KissMeData/228850/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	201600	113852350	9820	9820	9820	9820	187
3	20230825	201500	113852350	9820	9820	9820	9820	0
4	20230825	201400	113852350	9820	9820	9820	9820	0
5	20230825	201300	113852350	9820	9820	9820	9820	0
6	20230825	201200	113852350	9820	9820	9820	9820	0
7	20230825	201100	113852350	9820	9820	9820	9820	0
8	20230825	201000	113852350	9820	9820	9820	9820	0
9	20230825	200900	113852350	9820	9820	9820	9820	0
10	20230825	200800	113852350	9820	9820	9820	9820	0
11	20230825	200700	113852350	9820	9820	9820	9820	0
12	20230825	200600	113852350	9820	9820	9820	9820	0
13	20230825	200500	113852350	9820	9820	9820	9820	0
14	20230825	200400	113852350	9820	9820	9820	9820	0
15	20230825	200300	113852350	9820	9820	9820	9820	0
16	20230825	200200	113852350	9820	9820	9820	9820	0
17	20230825	200100	113852350	9820	9820	9820	9820	0
18	20230825	200000	113852350	9820	9820	9820	9820	0
19	20230825	195900	113852350	9820	9820	9820	9820	0
20	20230825	195800	113852350	9820	9820	9820	9820	0
21	20230825	195700	113852350	9820	9820	9820	9820	0
22	20230825	195600	113852350	9820	9820	9820	9820	0
23	20230825	195500	113852350	9820	9820	9820	9820	0
24	20230825	195400	113852350	9820	9820	9820	9820	0
25	20230825	195300	113852350	9820	9820	9820	9820	0
26	20230825	195200	113852350	9820	9820	9820	9820	0
27	20230825	195100	113852350	9820	9820	9820	9820	0
28	20230825	195000	113852350	9820	9820	9820	9820	0
29	20230825	194900	113852350	9820	9820	9820	9820	0
30	20230825	194800	113852350	9820	9820	9820	9820	0
31	20230825	194700	113852350	9820	9820	9820	9820	0
32	20230825	194600	113852350	9820	9820	9820	9820	187
33	20230825	194500	113852350	9820	9820	9820	9820	0
34	20230825	194400	113852350	9820	9820	9820	9820	0
35	20230825	194300	113852350	9820	9820	9820	9820	0
36	20230825	194200	113852350	9820	9820	9820	9820	0
37	20230825	194100	113852350	9820	9820	9820	9820	0
38	20230825	194000	113852350	9820	9820	9820	9820	0
39	20230825	193900	113852350	9820	9820	9820	9820	0
40	20230825	193800	113852350	9820	9820	9820	9820	0
41	20230825	193700	113852350	9820	9820	9820	9820	0
42	20230825	193600	113852350	9820	9820	9820	9820	0
43	20230825	193500	113852350	9820	9820	9820	9820	0
44	20230825	193400	113852350	9820	9820	9820	9820	0
45	20230825	193300	113852350	9820	9820	9820	9820	0
46	20230825	193200	113852350	9820	9820	9820	9820	0
47	20230825	193100	113852350	9820	9820	9820	9820	0
48	20230825	193000	113852350	9820	9820	9820	9820	0
49	20230825	192900	113852350	9820	9820	9820	9820	0
50	20230825	192800	113852350	9820	9820	9820	9820	0
51	20230825	192700	113852350	9820	9820	9820	9820	0
52	20230825	192600	113852350	9820	9820	9820	9820	0
53	20230825	192500	113852350	9820	9820	9820	9820	0
54	20230825	192400	113852350	9820	9820	9820	9820	0
55	20230825	192300	113852350	9820	9820	9820	9820	0
56	20230825	192200	113852350	9820	9820	9820	9820	0
57	20230825	192100	113852350	9820	9820	9820	9820	0
58	20230825	192000	113852350	9820	9820	9820	9820	0
59	20230825	191900	113852350	9820	9820	9820	9820	0
60	20230825	191800	113852350	9820	9820	9820	9820	0
61	20230825	191700	113852350	9820	9820	9820	9820	0
62	20230825	191600	113852350	9820	9820	9820	9820	187
63	20230825	191500	113852350	9820	9820	9820	9820	0
64	20230825	191400	113852350	9820	9820	9820	9820	0
65	20230825	191300	113852350	9820	9820	9820	9820	0
66	20230825	191200	113852350	9820	9820	9820	9820	0
67	20230825	191100	113852350	9820	9820	9820	9820	0
68	20230825	191000	113852350	9820	9820	9820	9820	0
69	20230825	190900	113852350	9820	9820	9820	9820	0
70	20230825	190800	113852350	9820	9820	9820	9820	0
71	20230825	190700	113852350	9820	9820	9820	9820	0
72	20230825	190600	113852350	9820	9820	9820	9820	0
73	20230825	190500	113852350	9820	9820	9820	9820	0
74	20230825	190400	113852350	9820	9820	9820	9820	0
75	20230825	190300	113852350	9820	9820	9820	9820	0
76	20230825	190200	113852350	9820	9820	9820	9820	0
77	20230825	190100	113852350	9820	9820	9820	9820	0
78	20230825	190000	113852350	9820	9820	9820	9820	0
79	20230825	185900	113852350	9820	9820	9820	9820	0
80	20230825	185800	113852350	9820	9820	9820	9820	0
81	20230825	185700	113852350	9820	9820	9820	9820	0
82	20230825	185600	113852350	9820	9820	9820	9820	0
83	20230825	185500	113852350	9820	9820	9820	9820	0
84	20230825	185400	113852350	9820	9820	9820	9820	0
85	20230825	185300	113852350	9820	9820	9820	9820	0
86	20230825	185200	113852350	9820	9820	9820	9820	0
87	20230825	185100	113852350	9820	9820	9820	9820	0
88	20230825	185000	113852350	9820	9820	9820	9820	0
89	20230825	184900	113852350	9820	9820	9820	9820	0
90	20230825	184800	113852350	9820	9820	9820	9820	0
91	20230825	184700	113852350	9820	9820	9820	9820	0
92	20230825	184600	113852350	9820	9820	9820	9820	187
93	20230825	184500	113852350	9820	9820	9820	9820	0
94	20230825	184400	113852350	9820	9820	9820	9820	0
95	20230825	184300	113852350	9820	9820	9820	9820	0
96	20230825	184200	113852350	9820	9820	9820	9820	0
97	20230825	184100	113852350	9820	9820	9820	9820	0
98	20230825	184000	113852350	9820	9820	9820	9820	0
99	20230825	183900	113852350	9820	9820	9820	9820	0
100	20230825	183800	113852350	9820	9820	9820	9820	0
101	20230825	183700	113852350	9820	9820	9820	9820	0
102	20230825	183600	113852350	9820	9820	9820	9820	0
103	20230825	183500	113852350	9820	9820	9820	9820	0
104	20230825	183400	113852350	9820	9820	9820	9820	0
105	20230825	183300	113852350	9820	9820	9820	9820	0
106	20230825	183200	113852350	9820	9820	9820	9820	0
107	20230825	183100	113852350	9820	9820	9820	9820	0
108	20230825	183000	113852350	9820	9820	9820	9820	0
109	20230825	182900	113852350	9820	9820	9820	9820	0
110	20230825	182800	113852350	9820	9820	9820	9820	0
111	20230825	182700	113852350	9820	9820	9820	9820	0
112	20230825	182600	113852350	9820	9820	9820	9820	0
113	20230825	182500	113852350	9820	9820	9820	9820	0
114	20230825	182400	113852350	9820	9820	9820	9820	0
115	20230825	182300	113852350	9820	9820	9820	9820	0
116	20230825	182200	113852350	9820	9820	9820	9820	0
117	20230825	182100	113852350	9820	9820	9820	9820	0
118	20230825	182000	113852350	9820	9820	9820	9820	0
119	20230825	181900	113852350	9820	9820	9820	9820	0
120	20230825	181800	113852350	9820	9820	9820	9820	0
121	20230825	181700	113852350	9820	9820	9820	9820	0
122	20230825	181600	113852350	9820	9820	9820	9820	187
123	20230825	181500	113852350	9820	9820	9820	9820	0
124	20230825	181400	113852350	9820	9820	9820	9820	0
125	20230825	181300	113852350	9820	9820	9820	9820	0
126	20230825	181200	113852350	9820	9820	9820	9820	0
127	20230825	181100	113852350	9820	9820	9820	9820	0
128	20230825	181000	113852350	9820	9820	9820	9820	0
129	20230825	180900	113852350	9820	9820	9820	9820	0
130	20230825	180800	113852350	9820	9820	9820	9820	0
131	20230825	180700	113852350	9820	9820	9820	9820	0
132	20230825	180600	113852350	9820	9820	9820	9820	0
133	20230825	180500	113852350	9820	9820	9820	9820	0
134	20230825	180400	113852350	9820	9820	9820	9820	0
135	20230825	180300	113852350	9820	9820	9820	9820	0
136	20230825	180200	113852350	9820	9820	9820	9820	0
137	20230825	180100	113852350	9820	9820	9820	9820	0
138	20230825	180000	113852350	9820	9820	9820	9820	0
139	20230825	175900	113852350	9820	9820	9820	9820	0
140	20230825	175800	113852350	9820	9820	9820	9820	0
141	20230825	175700	113852350	9820	9820	9820	9820	0
142	20230825	175600	113852350	9820	9820	9820	9820	0
143	20230825	175500	113852350	9820	9820	9820	9820	0
144	20230825	175400	113852350	9820	9820	9820	9820	0
145	20230825	175300	113852350	9820	9820	9820	9820	0
146	20230825	175200	113852350	9820	9820	9820	9820	0
147	20230825	175100	113852350	9820	9820	9820	9820	0
148	20230825	175000	113852350	9820	9820	9820	9820	0
149	20230825	174900	113852350	9820	9820	9820	9820	0
150	20230825	174800	113852350	9820	9820	9820	9820	0
151	20230825	174700	113852350	9820	9820	9820	9820	0
152	20230825	174600	113852350	9820	9820	9820	9820	187
153	20230825	174500	113852350	9820	9820	9820	9820	0
154	20230825	174400	113852350	9820	9820	9820	9820	0
155	20230825	174300	113852350	9820	9820	9820	9820	0
156	20230825	174200	113852350	9820	9820	9820	9820	0
157	20230825	174100	113852350	9820	9820	9820	9820	0
158	20230825	174000	113852350	9820	9820	9820	9820	0
159	20230825	173900	113852350	9820	9820	9820	9820	0
160	20230825	173800	113852350	9820	9820	9820	9820	0
161	20230825	173700	113852350	9820	9820	9820	9820	0
162	20230825	173600	113852350	9820	9820	9820	9820	0
163	20230825	173500	113852350	9820	9820	9820	9820	0
164	20230825	173400	113852350	9820	9820	9820	9820	0
165	20230825	173300	113852350	9820	9820	9820	9820	0
166	20230825	173200	113852350	9820	9820	9820	9820	0
167	20230825	173100	113852350	9820	9820	9820	9820	0
168	20230825	173000	113852350	9820	9820	9820	9820	0
169	20230825	172900	113852350	9820	9820	9820	9820	0
170	20230825	172800	113852350	9820	9820	9820	9820	0
171	20230825	172700	113852350	9820	9820	9820	9820	0
172	20230825	172600	113852350	9820	9820	9820	9820	0
173	20230825	172500	113852350	9820	9820	9820	9820	0
174	20230825	172400	113852350	9820	9820	9820	9820	0
175	20230825	172300	113852350	9820	9820	9820	9820	0
176	20230825	172200	113852350	9820	9820	9820	9820	0
177	20230825	172100	113852350	9820	9820	9820	9820	0
178	20230825	172000	113852350	9820	9820	9820	9820	0
179	20230825	171900	113852350	9820	9820	9820	9820	0
180	20230825	171800	113852350	9820	9820	9820	9820	0
181	20230825	171700	113852350	9820	9820	9820	9820	0
182	20230825	171600	113852350	9820	9820	9820	9820	187
183	20230825	171500	113852350	9820	9820	9820	9820	0
184	20230825	171400	113852350	9820	9820	9820	9820	0
185	20230825	171300	113852350	9820	9820	9820	9820	0
186	20230825	171200	113852350	9820	9820	9820	9820	0
187	20230825	171100	113852350	9820	9820	9820	9820	0
188	20230825	171000	113852350	9820	9820	9820	9820	0
189	20230825	170900	113852350	9820	9820	9820	9820	0
190	20230825	170800	113852350	9820	9820	9820	9820	0
191	20230825	170700	113852350	9820	9820	9820	9820	0
192	20230825	170600	113852350	9820	9820	9820	9820	0
193	20230825	170500	113852350	9820	9820	9820	9820	0
194	20230825	170400	113852350	9820	9820	9820	9820	0
195	20230825	170300	113852350	9820	9820	9820	9820	0
196	20230825	170200	113852350	9820	9820	9820	9820	0
197	20230825	170100	113852350	9820	9820	9820	9820	0
198	20230825	170000	113852350	9820	9820	9820	9820	0
199	20230825	165900	113852350	9820	9820	9820	9820	0
200	20230825	165800	113852350	9820	9820	9820	9820	0
201	20230825	165700	113852350	9820	9820	9820	9820	0
202	20230825	165600	113852350	9820	9820	9820	9820	0
203	20230825	165500	113852350	9820	9820	9820	9820	0
204	20230825	165400	113852350	9820	9820	9820	9820	0
205	20230825	165300	113852350	9820	9820	9820	9820	0
206	20230825	165200	113852350	9820	9820	9820	9820	0
207	20230825	165100	113852350	9820	9820	9820	9820	0
208	20230825	165000	113852350	9820	9820	9820	9820	0
209	20230825	164900	113852350	9820	9820	9820	9820	0
210	20230825	164800	113852350	9820	9820	9820	9820	0
211	20230825	164700	113852350	9820	9820	9820	9820	0
212	20230825	164600	113852350	9820	9820	9820	9820	187
213	20230825	164500	113852350	9820	9820	9820	9820	0
214	20230825	164400	113852350	9820	9820	9820	9820	0
215	20230825	164300	113852350	9820	9820	9820	9820	0
216	20230825	164200	113852350	9820	9820	9820	9820	0
217	20230825	164100	113852350	9820	9820	9820	9820	0
218	20230825	164000	113852350	9820	9820	9820	9820	0
219	20230825	163900	113852350	9820	9820	9820	9820	0
220	20230825	163800	113852350	9820	9820	9820	9820	0
221	20230825	163700	113852350	9820	9820	9820	9820	0
222	20230825	163600	113852350	9820	9820	9820	9820	0
223	20230825	163500	113852350	9820	9820	9820	9820	0
224	20230825	163400	113852350	9820	9820	9820	9820	0
225	20230825	163300	113852350	9820	9820	9820	9820	0
226	20230825	163200	113852350	9820	9820	9820	9820	0
227	20230825	163100	113852350	9820	9820	9820	9820	0
228	20230825	163000	113852350	9820	9820	9820	9820	0
229	20230825	162900	113852350	9820	9820	9820	9820	0
230	20230825	162800	113852350	9820	9820	9820	9820	0
231	20230825	162700	113852350	9820	9820	9820	9820	0
232	20230825	162600	113852350	9820	9820	9820	9820	0
233	20230825	162500	113852350	9820	9820	9820	9820	0
234	20230825	162400	113852350	9820	9820	9820	9820	0
235	20230825	162300	113852350	9820	9820	9820	9820	0
236	20230825	162200	113852350	9820	9820	9820	9820	0
237	20230825	162100	113852350	9820	9820	9820	9820	0
238	20230825	162000	113852350	9820	9820	9820	9820	0
239	20230825	161900	113852350	9820	9820	9820	9820	0
240	20230825	161800	113852350	9820	9820	9820	9820	0
241	20230825	161700	113852350	9820	9820	9820	9820	0
242	20230825	161600	113852350	9820	9820	9820	9820	187
243	20230825	161500	113852350	9820	9820	9820	9820	0
244	20230825	161400	113852350	9820	9820	9820	9820	0
245	20230825	161300	113852350	9820	9820	9820	9820	0
246	20230825	161200	113852350	9820	9820	9820	9820	0
247	20230825	161100	113852350	9820	9820	9820	9820	0
248	20230825	161000	113852350	9820	9820	9820	9820	0
249	20230825	160900	113852350	9820	9820	9820	9820	0
250	20230825	160800	113852350	9820	9820	9820	9820	0
251	20230825	160700	113852350	9820	9820	9820	9820	0
252	20230825	160600	113852350	9820	9820	9820	9820	0
253	20230825	160500	113852350	9820	9820	9820	9820	0
254	20230825	160400	113852350	9820	9820	9820	9820	0
255	20230825	160300	113852350	9820	9820	9820	9820	0
256	20230825	160200	113852350	9820	9820	9820	9820	0
257	20230825	160100	113852350	9820	9820	9820	9820	0
258	20230825	160000	113852350	9820	9820	9820	9820	0
259	20230825	155900	113852350	9820	9820	9820	9820	0
260	20230825	155800	113852350	9820	9820	9820	9820	0
261	20230825	155700	113852350	9820	9820	9820	9820	0
262	20230825	155600	113852350	9820	9820	9820	9820	0
263	20230825	155500	113852350	9820	9820	9820	9820	0
264	20230825	155400	113852350	9820	9820	9820	9820	0
265	20230825	155300	113852350	9820	9820	9820	9820	0
266	20230825	155200	113852350	9820	9820	9820	9820	0
267	20230825	155100	113852350	9820	9820	9820	9820	0
268	20230825	155000	113852350	9820	9820	9820	9820	0
269	20230825	154900	113852350	9820	9820	9820	9820	0
270	20230825	154800	113852350	9820	9820	9820	9820	0
271	20230825	154700	113852350	9820	9820	9820	9820	0
272	20230825	154600	113852350	9820	9820	9820	9820	187
273	20230825	154500	113852350	9820	9820	9820	9820	0
274	20230825	154400	113852350	9820	9820	9820	9820	0
275	20230825	154300	113852350	9820	9820	9820	9820	0
276	20230825	154200	113852350	9820	9820	9820	9820	0
277	20230825	154100	113852350	9820	9820	9820	9820	0
278	20230825	154000	113852350	9820	9820	9820	9820	0
279	20230825	153900	113852350	9820	9820	9820	9820	0
280	20230825	153800	113852350	9820	9820	9820	9820	0
281	20230825	153700	113852350	9820	9820	9820	9820	0
282	20230825	153600	113852350	9820	9820	9820	9820	0
283	20230825	153500	113852350	9820	9820	9820	9820	0
284	20230825	153400	113852350	9820	9820	9820	9820	0
285	20230825	153300	113852350	9820	9820	9820	9820	0
286	20230825	153200	113852350	9820	9820	9820	9820	0
287	20230825	153100	113852350	9820	9820	9820	9820	0
288	20230825	153000	113852350	9820	9820	9820	9820	187
289	20230825	152900	112016010	9820	9820	9820	9820	0
290	20230825	152800	112016010	9820	9820	9820	9820	0
291	20230825	152700	112016010	9820	9820	9820	9820	0
292	20230825	152600	112016010	9820	9820	9820	9820	0
293	20230825	152500	112016010	9820	9820	9820	9820	0
294	20230825	152400	112016010	9820	9820	9820	9820	0
295	20230825	152300	112016010	9820	9820	9820	9820	0
296	20230825	152200	112016010	9820	9820	9820	9820	0
297	20230825	152100	112016010	9820	9820	9820	9820	0
298	20230825	152000	112016010	9820	9820	9820	9820	0
299	20230825	151900	112016010	9820	9820	9820	9820	0
300	20230825	151800	112016010	9820	9820	9820	9820	14
301	20230825	151700	111878530	9820	9820	9820	9820	0
302	20230825	151600	111878530	9820	9820	9820	9820	0
303	20230825	151500	111878530	9820	9820	9820	9820	0
304	20230825	151400	111878530	9820	9820	9820	9820	0
305	20230825	151300	111878530	9820	9820	9820	9820	0
306	20230825	151200	111878530	9820	9820	9820	9820	0
307	20230825	151100	111878530	9820	9830	9830	9820	39
308	20230825	151000	111495430	9840	9840	9840	9840	0
309	20230825	150900	111495430	9840	9840	9840	9840	0
310	20230825	150800	111495430	9840	9840	9840	9840	22
311	20230825	150700	111278950	9840	9840	9840	9840	0
312	20230825	150600	111278950	9840	9840	9840	9840	6
313	20230825	150500	111219910	9850	9850	9860	9850	32
314	20230825	150400	110904690	9850	9850	9850	9850	0
315	20230825	150300	110904690	9850	9850	9850	9850	0
316	20230825	150200	110904690	9850	9850	9850	9850	0
317	20230825	150100	110904690	9850	9850	9850	9850	0
318	20230825	150000	110904690	9850	9850	9850	9850	0
319	20230825	145900	110904690	9850	9850	9850	9850	0
320	20230825	145800	110904690	9850	9850	9850	9850	0
321	20230825	145700	110904690	9850	9850	9850	9850	0
322	20230825	145600	110904690	9850	9850	9850	9850	0
323	20230825	145500	110904690	9850	9850	9850	9850	2
324	20230825	145400	110884990	9850	9850	9850	9850	1
325	20230825	145300	110875140	9860	9860	9860	9860	0
326	20230825	145200	110875140	9860	9860	9860	9860	1
327	20230825	145100	110865280	9860	9860	9860	9860	0
328	20230825	145000	110865280	9860	9860	9860	9860	0
329	20230825	144900	110865280	9860	9860	9860	9860	0
330	20230825	144800	110865280	9860	9860	9860	9860	0
331	20230825	144700	110865280	9860	9860	9860	9860	0
332	20230825	144600	110865280	9860	9860	9860	9860	20
333	20230825	144500	110668080	9860	9860	9860	9860	0
334	20230825	144400	110668080	9860	9860	9860	9860	3
335	20230825	144300	110638500	9860	9850	9860	9850	297
336	20230825	144200	107710940	9850	9850	9850	9850	48
337	20230825	144100	107238140	9840	9840	9840	9840	0
338	20230825	144000	107238140	9840	9840	9840	9840	0
339	20230825	143900	107238140	9840	9840	9840	9840	0
340	20230825	143800	107238140	9840	9840	9840	9840	0
341	20230825	143700	107238140	9840	9840	9840	9840	0
342	20230825	143600	107238140	9840	9840	9840	9840	0
343	20230825	143500	107238140	9840	9840	9840	9840	0
344	20230825	143400	107238140	9840	9840	9840	9840	0
345	20230825	143300	107238140	9840	9850	9850	9840	95
346	20230825	143200	106302440	9860	9860	9860	9860	0
347	20230825	143100	106302440	9860	9860	9860	9860	0
348	20230825	143000	106302440	9860	9860	9860	9860	0
349	20230825	142900	106302440	9860	9860	9860	9860	0
350	20230825	142800	106302440	9860	9860	9860	9860	0
351	20230825	142700	106302440	9860	9860	9860	9860	0
352	20230825	142600	106302440	9860	9860	9860	9860	0
353	20230825	142500	106302440	9860	9860	9860	9860	0
354	20230825	142400	106302440	9860	9860	9860	9860	0
355	20230825	142300	106302440	9860	9860	9860	9860	0
356	20230825	142200	106302440	9860	9860	9860	9860	0
357	20230825	142100	106302440	9860	9860	9860	9860	0
358	20230825	142000	106302440	9860	9860	9860	9860	0
359	20230825	141900	106302440	9860	9860	9860	9860	0
360	20230825	141800	106302440	9860	9860	9860	9860	0
361	20230825	141700	106302440	9860	9860	9860	9860	0
362	20230825	141600	106302440	9860	9860	9860	9860	0
363	20230825	141500	106302440	9860	9860	9860	9860	0
364	20230825	141400	106302440	9860	9860	9860	9860	0
365	20230825	141300	106302440	9860	9860	9860	9860	0
366	20230825	141200	106302440	9860	9860	9860	9860	2
367	20230825	141100	106282720	9820	9820	9820	9820	0
368	20230825	141000	106282720	9820	9820	9820	9820	0
369	20230825	140900	106282720	9820	9820	9820	9820	0
370	20230825	140800	106282720	9820	9820	9820	9820	0
371	20230825	140700	106282720	9820	9820	9820	9820	0
372	20230825	140600	106282720	9820	9820	9820	9820	0
373	20230825	140500	106282720	9820	9820	9820	9820	0
374	20230825	140400	106282720	9820	9820	9820	9820	0
375	20230825	140300	106282720	9820	9820	9820	9820	0
376	20230825	140200	106282720	9820	9820	9820	9820	0
377	20230825	140100	106282720	9820	9820	9820	9820	0
378	20230825	140000	106282720	9820	9820	9820	9820	0
379	20230825	135900	106282720	9820	9820	9820	9820	0
380	20230825	135800	106282720	9820	9820	9820	9820	0
381	20230825	135700	106282720	9820	9820	9820	9820	0
382	20230825	135600	106282720	9820	9820	9820	9820	0
383	20230825	135500	106282720	9820	9820	9820	9820	76
384	20230825	135400	105536400	9820	9820	9820	9820	0
385	20230825	135300	105536400	9820	9820	9820	9820	0
386	20230825	135200	105536400	9820	9820	9820	9820	0
387	20230825	135100	105536400	9820	9820	9820	9820	0
388	20230825	135000	105536400	9820	9820	9820	9820	0
389	20230825	134900	105536400	9820	9820	9820	9820	0
390	20230825	134800	105536400	9820	9820	9820	9820	0
391	20230825	134700	105536400	9820	9850	9850	9820	5
392	20230825	134600	105487270	9860	9860	9860	9860	1
393	20230825	134500	105477410	9860	9860	9860	9860	1
394	20230825	134400	105467550	9870	9870	9870	9870	10
395	20230825	134300	105368850	9870	9870	9870	9870	0
396	20230825	134200	105368850	9870	9870	9870	9870	0
397	20230825	134100	105368850	9870	9870	9870	9870	2
398	20230825	134000	105349110	9860	9860	9860	9860	152
399	20230825	133900	103850390	9860	9860	9860	9860	0
400	20230825	133800	103850390	9860	9860	9860	9860	0
401	20230825	133700	103850390	9860	9860	9860	9860	0
402	20230825	133600	103850390	9860	9860	9860	9860	0
403	20230825	133500	103850390	9860	9860	9860	9860	0
404	20230825	133400	103850390	9860	9860	9860	9860	0
405	20230825	133300	103850390	9860	9860	9860	9860	0
406	20230825	133200	103850390	9860	9860	9860	9860	0
407	20230825	133100	103850390	9860	9860	9860	9860	0
408	20230825	133000	103850390	9860	9860	9860	9860	0
409	20230825	132900	103850390	9860	9860	9860	9860	0
410	20230825	132800	103850390	9860	9860	9860	9860	2
411	20230825	132700	103830670	9860	9860	9860	9860	0
412	20230825	132600	103830670	9860	9860	9860	9860	0
413	20230825	132500	103830670	9860	9860	9860	9860	0
414	20230825	132400	103830670	9860	9860	9860	9860	20
415	20230825	132300	103633470	9860	9860	9860	9860	0
416	20230825	132200	103633470	9860	9860	9860	9860	0
417	20230825	132100	103633470	9860	9860	9860	9860	0
418	20230825	132000	103633470	9860	9860	9860	9860	0
419	20230825	131900	103633470	9860	9860	9860	9860	0
420	20230825	131800	103633470	9860	9850	9860	9850	30
421	20230825	131700	103337690	9850	9850	9850	9850	0
422	20230825	131600	103337690	9850	9850	9850	9850	0
423	20230825	131500	103337690	9850	9850	9850	9850	0
424	20230825	131400	103337690	9850	9850	9850	9850	0
425	20230825	131300	103337690	9850	9850	9850	9850	0
426	20230825	131200	103337690	9850	9850	9850	9850	0
427	20230825	131100	103337690	9850	9850	9850	9850	0
428	20230825	131000	103337690	9850	9850	9850	9850	27
429	20230825	130900	103071740	9840	9840	9840	9840	0
430	20230825	130800	103071740	9840	9840	9840	9840	0
431	20230825	130700	103071740	9840	9840	9840	9840	0
432	20230825	130600	103071740	9840	9840	9840	9840	0
433	20230825	130500	103071740	9840	9840	9840	9840	3
434	20230825	130400	103042220	9840	9840	9840	9840	0
435	20230825	130300	103042220	9840	9820	9840	9820	2
436	20230825	130200	103022560	9850	9850	9850	9850	0
437	20230825	130100	103022560	9850	9850	9850	9850	0
438	20230825	130000	103022560	9850	9850	9850	9850	0
439	20230825	125900	103022560	9850	9850	9850	9850	0
440	20230825	125800	103022560	9850	9850	9850	9850	0
441	20230825	125700	103022560	9850	9850	9850	9850	0
442	20230825	125600	103022560	9850	9850	9850	9850	0
443	20230825	125500	103022560	9850	9850	9850	9850	0
444	20230825	125400	103022560	9850	9850	9850	9850	0
445	20230825	125300	103022560	9850	9850	9850	9850	0
446	20230825	125200	103022560	9850	9850	9850	9850	0
447	20230825	125100	103022560	9850	9850	9850	9850	0
448	20230825	125000	103022560	9850	9850	9850	9850	0
449	20230825	124900	103022560	9850	9850	9850	9850	0
450	20230825	124800	103022560	9850	9850	9850	9850	2
451	20230825	124700	103002860	9850	9850	9850	9850	0
452	20230825	124600	103002860	9850	9850	9850	9850	0
453	20230825	124500	103002860	9850	9850	9850	9850	0
454	20230825	124400	103002860	9850	9850	9850	9850	0
455	20230825	124300	103002860	9850	9850	9850	9850	0
456	20230825	124200	103002860	9850	9850	9850	9850	0
457	20230825	124100	103002860	9850	9850	9850	9850	0
458	20230825	124000	103002860	9850	9850	9850	9850	0
459	20230825	123900	103002860	9850	9850	9850	9850	1
460	20230825	123800	102993010	9820	9820	9820	9820	0
461	20230825	123700	102993010	9820	9820	9820	9820	0
462	20230825	123600	102993010	9820	9820	9820	9820	0
463	20230825	123500	102993010	9820	9820	9820	9820	0
464	20230825	123400	102993010	9820	9820	9820	9820	0
465	20230825	123300	102993010	9820	9820	9820	9820	240
466	20230825	123200	100636210	9820	9820	9820	9820	0
467	20230825	123100	100636210	9820	9820	9820	9820	0
468	20230825	123000	100636210	9820	9820	9820	9820	11
469	20230825	122900	100528190	9820	9820	9820	9820	0
470	20230825	122800	100528190	9820	9820	9820	9820	1
471	20230825	122700	100518370	9740	9840	9840	9730	2252
472	20230825	122600	78505200	9860	9860	9860	9860	0
473	20230825	122500	78505200	9860	9860	9860	9860	0
474	20230825	122400	78505200	9860	9860	9860	9860	1
475	20230825	122300	78495340	9850	9850	9850	9850	0
476	20230825	122200	78495340	9850	9850	9850	9850	1
477	20230825	122100	78485490	9860	9860	9860	9860	0
478	20230825	122000	78485490	9860	9860	9860	9860	0
479	20230825	121900	78485490	9860	9860	9860	9860	0
480	20230825	121800	78485490	9860	9860	9860	9860	0
481	20230825	121700	78485490	9860	9840	9860	9800	2772
482	20230825	121600	51255810	9840	9840	9840	9840	0
483	20230825	121500	51255810	9840	9840	9840	9840	0
484	20230825	121400	51255810	9840	9840	9840	9840	0
485	20230825	121300	51255810	9840	9840	9840	9840	0
486	20230825	121200	51255810	9840	9840	9840	9840	0
487	20230825	121100	51255810	9840	9840	9840	9840	0
488	20230825	121000	51255810	9840	9840	9840	9840	0
489	20230825	120900	51255810	9840	9850	9850	9840	317
490	20230825	120800	48136450	9850	9850	9850	9850	0
491	20230825	120700	48136450	9850	9850	9850	9850	0
492	20230825	120600	48136450	9850	9850	9850	9850	0
493	20230825	120500	48136450	9850	9850	9850	9850	0
494	20230825	120400	48136450	9850	9850	9850	9850	0
495	20230825	120300	48136450	9850	9850	9850	9850	0
496	20230825	120200	48136450	9850	9850	9850	9850	0
497	20230825	120100	48136450	9850	9850	9850	9850	0
498	20230825	120000	48136450	9850	9850	9850	9850	0
499	20230825	115900	48136450	9850	9860	9860	9850	55
500	20230825	115800	47594670	9870	9870	9870	9870	0
501	20230825	115700	47594670	9870	9870	9870	9870	0
502	20230825	115600	47594670	9870	9870	9870	9870	0
503	20230825	115500	47594670	9870	9870	9870	9870	0
504	20230825	115400	47594670	9870	9870	9870	9870	0
505	20230825	115300	47594670	9870	9870	9870	9870	0
506	20230825	115200	47594670	9870	9870	9870	9870	4
507	20230825	115100	47555190	9870	9870	9870	9870	4
508	20230825	115000	47515710	9890	9890	9890	9890	0
509	20230825	114900	47515710	9890	9890	9890	9890	0
510	20230825	114800	47515710	9890	9890	9890	9890	0
511	20230825	114700	47515710	9890	9890	9890	9890	0
512	20230825	114600	47515710	9890	9890	9890	9890	0
513	20230825	114500	47515710	9890	9890	9890	9890	0
514	20230825	114400	47515710	9890	9890	9890	9890	0
515	20230825	114300	47515710	9890	9890	9890	9890	0
516	20230825	114200	47515710	9890	9890	9890	9890	0
517	20230825	114100	47515710	9890	9890	9890	9890	0
518	20230825	114000	47515710	9890	9890	9890	9890	0
519	20230825	113900	47515710	9890	9890	9890	9890	0
520	20230825	113800	47515710	9890	9890	9890	9890	0
521	20230825	113700	47515710	9890	9890	9890	9890	0
522	20230825	113600	47515710	9890	9890	9890	9890	0
523	20230825	113500	47515710	9890	9890	9890	9890	0
524	20230825	113400	47515710	9890	9890	9890	9890	0
525	20230825	113300	47515710	9890	9890	9890	9890	1
526	20230825	113200	47505820	9890	9890	9890	9890	0
527	20230825	113100	47505820	9890	9890	9890	9890	0
528	20230825	113000	47505820	9890	9890	9890	9890	0
529	20230825	112900	47505820	9890	9890	9890	9890	0
530	20230825	112800	47505820	9890	9890	9890	9890	0
531	20230825	112700	47505820	9890	9890	9890	9890	0
532	20230825	112600	47505820	9890	9890	9890	9890	0
533	20230825	112500	47505820	9890	9890	9890	9890	0
534	20230825	112400	47505820	9890	9890	9890	9890	0
535	20230825	112300	47505820	9890	9890	9890	9890	0
536	20230825	112200	47505820	9890	9890	9890	9890	0
537	20230825	112100	47505820	9890	9890	9890	9890	0
538	20230825	112000	47505820	9890	9890	9890	9890	0
539	20230825	111900	47505820	9890	9870	9890	9820	1532
540	20230825	111800	32422540	9880	9880	9880	9880	0
541	20230825	111700	32422540	9880	9880	9880	9880	0
542	20230825	111600	32422540	9880	9880	9880	9880	9
543	20230825	111500	32333620	9880	9880	9880	9880	0
544	20230825	111400	32333620	9880	9880	9880	9880	0
545	20230825	111300	32333620	9880	9880	9880	9880	0
546	20230825	111200	32333620	9880	9880	9880	9880	0
547	20230825	111100	32333620	9880	9880	9880	9880	0
548	20230825	111000	32333620	9880	9880	9880	9880	0
549	20230825	110900	32333620	9880	9880	9880	9880	1
550	20230825	110800	32323740	9890	9890	9890	9890	0
551	20230825	110700	32323740	9890	9890	9890	9890	0
552	20230825	110600	32323740	9890	9890	9890	9890	0
553	20230825	110500	32323740	9890	9890	9890	9890	0
554	20230825	110400	32323740	9890	9890	9890	9890	50
555	20230825	110300	31829240	9890	9890	9890	9890	0
556	20230825	110200	31829240	9890	9890	9890	9890	0
557	20230825	110100	31829240	9890	9890	9890	9890	0
558	20230825	110000	31829240	9890	9890	9890	9890	1
559	20230825	105900	31819350	9880	9880	9880	9880	0
560	20230825	105800	31819350	9880	9880	9880	9880	0
561	20230825	105700	31819350	9880	9880	9880	9880	0
562	20230825	105600	31819350	9880	9880	9880	9880	0
563	20230825	105500	31819350	9880	9880	9880	9880	42
564	20230825	105400	31404390	9880	9880	9880	9880	0
565	20230825	105300	31404390	9880	9880	9880	9880	0
566	20230825	105200	31404390	9880	9880	9880	9880	0
567	20230825	105100	31404390	9880	9880	9880	9880	10
568	20230825	105000	31305590	9870	9870	9870	9870	0
569	20230825	104900	31305590	9870	9870	9870	9870	0
570	20230825	104800	31305590	9870	9870	9870	9870	0
571	20230825	104700	31305590	9870	9870	9870	9870	20
572	20230825	104600	31108190	9860	9860	9860	9860	0
573	20230825	104500	31108190	9860	9860	9860	9860	0
574	20230825	104400	31108190	9860	9860	9860	9860	0
575	20230825	104300	31108190	9860	9860	9860	9860	0
576	20230825	104200	31108190	9860	9860	9860	9860	0
577	20230825	104100	31108190	9860	9860	9860	9860	10
578	20230825	104000	31009590	9860	9860	9860	9860	165
579	20230825	103900	29382690	9860	9860	9860	9860	6
580	20230825	103800	29323530	9880	9880	9880	9880	0
581	20230825	103700	29323530	9880	9880	9880	9880	0
582	20230825	103600	29323530	9880	9880	9880	9880	0
583	20230825	103500	29323530	9880	9880	9880	9880	1
584	20230825	103400	29313650	9880	9880	9880	9880	0
585	20230825	103300	29313650	9880	9880	9880	9880	5
586	20230825	103200	29264250	9870	9870	9870	9870	0
587	20230825	103100	29264250	9870	9870	9870	9870	3
588	20230825	103000	29234640	9880	9880	9880	9880	0
589	20230825	102900	29234640	9880	9880	9880	9880	0
590	20230825	102800	29234640	9880	9880	9880	9880	0
591	20230825	102700	29234640	9880	9880	9880	9880	0
592	20230825	102600	29234640	9880	9880	9880	9880	0
593	20230825	102500	29234640	9880	9880	9880	9880	0
594	20230825	102400	29234640	9880	9880	9880	9880	0
595	20230825	102300	29234640	9880	9880	9880	9880	0
596	20230825	102200	29234640	9880	9870	9880	9870	53
597	20230825	102100	28711030	9870	9870	9870	9870	0
598	20230825	102000	28711030	9870	9870	9870	9870	1
599	20230825	101900	28701160	9870	9870	9870	9870	0
600	20230825	101800	28701160	9870	9870	9870	9870	0
601	20230825	101700	28701160	9870	9870	9870	9870	0
602	20230825	101600	28701160	9870	9870	9870	9870	0
603	20230825	101500	28701160	9870	9870	9870	9870	0
604	20230825	101400	28701160	9870	9870	9870	9870	0
605	20230825	101300	28701160	9870	9870	9870	9870	1
606	20230825	101200	28691290	9870	9870	9870	9870	1
607	20230825	101100	28681420	9860	9860	9860	9860	0
608	20230825	101000	28681420	9860	9860	9860	9860	0
609	20230825	100900	28681420	9860	9860	9860	9860	0
610	20230825	100800	28681420	9860	9860	9860	9860	1
611	20230825	100700	28671560	9870	9870	9870	9870	0
612	20230825	100600	28671560	9870	9870	9870	9870	0
613	20230825	100500	28671560	9870	9870	9870	9870	0
614	20230825	100400	28671560	9870	9870	9870	9870	0
615	20230825	100300	28671560	9870	9880	9880	9870	6
616	20230825	100200	28612310	9880	9880	9880	9880	0
617	20230825	100100	28612310	9880	9880	9880	9880	1
618	20230825	100000	28602430	9880	9880	9880	9880	0
619	20230825	095900	28602430	9880	9880	9880	9880	0
620	20230825	095800	28602430	9880	9880	9880	9880	35
621	20230825	095700	28256630	9860	9860	9860	9860	0
622	20230825	095600	28256630	9860	9860	9860	9860	0
623	20230825	095500	28256630	9860	9860	9860	9860	0
624	20230825	095400	28256630	9860	9860	9860	9860	0
625	20230825	095300	28256630	9860	9860	9860	9860	0
626	20230825	095200	28256630	9860	9860	9860	9860	0
627	20230825	095100	28256630	9860	9860	9860	9860	0
628	20230825	095000	28256630	9860	9860	9860	9860	1
629	20230825	094900	28246770	9860	9860	9860	9860	3
630	20230825	094800	28217190	9870	9870	9870	9870	0
631	20230825	094700	28217190	9870	9850	9870	9850	47
632	20230825	094600	27754220	9850	9850	9850	9850	0
633	20230825	094500	27754220	9850	9850	9850	9850	0
634	20230825	094400	27754220	9850	9850	9850	9850	1
635	20230825	094300	27744370	9850	9850	9850	9850	1
636	20230825	094200	27734520	9850	9840	9850	9840	3
637	20230825	094100	27704990	9840	9840	9840	9840	4
638	20230825	094000	27665630	9840	9840	9840	9840	24
639	20230825	093900	27429470	9840	9840	9890	9840	459
640	20230825	093800	22902160	9840	9840	9840	9840	4
641	20230825	093700	22862800	9850	9840	9850	9840	3
642	20230825	093600	22833270	9850	9850	9850	9850	306
643	20230825	093500	19819170	9850	9850	9850	9850	3
644	20230825	093400	19789620	9850	9850	9850	9850	94
645	20230825	093300	18863720	9850	9850	9910	9850	5
646	20230825	093200	18814400	9850	9860	9860	9850	142
647	20230825	093100	17414300	9860	9860	9860	9860	2
648	20230825	093000	17394580	9860	9850	9860	9850	4
649	20230825	092900	17355160	9850	9850	9850	9850	4
650	20230825	092800	17315760	9850	9860	9860	9850	12
651	20230825	092700	17197460	9860	9870	9870	9860	3
652	20230825	092600	17167870	9860	9850	9860	9850	353
653	20230825	092500	13687330	9850	9860	9860	9850	21
654	20230825	092400	13480290	9860	9860	9860	9860	4
655	20230825	092300	13440850	9860	9860	9860	9860	4
656	20230825	092200	13401410	9850	9860	9860	9850	4
657	20230825	092100	13361980	9920	9850	9920	9850	5
658	20230825	092000	13312650	9850	9870	9870	9850	987
659	20230825	091900	3579340	9870	9880	9880	9870	4
660	20230825	091800	3539840	9880	9940	9940	9880	3
661	20230825	091700	3510130	9890	9890	9910	9890	104
662	20230825	091600	2479630	9880	9880	9880	9880	4
663	20230825	091500	2440110	9880	9880	9880	9880	24
664	20230825	091400	2202990	9880	9890	9890	9880	8
665	20230825	091300	2123890	9900	9890	9910	9890	5
666	20230825	091200	2074390	9890	9890	9890	9890	12
667	20230825	091100	1955710	9900	9900	9900	9900	140
668	20230825	091000	569710	9910	9910	9910	9910	1
669	20230825	090900	559800	9990	9990	9990	9990	0
670	20230825	090800	559800	9990	9990	9990	9990	0
671	20230825	090700	559800	9990	9990	9990	9990	0
672	20230825	090600	559800	9990	9990	9990	9990	0
673	20230825	090500	559800	9990	9990	9990	9990	50
674	20230825	090400	60300	10000	10000	10000	10000	0
675	20230825	090300	60300	10000	10000	10000	10000	0
676	20230825	090200	60300	10000	10000	10000	10000	0
677	20230825	090100	60300	10000	10000	10000	10000	0
678	20230825	090000	60300	10000	10100	10100	10000	6