KissMeData/030190/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	190400	360393610	9770	9770	9770	9770	12641
3	20230825	190300	360393610	9770	9770	9770	9770	0
4	20230825	190200	360393610	9770	9770	9770	9770	0
5	20230825	190100	360393610	9770	9770	9770	9770	0
6	20230825	190000	360393610	9770	9770	9770	9770	0
7	20230825	185900	360393610	9770	9770	9770	9770	0
8	20230825	185800	360393610	9770	9770	9770	9770	0
9	20230825	185700	360393610	9770	9770	9770	9770	0
10	20230825	185600	360393610	9770	9770	9770	9770	0
11	20230825	185500	360393610	9770	9770	9770	9770	0
12	20230825	185400	360393610	9770	9770	9770	9770	0
13	20230825	185300	360393610	9770	9770	9770	9770	0
14	20230825	185200	360393610	9770	9770	9770	9770	0
15	20230825	185100	360393610	9770	9770	9770	9770	0
16	20230825	185000	360393610	9770	9770	9770	9770	0
17	20230825	184900	360393610	9770	9770	9770	9770	0
18	20230825	184800	360393610	9770	9770	9770	9770	0
19	20230825	184700	360393610	9770	9770	9770	9770	0
20	20230825	184600	360393610	9770	9770	9770	9770	0
21	20230825	184500	360393610	9770	9770	9770	9770	0
22	20230825	184400	360393610	9770	9770	9770	9770	0
23	20230825	184300	360393610	9770	9770	9770	9770	0
24	20230825	184200	360393610	9770	9770	9770	9770	0
25	20230825	184100	360393610	9770	9770	9770	9770	0
26	20230825	184000	360393610	9770	9770	9770	9770	0
27	20230825	183900	360393610	9770	9770	9770	9770	0
28	20230825	183800	360393610	9770	9770	9770	9770	0
29	20230825	183700	360393610	9770	9770	9770	9770	0
30	20230825	183600	360393610	9770	9770	9770	9770	0
31	20230825	183500	360393610	9770	9770	9770	9770	0
32	20230825	183400	360393610	9770	9770	9770	9770	12641
33	20230825	183300	360393610	9770	9770	9770	9770	0
34	20230825	183200	360393610	9770	9770	9770	9770	0
35	20230825	183100	360393610	9770	9770	9770	9770	0
36	20230825	183000	360393610	9770	9770	9770	9770	0
37	20230825	182900	360393610	9770	9770	9770	9770	0
38	20230825	182800	360393610	9770	9770	9770	9770	0
39	20230825	182700	360393610	9770	9770	9770	9770	0
40	20230825	182600	360393610	9770	9770	9770	9770	0
41	20230825	182500	360393610	9770	9770	9770	9770	0
42	20230825	182400	360393610	9770	9770	9770	9770	0
43	20230825	182300	360393610	9770	9770	9770	9770	0
44	20230825	182200	360393610	9770	9770	9770	9770	0
45	20230825	182100	360393610	9770	9770	9770	9770	0
46	20230825	182000	360393610	9770	9770	9770	9770	0
47	20230825	181900	360393610	9770	9770	9770	9770	0
48	20230825	181800	360393610	9770	9770	9770	9770	0
49	20230825	181700	360393610	9770	9770	9770	9770	0
50	20230825	181600	360393610	9770	9770	9770	9770	0
51	20230825	181500	360393610	9770	9770	9770	9770	0
52	20230825	181400	360393610	9770	9770	9770	9770	0
53	20230825	181300	360393610	9770	9770	9770	9770	0
54	20230825	181200	360393610	9770	9770	9770	9770	0
55	20230825	181100	360393610	9770	9770	9770	9770	0
56	20230825	181000	360393610	9770	9770	9770	9770	0
57	20230825	180900	360393610	9770	9770	9770	9770	0
58	20230825	180800	360393610	9770	9770	9770	9770	0
59	20230825	180700	360393610	9770	9770	9770	9770	0
60	20230825	180600	360393610	9770	9770	9770	9770	0
61	20230825	180500	360393610	9770	9770	9770	9770	0
62	20230825	180400	360393610	9770	9770	9770	9770	12641
63	20230825	180300	360393610	9770	9770	9770	9770	0
64	20230825	180200	360393610	9770	9770	9770	9770	0
65	20230825	180100	360393610	9770	9770	9770	9770	0
66	20230825	180000	360393610	9770	9770	9770	9770	0
67	20230825	175900	360393610	9770	9770	9770	9770	0
68	20230825	175800	360393610	9770	9770	9770	9770	0
69	20230825	175700	360393610	9770	9770	9770	9770	0
70	20230825	175600	360393610	9770	9770	9770	9770	0
71	20230825	175500	360393610	9770	9770	9770	9770	0
72	20230825	175400	360393610	9770	9770	9770	9770	0
73	20230825	175300	360393610	9770	9770	9770	9770	0
74	20230825	175200	360393610	9770	9770	9770	9770	0
75	20230825	175100	360393610	9770	9770	9770	9770	0
76	20230825	175000	360393610	9770	9770	9770	9770	0
77	20230825	174900	360393610	9770	9770	9770	9770	0
78	20230825	174800	360393610	9770	9770	9770	9770	0
79	20230825	174700	360393610	9770	9770	9770	9770	0
80	20230825	174600	360393610	9770	9770	9770	9770	0
81	20230825	174500	360393610	9770	9770	9770	9770	0
82	20230825	174400	360393610	9770	9770	9770	9770	0
83	20230825	174300	360393610	9770	9770	9770	9770	0
84	20230825	174200	360393610	9770	9770	9770	9770	0
85	20230825	174100	360393610	9770	9770	9770	9770	0
86	20230825	174000	360393610	9770	9770	9770	9770	0
87	20230825	173900	360393610	9770	9770	9770	9770	0
88	20230825	173800	360393610	9770	9770	9770	9770	0
89	20230825	173700	360393610	9770	9770	9770	9770	0
90	20230825	173600	360393610	9770	9770	9770	9770	0
91	20230825	173500	360393610	9770	9770	9770	9770	0
92	20230825	173400	360393610	9770	9770	9770	9770	12641
93	20230825	173300	360393610	9770	9770	9770	9770	0
94	20230825	173200	360393610	9770	9770	9770	9770	0
95	20230825	173100	360393610	9770	9770	9770	9770	0
96	20230825	173000	360393610	9770	9770	9770	9770	0
97	20230825	172900	360393610	9770	9770	9770	9770	0
98	20230825	172800	360393610	9770	9770	9770	9770	0
99	20230825	172700	360393610	9770	9770	9770	9770	0
100	20230825	172600	360393610	9770	9770	9770	9770	0
101	20230825	172500	360393610	9770	9770	9770	9770	0
102	20230825	172400	360393610	9770	9770	9770	9770	0
103	20230825	172300	360393610	9770	9770	9770	9770	0
104	20230825	172200	360393610	9770	9770	9770	9770	0
105	20230825	172100	360393610	9770	9770	9770	9770	0
106	20230825	172000	360393610	9770	9770	9770	9770	0
107	20230825	171900	360393610	9770	9770	9770	9770	0
108	20230825	171800	360393610	9770	9770	9770	9770	0
109	20230825	171700	360393610	9770	9770	9770	9770	0
110	20230825	171600	360393610	9770	9770	9770	9770	0
111	20230825	171500	360393610	9770	9770	9770	9770	0
112	20230825	171400	360393610	9770	9770	9770	9770	0
113	20230825	171300	360393610	9770	9770	9770	9770	0
114	20230825	171200	360393610	9770	9770	9770	9770	0
115	20230825	171100	360393610	9770	9770	9770	9770	0
116	20230825	171000	360393610	9770	9770	9770	9770	0
117	20230825	170900	360393610	9770	9770	9770	9770	0
118	20230825	170800	360393610	9770	9770	9770	9770	0
119	20230825	170700	360393610	9770	9770	9770	9770	0
120	20230825	170600	360393610	9770	9770	9770	9770	0
121	20230825	170500	360393610	9770	9770	9770	9770	0
122	20230825	170400	360393610	9770	9770	9770	9770	12641
123	20230825	170300	360393610	9770	9770	9770	9770	0
124	20230825	170200	360393610	9770	9770	9770	9770	0
125	20230825	170100	360393610	9770	9770	9770	9770	0
126	20230825	170000	360393610	9770	9770	9770	9770	0
127	20230825	165900	360393610	9770	9770	9770	9770	0
128	20230825	165800	360393610	9770	9770	9770	9770	0
129	20230825	165700	360393610	9770	9770	9770	9770	0
130	20230825	165600	360393610	9770	9770	9770	9770	0
131	20230825	165500	360393610	9770	9770	9770	9770	0
132	20230825	165400	360393610	9770	9770	9770	9770	0
133	20230825	165300	360393610	9770	9770	9770	9770	0
134	20230825	165200	360393610	9770	9770	9770	9770	0
135	20230825	165100	360393610	9770	9770	9770	9770	0
136	20230825	165000	360393610	9770	9770	9770	9770	0
137	20230825	164900	360393610	9770	9770	9770	9770	0
138	20230825	164800	360393610	9770	9770	9770	9770	0
139	20230825	164700	360393610	9770	9770	9770	9770	0
140	20230825	164600	360393610	9770	9770	9770	9770	0
141	20230825	164500	360393610	9770	9770	9770	9770	0
142	20230825	164400	360393610	9770	9770	9770	9770	0
143	20230825	164300	360393610	9770	9770	9770	9770	0
144	20230825	164200	360393610	9770	9770	9770	9770	0
145	20230825	164100	360393610	9770	9770	9770	9770	0
146	20230825	164000	360393610	9770	9770	9770	9770	0
147	20230825	163900	360393610	9770	9770	9770	9770	0
148	20230825	163800	360393610	9770	9770	9770	9770	0
149	20230825	163700	360393610	9770	9770	9770	9770	0
150	20230825	163600	360393610	9770	9770	9770	9770	0
151	20230825	163500	360393610	9770	9770	9770	9770	0
152	20230825	163400	360393610	9770	9770	9770	9770	12641
153	20230825	163300	360393610	9770	9770	9770	9770	0
154	20230825	163200	360393610	9770	9770	9770	9770	0
155	20230825	163100	360393610	9770	9770	9770	9770	0
156	20230825	163000	360393610	9770	9770	9770	9770	0
157	20230825	162900	360393610	9770	9770	9770	9770	0
158	20230825	162800	360393610	9770	9770	9770	9770	0
159	20230825	162700	360393610	9770	9770	9770	9770	0
160	20230825	162600	360393610	9770	9770	9770	9770	0
161	20230825	162500	360393610	9770	9770	9770	9770	0
162	20230825	162400	360393610	9770	9770	9770	9770	0
163	20230825	162300	360393610	9770	9770	9770	9770	0
164	20230825	162200	360393610	9770	9770	9770	9770	0
165	20230825	162100	360393610	9770	9770	9770	9770	0
166	20230825	162000	360393610	9770	9770	9770	9770	0
167	20230825	161900	360393610	9770	9770	9770	9770	0
168	20230825	161800	360393610	9770	9770	9770	9770	0
169	20230825	161700	360393610	9770	9770	9770	9770	0
170	20230825	161600	360393610	9770	9770	9770	9770	0
171	20230825	161500	360393610	9770	9770	9770	9770	0
172	20230825	161400	360393610	9770	9770	9770	9770	0
173	20230825	161300	360393610	9770	9770	9770	9770	0
174	20230825	161200	360393610	9770	9770	9770	9770	0
175	20230825	161100	360393610	9770	9770	9770	9770	0
176	20230825	161000	360393610	9770	9770	9770	9770	0
177	20230825	160900	360393610	9770	9770	9770	9770	0
178	20230825	160800	360393610	9770	9770	9770	9770	0
179	20230825	160700	360393610	9770	9770	9770	9770	0
180	20230825	160600	360393610	9770	9770	9770	9770	0
181	20230825	160500	360393610	9770	9770	9770	9770	0
182	20230825	160400	360393610	9770	9770	9770	9770	12641
183	20230825	160300	360393610	9770	9770	9770	9770	0
184	20230825	160200	360393610	9770	9770	9770	9770	0
185	20230825	160100	360393610	9770	9770	9770	9770	0
186	20230825	160000	360393610	9770	9770	9770	9770	0
187	20230825	155900	360393610	9770	9770	9770	9770	0
188	20230825	155800	360393610	9770	9770	9770	9770	0
189	20230825	155700	360393610	9770	9770	9770	9770	0
190	20230825	155600	360393610	9770	9770	9770	9770	0
191	20230825	155500	360393610	9770	9770	9770	9770	0
192	20230825	155400	360393610	9770	9770	9770	9770	0
193	20230825	155300	360393610	9770	9770	9770	9770	0
194	20230825	155200	360393610	9770	9770	9770	9770	0
195	20230825	155100	360393610	9770	9770	9770	9770	0
196	20230825	155000	360393610	9770	9770	9770	9770	0
197	20230825	154900	360393610	9770	9770	9770	9770	0
198	20230825	154800	360393610	9770	9770	9770	9770	0
199	20230825	154700	360393610	9770	9770	9770	9770	0
200	20230825	154600	360393610	9770	9770	9770	9770	0
201	20230825	154500	360393610	9770	9770	9770	9770	0
202	20230825	154400	360393610	9770	9770	9770	9770	0
203	20230825	154300	360393610	9770	9770	9770	9770	0
204	20230825	154200	360393610	9770	9770	9770	9770	0
205	20230825	154100	360393610	9770	9770	9770	9770	0
206	20230825	154000	360393610	9770	9770	9770	9770	0
207	20230825	153900	360393610	9770	9770	9770	9770	0
208	20230825	153800	360393610	9770	9770	9770	9770	0
209	20230825	153700	360393610	9770	9770	9770	9770	0
210	20230825	153600	360393610	9770	9770	9770	9770	0
211	20230825	153500	360393610	9770	9770	9770	9770	0
212	20230825	153400	360393610	9770	9770	9770	9770	12641
213	20230825	153300	360393610	9770	9770	9770	9770	0
214	20230825	153200	360393610	9770	9770	9770	9770	0
215	20230825	153100	360393610	9770	9770	9770	9770	0
216	20230825	153000	360393610	9770	9770	9770	9770	12641
217	20230825	152900	236891040	9860	9860	9860	9860	0
218	20230825	152800	236891040	9860	9860	9860	9860	0
219	20230825	152700	236891040	9860	9860	9860	9860	0
220	20230825	152600	236891040	9860	9860	9860	9860	0
221	20230825	152500	236891040	9860	9860	9860	9860	0
222	20230825	152400	236891040	9860	9860	9860	9860	0
223	20230825	152300	236891040	9860	9860	9860	9860	0
224	20230825	152200	236891040	9860	9860	9860	9860	0
225	20230825	152100	236891040	9860	9860	9860	9860	0
226	20230825	152000	236891040	9860	9860	9860	9860	0
227	20230825	151900	236891040	9860	9860	9860	9820	899
228	20230825	151800	228050500	9820	9820	9820	9820	38
229	20230825	151700	227677340	9820	9850	9850	9820	709
230	20230825	151600	220706650	9840	9840	9840	9840	1
231	20230825	151500	220696810	9850	9850	9850	9850	64
232	20230825	151400	220066410	9850	9850	9850	9850	0
233	20230825	151300	220066410	9850	9840	9850	9830	199
234	20230825	151200	218107640	9840	9840	9840	9840	20
235	20230825	151100	217910840	9830	9840	9840	9830	29
236	20230825	151000	217625540	9840	9840	9840	9840	51
237	20230825	150900	217123700	9840	9840	9840	9840	100
238	20230825	150800	216139700	9840	9840	9840	9840	0
239	20230825	150700	216139700	9840	9850	9850	9840	315
240	20230825	150600	213039990	9850	9850	9850	9850	0
241	20230825	150500	213039990	9850	9850	9850	9850	1
242	20230825	150400	213030140	9850	9850	9850	9850	1
243	20230825	150300	213020290	9850	9860	9860	9850	181
244	20230825	150200	211236110	9860	9860	9860	9860	0
245	20230825	150100	211236110	9860	9860	9860	9860	6
246	20230825	150000	211176950	9850	9860	9860	9850	12
247	20230825	145900	211058680	9860	9860	9860	9860	64
248	20230825	145800	210427640	9840	9840	9840	9840	0
249	20230825	145700	210427640	9840	9840	9840	9840	0
250	20230825	145600	210427640	9840	9840	9840	9840	0
251	20230825	145500	210427640	9840	9840	9840	9840	1
252	20230825	145400	210417800	9840	9840	9840	9840	0
253	20230825	145300	210417800	9840	9860	9860	9840	65
254	20230825	145200	209776920	9850	9850	9860	9850	74
255	20230825	145100	209047380	9840	9840	9840	9840	0
256	20230825	145000	209047380	9840	9860	9860	9840	60
257	20230825	144900	208456000	9860	9860	9860	9860	0
258	20230825	144800	208456000	9860	9860	9860	9860	0
259	20230825	144700	208456000	9860	9860	9860	9860	0
260	20230825	144600	208456000	9860	9860	9860	9860	70
261	20230825	144500	207765800	9850	9850	9850	9850	66
262	20230825	144400	207115700	9840	9840	9840	9840	0
263	20230825	144300	207115700	9840	9840	9840	9840	0
264	20230825	144200	207115700	9840	9840	9840	9840	0
265	20230825	144100	207115700	9840	9840	9840	9840	0
266	20230825	144000	207115700	9840	9840	9840	9840	0
267	20230825	143900	207115700	9840	9840	9840	9840	0
268	20230825	143800	207115700	9840	9830	9840	9830	171
269	20230825	143700	205434170	9830	9830	9830	9830	0
270	20230825	143600	205434170	9830	9830	9830	9830	0
271	20230825	143500	205434170	9830	9830	9830	9830	10
272	20230825	143400	205335870	9830	9830	9830	9830	232
273	20230825	143300	203055310	9820	9820	9820	9820	0
274	20230825	143200	203055310	9820	9860	9860	9820	169
275	20230825	143100	201393590	9860	9860	9860	9860	136
276	20230825	143000	200052630	9860	9860	9860	9860	3
277	20230825	142900	200023050	9830	9830	9830	9830	46
278	20230825	142800	199570870	9840	9840	9840	9840	0
279	20230825	142700	199570870	9840	9840	9840	9840	172
280	20230825	142600	197878390	9850	9850	9850	9850	0
281	20230825	142500	197878390	9850	9860	9860	9850	23
282	20230825	142400	197651630	9850	9850	9850	9850	117
283	20230825	142300	196499180	9850	9850	9850	9850	0
284	20230825	142200	196499180	9850	9850	9850	9850	83
285	20230825	142100	195681630	9850	9850	9850	9850	0
286	20230825	142000	195681630	9850	9850	9850	9850	0
287	20230825	141900	195681630	9850	9850	9850	9850	10
288	20230825	141800	195583130	9840	9840	9840	9840	0
289	20230825	141700	195583130	9840	9840	9840	9840	182
290	20230825	141600	193792250	9840	9840	9840	9840	202
291	20230825	141500	191804570	9820	9820	9820	9820	0
292	20230825	141400	191804570	9820	9820	9820	9820	0
293	20230825	141300	191804570	9820	9820	9820	9820	0
294	20230825	141200	191804570	9820	9820	9820	9820	0
295	20230825	141100	191804570	9820	9820	9820	9820	0
296	20230825	141000	191804570	9820	9820	9820	9820	0
297	20230825	140900	191804570	9820	9840	9840	9820	573
298	20230825	140800	186167620	9840	9840	9840	9840	0
299	20230825	140700	186167620	9840	9840	9840	9840	5
300	20230825	140600	186118420	9830	9830	9830	9830	0
301	20230825	140500	186118420	9830	9830	9830	9830	0
302	20230825	140400	186118420	9830	9840	9840	9830	541
303	20230825	140300	180800380	9840	9840	9840	9840	1
304	20230825	140200	180790540	9830	9830	9840	9830	86
305	20230825	140100	179944520	9830	9830	9830	9830	0
306	20230825	140000	179944520	9830	9830	9830	9830	0
307	20230825	135900	179944520	9830	9830	9830	9830	0
308	20230825	135800	179944520	9830	9830	9830	9830	0
309	20230825	135700	179944520	9830	9830	9830	9830	5
310	20230825	135600	179895370	9840	9840	9840	9840	56
311	20230825	135500	179344330	9840	9840	9840	9840	65
312	20230825	135400	178704730	9840	9840	9840	9840	9
313	20230825	135300	178616170	9840	9840	9840	9840	0
314	20230825	135200	178616170	9840	9840	9840	9840	0
315	20230825	135100	178616170	9840	9840	9840	9840	3
316	20230825	135000	178586650	9840	9840	9840	9840	175
317	20230825	134900	176864650	9840	9840	9840	9840	61
318	20230825	134800	176264410	9840	9840	9840	9840	29
319	20230825	134700	175979050	9840	9840	9840	9840	53
320	20230825	134600	175457530	9840	9840	9840	9840	0
321	20230825	134500	175457530	9840	9840	9840	9840	3
322	20230825	134400	175428010	9840	9840	9840	9840	0
323	20230825	134300	175428010	9840	9840	9840	9840	0
324	20230825	134200	175428010	9840	9840	9840	9840	0
325	20230825	134100	175428010	9840	9840	9840	9840	35
326	20230825	134000	175083610	9840	9840	9840	9840	11
327	20230825	133900	174975370	9830	9830	9830	9830	0
328	20230825	133800	174975370	9830	9830	9830	9830	0
329	20230825	133700	174975370	9830	9840	9840	9830	261
330	20230825	133600	172408580	9840	9840	9840	9840	1
331	20230825	133500	172398740	9850	9850	9850	9850	6
332	20230825	133400	172339640	9850	9850	9850	9850	0
333	20230825	133300	172339640	9850	9850	9850	9850	70
334	20230825	133200	171650140	9850	9850	9850	9850	153
335	20230825	133100	170143090	9850	9850	9850	9850	70
336	20230825	133000	169453590	9850	9850	9850	9850	0
337	20230825	132900	169453590	9850	9850	9850	9850	0
338	20230825	132800	169453590	9850	9850	9850	9850	0
339	20230825	132700	169453590	9850	9850	9850	9850	4
340	20230825	132600	169414190	9840	9840	9840	9840	0
341	20230825	132500	169414190	9840	9840	9840	9840	42
342	20230825	132400	169000910	9850	9850	9850	9850	0
343	20230825	132300	169000910	9850	9850	9850	9850	2
344	20230825	132200	168981210	9850	9850	9850	9850	0
345	20230825	132100	168981210	9850	9850	9850	9850	83
346	20230825	132000	168163660	9860	9860	9860	9860	0
347	20230825	131900	168163660	9860	9840	9860	9840	413
348	20230825	131800	164095640	9840	9840	9840	9840	6
349	20230825	131700	164036600	9840	9840	9840	9840	0
350	20230825	131600	164036600	9840	9840	9840	9840	2
351	20230825	131500	164016920	9840	9840	9840	9840	0
352	20230825	131400	164016920	9840	9830	9840	9830	72
353	20230825	131300	163309130	9840	9840	9840	9840	0
354	20230825	131200	163309130	9840	9840	9840	9840	0
355	20230825	131100	163309130	9840	9840	9840	9840	0
356	20230825	131000	163309130	9840	9840	9840	9840	165
357	20230825	130900	161685530	9830	9830	9830	9830	274
358	20230825	130800	158992110	9830	9830	9830	9830	10
359	20230825	130700	158893810	9820	9820	9820	9820	0
360	20230825	130600	158893810	9820	9820	9820	9820	0
361	20230825	130500	158893810	9820	9820	9820	9820	230
362	20230825	130400	156635210	9810	9830	9830	9810	111
363	20230825	130300	155545350	9830	9830	9830	9810	170
364	20230825	130200	153874630	9830	9830	9830	9830	9
365	20230825	130100	153786160	9830	9830	9830	9830	3
366	20230825	130000	153756670	9830	9830	9830	9810	260
367	20230825	125900	151201270	9810	9810	9810	9810	0
368	20230825	125800	151201270	9810	9810	9810	9810	0
369	20230825	125700	151201270	9810	9810	9810	9810	0
370	20230825	125600	151201270	9810	9830	9830	9810	318
371	20230825	125500	148076150	9820	9820	9820	9820	0
372	20230825	125400	148076150	9820	9820	9820	9820	0
373	20230825	125300	148076150	9820	9820	9820	9820	0
374	20230825	125200	148076150	9820	9820	9820	9820	0
375	20230825	125100	148076150	9820	9830	9830	9820	66
376	20230825	125000	147427540	9830	9830	9830	9830	0
377	20230825	124900	147427540	9830	9830	9830	9830	0
378	20230825	124800	147427540	9830	9830	9830	9830	0
379	20230825	124700	147427540	9830	9830	9830	9830	0
380	20230825	124600	147427540	9830	9830	9830	9830	0
381	20230825	124500	147427540	9830	9830	9840	9830	99
382	20230825	124400	146454170	9840	9840	9840	9840	6
383	20230825	124300	146395130	9840	9840	9840	9840	0
384	20230825	124200	146395130	9840	9840	9840	9840	0
385	20230825	124100	146395130	9840	9840	9840	9840	0
386	20230825	124000	146395130	9840	9840	9840	9840	0
387	20230825	123900	146395130	9840	9840	9840	9840	0
388	20230825	123800	146395130	9840	9840	9840	9840	0
389	20230825	123700	146395130	9840	9840	9840	9840	0
390	20230825	123600	146395130	9840	9840	9840	9840	19
391	20230825	123500	146208170	9830	9830	9830	9830	0
392	20230825	123400	146208170	9830	9830	9830	9830	0
393	20230825	123300	146208170	9830	9830	9830	9830	0
394	20230825	123200	146208170	9830	9830	9830	9830	0
395	20230825	123100	146208170	9830	9830	9830	9830	0
396	20230825	123000	146208170	9830	9830	9830	9830	0
397	20230825	122900	146208170	9830	9830	9830	9830	0
398	20230825	122800	146208170	9830	9840	9840	9830	39
399	20230825	122700	145824600	9850	9850	9850	9850	1
400	20230825	122600	145814750	9830	9830	9830	9830	0
401	20230825	122500	145814750	9830	9830	9830	9830	0
402	20230825	122400	145814750	9830	9830	9830	9830	0
403	20230825	122300	145814750	9830	9830	9830	9830	0
404	20230825	122200	145814750	9830	9830	9830	9830	0
405	20230825	122100	145814750	9830	9830	9830	9830	0
406	20230825	122000	145814750	9830	9830	9830	9830	0
407	20230825	121900	145814750	9830	9830	9830	9830	0
408	20230825	121800	145814750	9830	9830	9830	9830	0
409	20230825	121700	145814750	9830	9830	9830	9830	0
410	20230825	121600	145814750	9830	9830	9830	9830	0
411	20230825	121500	145814750	9830	9830	9830	9830	0
412	20230825	121400	145814750	9830	9830	9830	9830	0
413	20230825	121300	145814750	9830	9850	9850	9830	127
414	20230825	121200	144564120	9850	9850	9850	9850	0
415	20230825	121100	144564120	9850	9850	9850	9850	0
416	20230825	121000	144564120	9850	9850	9850	9850	0
417	20230825	120900	144564120	9850	9850	9850	9850	52
418	20230825	120800	144051920	9850	9850	9850	9850	56
419	20230825	120700	143500320	9830	9830	9830	9830	0
420	20230825	120600	143500320	9830	9840	9840	9830	151
421	20230825	120500	142015030	9850	9850	9850	9850	53
422	20230825	120400	141492980	9850	9850	9850	9850	49
423	20230825	120300	141010330	9850	9850	9850	9850	0
424	20230825	120200	141010330	9850	9850	9850	9850	1
425	20230825	120100	141000480	9850	9850	9850	9850	50
426	20230825	120000	140507980	9850	9850	9850	9850	4
427	20230825	115900	140468580	9850	9850	9850	9850	0
428	20230825	115800	140468580	9850	9850	9850	9850	0
429	20230825	115700	140468580	9850	9850	9850	9850	62
430	20230825	115600	139857880	9850	9850	9850	9850	0
431	20230825	115500	139857880	9850	9840	9850	9840	12
432	20230825	115400	139739690	9850	9850	9850	9850	0
433	20230825	115300	139739690	9850	9850	9850	9850	0
434	20230825	115200	139739690	9850	9850	9850	9850	0
435	20230825	115100	139739690	9850	9850	9850	9850	67
436	20230825	115000	139079740	9840	9840	9840	9840	0
437	20230825	114900	139079740	9840	9840	9840	9840	238
438	20230825	114800	136737820	9850	9860	9860	9850	173
439	20230825	114700	135033460	9870	9870	9870	9870	0
440	20230825	114600	135033460	9870	9860	9870	9860	100
441	20230825	114500	134046760	9870	9870	9870	9860	148
442	20230825	114400	132586620	9870	9870	9870	9870	0
443	20230825	114300	132586620	9870	9870	9870	9870	0
444	20230825	114200	132586620	9870	9860	9870	9860	121
445	20230825	114100	131392750	9860	9860	9860	9860	1
446	20230825	114000	131382890	9860	9860	9860	9860	82
447	20230825	113900	130574370	9860	9860	9860	9860	1
448	20230825	113800	130564510	9850	9850	9850	9850	0
449	20230825	113700	130564510	9850	9850	9850	9850	247
450	20230825	113600	128131560	9850	9850	9850	9850	110
451	20230825	113500	127048060	9850	9850	9850	9850	2
452	20230825	113400	127028360	9850	9850	9850	9850	62
453	20230825	113300	126417660	9850	9850	9850	9850	64
454	20230825	113200	125787260	9850	9850	9850	9850	1
455	20230825	113100	125777410	9850	9850	9850	9850	31
456	20230825	113000	125472060	9850	9850	9850	9850	213
457	20230825	112900	123374010	9850	9840	9850	9840	65
458	20230825	112800	122733790	9840	9840	9840	9840	98
459	20230825	112700	121769470	9840	9840	9840	9840	0
460	20230825	112600	121769470	9840	9840	9840	9840	55
461	20230825	112500	121228270	9830	9820	9830	9820	1036
462	20230825	112400	111051920	9820	9820	9820	9820	0
463	20230825	112300	111051920	9820	9820	9820	9820	111
464	20230825	112200	109961900	9820	9820	9820	9820	320
465	20230825	112100	106819500	9820	9820	9820	9820	258
466	20230825	112000	104285940	9820	9820	9820	9820	145
467	20230825	111900	102862040	9810	9820	9820	9810	100
468	20230825	111800	101880300	9810	9810	9810	9810	0
469	20230825	111700	101880300	9810	9820	9820	9810	41
470	20230825	111600	101477850	9840	9840	9840	9840	2
471	20230825	111500	101458170	9840	9840	9840	9840	4
472	20230825	111400	101418810	9820	9840	9840	9820	633
473	20230825	111300	95200090	9840	9840	9840	9840	70
474	20230825	111200	94511290	9820	9820	9820	9820	0
475	20230825	111100	94511290	9820	9820	9820	9820	4
476	20230825	111000	94472010	9820	9820	9820	9820	43
477	20230825	110900	94049750	9840	9840	9840	9820	111
478	20230825	110800	92957890	9840	9840	9840	9840	67
479	20230825	110700	92298610	9820	9830	9830	9820	263
480	20230825	110600	89714430	9830	9830	9830	9830	0
481	20230825	110500	89714430	9830	9830	9830	9820	165
482	20230825	110400	88092510	9810	9810	9810	9810	0
483	20230825	110300	88092510	9810	9810	9810	9810	0
484	20230825	110200	88092510	9810	9820	9820	9810	92
485	20230825	110100	87189260	9810	9800	9830	9790	1555
486	20230825	110000	71942380	9800	9800	9800	9800	0
487	20230825	105900	71942380	9800	9800	9800	9800	0
488	20230825	105800	71942380	9800	9790	9800	9790	587
489	20230825	105700	66195410	9780	9790	9790	9780	281
490	20230825	105600	63445060	9790	9790	9790	9790	0
491	20230825	105500	63445060	9790	9780	9790	9780	3
492	20230825	105400	63415700	9790	9790	9790	9790	1
493	20230825	105300	63405910	9790	9790	9790	9790	0
494	20230825	105200	63405910	9790	9790	9790	9790	2
495	20230825	105100	63386330	9790	9790	9790	9790	21
496	20230825	105000	63180740	9790	9790	9790	9790	1
497	20230825	104900	63170950	9790	9790	9790	9790	85
498	20230825	104800	62338800	9790	9790	9790	9790	0
499	20230825	104700	62338800	9790	9790	9790	9790	1
500	20230825	104600	62329010	9790	9790	9790	9790	0
501	20230825	104500	62329010	9790	9790	9790	9790	0
502	20230825	104400	62329010	9790	9790	9790	9790	2
503	20230825	104300	62309430	9790	9790	9790	9790	1
504	20230825	104200	62299640	9790	9790	9790	9790	0
505	20230825	104100	62299640	9790	9790	9790	9790	11
506	20230825	104000	62191950	9790	9790	9790	9790	77
507	20230825	103900	61438120	9790	9800	9800	9790	2
508	20230825	103800	61418530	9800	9800	9800	9800	1
509	20230825	103700	61408730	9800	9790	9800	9790	428
510	20230825	103600	57218590	9790	9790	9790	9790	2
511	20230825	103500	57199010	9790	9790	9790	9790	80
512	20230825	103400	56415810	9790	9780	9790	9780	55
513	20230825	103300	55877700	9780	9780	9780	9780	12
514	20230825	103200	55760340	9790	9790	9790	9790	13
515	20230825	103100	55633070	9790	9790	9800	9790	244
516	20230825	103000	53243310	9800	9800	9800	9790	65
517	20230825	102900	52606490	9800	9800	9800	9800	17
518	20230825	102800	52439890	9810	9800	9810	9800	55
519	20230825	102700	51900880	9810	9810	9810	9810	0
520	20230825	102600	51900880	9810	9810	9810	9810	5
521	20230825	102500	51851830	9810	9810	9810	9810	0
522	20230825	102400	51851830	9810	9820	9820	9810	120
523	20230825	102300	50673960	9820	9820	9820	9820	0
524	20230825	102200	50673960	9820	9820	9820	9820	4
525	20230825	102100	50634680	9810	9810	9810	9810	0
526	20230825	102000	50634680	9810	9810	9810	9810	0
527	20230825	101900	50634680	9810	9810	9810	9810	20
528	20230825	101800	50438480	9820	9820	9820	9820	0
529	20230825	101700	50438480	9820	9820	9820	9820	21
530	20230825	101600	50232260	9820	9820	9820	9820	4
531	20230825	101500	50192980	9790	9790	9790	9790	1
532	20230825	101400	50183190	9820	9820	9820	9820	0
533	20230825	101300	50183190	9820	9820	9820	9820	246
534	20230825	101200	47767470	9790	9800	9800	9780	537
535	20230825	101100	42511100	9790	9790	9790	9790	0
536	20230825	101000	42511100	9790	9790	9790	9790	0
537	20230825	100900	42511100	9790	9790	9790	9790	2
538	20230825	100800	42491520	9780	9780	9780	9780	0
539	20230825	100700	42491520	9780	9800	9810	9780	394
540	20230825	100600	38628100	9800	9800	9800	9800	27
541	20230825	100500	38363500	9820	9820	9820	9820	0
542	20230825	100400	38363500	9820	9820	9820	9820	0
543	20230825	100300	38363500	9820	9820	9820	9820	0
544	20230825	100200	38363500	9820	9820	9820	9820	2
545	20230825	100100	38343860	9820	9820	9820	9820	0
546	20230825	100000	38343860	9820	9820	9820	9820	2
547	20230825	095900	38324220	9820	9820	9820	9820	1
548	20230825	095800	38314400	9780	9780	9780	9780	0
549	20230825	095700	38314400	9780	9780	9780	9780	0
550	20230825	095600	38314400	9780	9780	9780	9780	0
551	20230825	095500	38314400	9780	9780	9780	9780	0
552	20230825	095400	38314400	9780	9790	9790	9780	578
553	20230825	095300	32657320	9790	9800	9800	9790	257
554	20230825	095200	30138990	9800	9800	9800	9800	1
555	20230825	095100	30129190	9800	9810	9810	9800	123
556	20230825	095000	28922620	9820	9820	9820	9820	1
557	20230825	094900	28912800	9840	9840	9840	9840	0
558	20230825	094800	28912800	9840	9840	9840	9840	0
559	20230825	094700	28912800	9840	9840	9840	9840	0
560	20230825	094600	28912800	9840	9840	9840	9840	50
561	20230825	094500	28420800	9800	9830	9830	9800	490
562	20230825	094400	23604890	9830	9830	9830	9830	0
563	20230825	094300	23604890	9830	9830	9830	9830	21
564	20230825	094200	23398460	9830	9830	9830	9830	51
565	20230825	094100	22897130	9830	9830	9830	9830	11
566	20230825	094000	22789000	9820	9800	9820	9790	131
567	20230825	093900	21504360	9800	9800	9800	9800	16
568	20230825	093800	21347560	9820	9810	9820	9810	86
569	20230825	093700	20503890	9800	9800	9800	9800	163
570	20230825	093600	18906490	9800	9800	9800	9800	2
571	20230825	093500	18886890	9800	9800	9800	9800	59
572	20230825	093400	18308690	9800	9800	9800	9800	6
573	20230825	093300	18249890	9800	9800	9800	9800	21
574	20230825	093200	18044090	9800	9800	9800	9800	3
575	20230825	093100	18014690	9800	9800	9800	9790	31
576	20230825	093000	17711080	9800	9800	9800	9800	0
577	20230825	092900	17711080	9800	9800	9800	9800	0
578	20230825	092800	17711080	9800	9810	9810	9800	49
579	20230825	092700	17230870	9790	9790	9790	9790	0
580	20230825	092600	17230870	9790	9790	9790	9790	0
581	20230825	092500	17230870	9790	9790	9790	9790	24
582	20230825	092400	16995910	9790	9790	9790	9790	125
583	20230825	092300	15772160	9800	9800	9800	9800	3
584	20230825	092200	15742760	9800	9800	9800	9800	4
585	20230825	092100	15703560	9790	9800	9800	9790	177
586	20230825	092000	13969130	9830	9830	9830	9830	0
587	20230825	091900	13969130	9830	9830	9830	9830	88
588	20230825	091800	13104090	9830	9830	9830	9830	0
589	20230825	091700	13104090	9830	9830	9830	9830	2
590	20230825	091600	13084430	9830	9830	9830	9830	0
591	20230825	091500	13084430	9830	9830	9830	9830	6
592	20230825	091400	13025450	9800	9800	9800	9800	50
593	20230825	091300	12535450	9800	9800	9800	9800	441
594	20230825	091200	8213650	9800	9800	9800	9800	0
595	20230825	091100	8213650	9800	9830	9830	9800	51
596	20230825	091000	7713820	9830	9810	9830	9810	3
597	20230825	090900	7684370	9810	9810	9810	9810	30
598	20230825	090800	7390070	9810	9830	9830	9810	149
599	20230825	090700	5925740	9830	9830	9830	9830	1
600	20230825	090600	5915910	9830	9830	9830	9830	0
601	20230825	090500	5915910	9830	9830	9830	9830	19
602	20230825	090400	5729140	9800	9800	9800	9800	173
603	20230825	090300	4033740	9790	9800	9800	9790	205
604	20230825	090200	2025050	9800	9800	9800	9800	18
605	20230825	090100	1848650	9810	9820	9820	9800	39
606	20230825	090000	1466410	9820	9840	9870	9820	149