	4090	4090	0
499	20230825	102300	34202020	4090	4100	4100	4090	200
500	20230825	102200	33383680	4105	4105	4105	4105	0
501	20230825	102100	33383680	4105	4105	4105	4105	0
502	20230825	102000	33383680	4105	4105	4105	4105	0
503	20230825	101900	33383680	4105	4105	4105	4105	2
504	20230825	101800	33375470	4095	4095	4095	4095	49
505	20230825	101700	33174815	4100	4100	4100	4100	0
506	20230825	101600	33174815	4100	4100	4100	4100	0
507	20230825	101500	33174815	4100	4100	4100	4100	0
508	20230825	101400	33174815	4100	4100	4100	4100	0
509	20230825	101300	33174815	4100	4100	4100	4100	0
510	20230825	101200	33174815	4100	4105	4105	4100	197
511	20230825	101100	32366965	4105	4105	4105	4105	8
512	20230825	101000	32334125	4100	4100	4100	4100	0
513	20230825	100900	32334125	4100	4100	4100	4100	0
514	20230825	100800	32334125	4100	4100	4100	4100	1
515	20230825	100700	32330025	4105	4105	4105	4105	0
516	20230825	100600	32330025	4105	4105	4105	4105	0
517	20230825	100500	32330025	4105	4105	4105	4105	0
518	20230825	100400	32330025	4105	4105	4105	4105	10
519	20230825	100300	32288975	4100	4100	4100	4100	2
520	20230825	100200	32280775	4110	4110	4110	4110	0
521	20230825	100100	32280775	4110	4110	4110	4110	0
522	20230825	100000	32280775	4110	4110	4110	4110	0
523	20230825	095900	32280775	4110	4110	4110	4110	0
524	20230825	095800	32280775	4110	4110	4110	4110	30
525	20230825	095700	32157475	4110	4110	4110	4110	1
526	20230825	095600	32153365	4115	4115	4115	4115	0
527	20230825	095500	32153365	4115	4115	4115	4115	10
528	20230825	095400	32112215	4110	4110	4110	4110	0
529	20230825	095300	32112215	4110	4110	4110	4110	1
530	20230825	095200	32108105	4110	4110	4115	4110	13
531	20230825	095100	32054645	4110	4115	4115	4110	103
532	20230825	095000	31630815	4115	4100	4115	4100	376
533	20230825	094900	30086830	4100	4100	4100	4100	0
534	20230825	094800	30086830	4100	4100	4100	4100	0
535	20230825	094700	30086830	4100	4100	4100	4100	48
536	20230825	094600	29890030	4090	4100	4100	4090	68
537	20230825	094500	29611715	4095	4095	4095	4095	0
538	20230825	094400	29611715	4095	4095	4095	4095	0
539	20230825	094300	29611715	4095	4095	4095	4095	0
540	20230825	094200	29611715	4095	4095	4095	4095	4
541	20230825	094100	29595335	4095	4095	4095	4095	8
542	20230825	094000	29562575	4095	4100	4100	4095	12
543	20230825	093900	29513385	4100	4095	4100	4095	8
544	20230825	093800	29480605	4100	4100	4100	4095	115
545	20230825	093700	29009120	4095	4100	4100	4095	8
546	20230825	093600	28976340	4100	4100	4100	4100	7
547	20230825	093500	28947640	4100	4100	4100	4100	8
548	20230825	093400	28914840	4100	4100	4100	4100	7
549	20230825	093300	28886140	4110	4100	4115	4100	257
550	20230825	093200	27828945	4110	4095	4110	4095	694
551	20230825	093100	24977405	4090	4090	4095	4090	563
552	20230825	093000	22674630	4090	4090	4090	4090	8
553	20230825	092900	22641910	4090	4090	4095	4090	15
554	20230825	092800	22580510	4090	4095	4095	4090	66
555	20230825	092700	22310250	4100	4095	4100	4095	44
556	20230825	092600	22129890	4095	4095	4095	4095	7
557	20230825	092500	22101225	4095	4095	4095	4095	4
558	20230825	092400	22084845	4095	4100	4100	4095	9
559	20230825	092300	22047980	4095	4090	4100	4090	18
560	20230825	092200	21974240	4090	4100	4100	4090	42
561	20230825	092100	21802065	4100	4095	4100	4090	144
562	20230825	092000	21211895	4090	4095	4095	4090	107
563	20230825	091900	20773745	4095	4100	4100	4090	579
564	20230825	091800	18403965	4090	4100	4100	4085	165
565	20230825	091700	17729665	4100	4100	4100	4100	8
566	20230825	091600	17696865	4105	4100	4105	4100	36
567	20230825	091500	17549115	4110	4115	4115	4105	1009
568	20230825	091400	13407155	4110	4110	4110	4110	3
569	20230825	091300	13394825	4125	4105	4125	4105	6
570	20230825	091200	13370135	4110	4115	4125	4110	2037
571	20230825	091100	4997370	4115	4115	4115	4115	4
572	20230825	091000	4980910	4110	4110	4110	4110	0
573	20230825	090900	4980910	4110	4110	4110	4110	0
574	20230825	090800	4980910	4110	4110	4110	4110	200
575	20230825	090700	4158910	4110	4100	4110	4100	243
576	20230825	090600	3162120	4100	4100	4100	4100	20
577	20230825	090500	3080120	4100	4095	4100	4095	56
578	20230825	090400	2850795	4090	4085	4095	4085	615
579	20230825	090300	337470	4080	4080	4080	4080	1
580	20230825	090200	333390	4085	4085	4085	4085	0
581	20230825	090100	333390	4085	4085	4085	4085	2
582	20230825	090000	325220	4085	4065	4085	4065	80