KissMeData/003010/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	183700	462522620	5650	5650	5650	5650	4653
3	20230825	183600	462522620	5650	5650	5650	5650	0
4	20230825	183500	462522620	5650	5650	5650	5650	0
5	20230825	183400	462522620	5650	5650	5650	5650	0
6	20230825	183300	462522620	5650	5650	5650	5650	0
7	20230825	183200	462522620	5650	5650	5650	5650	0
8	20230825	183100	462522620	5650	5650	5650	5650	0
9	20230825	183000	462522620	5650	5650	5650	5650	0
10	20230825	182900	462522620	5650	5650	5650	5650	0
11	20230825	182800	462522620	5650	5650	5650	5650	0
12	20230825	182700	462522620	5650	5650	5650	5650	0
13	20230825	182600	462522620	5650	5650	5650	5650	0
14	20230825	182500	462522620	5650	5650	5650	5650	0
15	20230825	182400	462522620	5650	5650	5650	5650	0
16	20230825	182300	462522620	5650	5650	5650	5650	0
17	20230825	182200	462522620	5650	5650	5650	5650	0
18	20230825	182100	462522620	5650	5650	5650	5650	0
19	20230825	182000	462522620	5650	5650	5650	5650	0
20	20230825	181900	462522620	5650	5650	5650	5650	0
21	20230825	181800	462522620	5650	5650	5650	5650	0
22	20230825	181700	462522620	5650	5650	5650	5650	0
23	20230825	181600	462522620	5650	5650	5650	5650	0
24	20230825	181500	462522620	5650	5650	5650	5650	0
25	20230825	181400	462522620	5650	5650	5650	5650	0
26	20230825	181300	462522620	5650	5650	5650	5650	0
27	20230825	181200	462522620	5650	5650	5650	5650	0
28	20230825	181100	462522620	5650	5650	5650	5650	0
29	20230825	181000	462522620	5650	5650	5650	5650	0
30	20230825	180900	462522620	5650	5650	5650	5650	0
31	20230825	180800	462522620	5650	5650	5650	5650	0
32	20230825	180700	462522620	5650	5650	5650	5650	4653
33	20230825	180600	462522620	5650	5650	5650	5650	0
34	20230825	180500	462522620	5650	5650	5650	5650	0
35	20230825	180400	462522620	5650	5650	5650	5650	0
36	20230825	180300	462522620	5650	5650	5650	5650	0
37	20230825	180200	462522620	5650	5650	5650	5650	0
38	20230825	180100	462522620	5650	5650	5650	5650	0
39	20230825	180000	462522620	5650	5650	5650	5650	0
40	20230825	175900	462522620	5650	5650	5650	5650	0
41	20230825	175800	462522620	5650	5650	5650	5650	0
42	20230825	175700	462522620	5650	5650	5650	5650	0
43	20230825	175600	462522620	5650	5650	5650	5650	0
44	20230825	175500	462522620	5650	5650	5650	5650	0
45	20230825	175400	462522620	5650	5650	5650	5650	0
46	20230825	175300	462522620	5650	5650	5650	5650	0
47	20230825	175200	462522620	5650	5650	5650	5650	0
48	20230825	175100	462522620	5650	5650	5650	5650	0
49	20230825	175000	462522620	5650	5650	5650	5650	0
50	20230825	174900	462522620	5650	5650	5650	5650	0
51	20230825	174800	462522620	5650	5650	5650	5650	0
52	20230825	174700	462522620	5650	5650	5650	5650	0
53	20230825	174600	462522620	5650	5650	5650	5650	0
54	20230825	174500	462522620	5650	5650	5650	5650	0
55	20230825	174400	462522620	5650	5650	5650	5650	0
56	20230825	174300	462522620	5650	5650	5650	5650	0
57	20230825	174200	462522620	5650	5650	5650	5650	0
58	20230825	174100	462522620	5650	5650	5650	5650	0
59	20230825	174000	462522620	5650	5650	5650	5650	0
60	20230825	173900	462522620	5650	5650	5650	5650	0
61	20230825	173800	462522620	5650	5650	5650	5650	0
62	20230825	173700	462522620	5650	5650	5650	5650	4653
63	20230825	173600	462522620	5650	5650	5650	5650	0
64	20230825	173500	462522620	5650	5650	5650	5650	0
65	20230825	173400	462522620	5650	5650	5650	5650	0
66	20230825	173300	462522620	5650	5650	5650	5650	0
67	20230825	173200	462522620	5650	5650	5650	5650	0
68	20230825	173100	462522620	5650	5650	5650	5650	0
69	20230825	173000	462522620	5650	5650	5650	5650	0
70	20230825	172900	462522620	5650	5650	5650	5650	0
71	20230825	172800	462522620	5650	5650	5650	5650	0
72	20230825	172700	462522620	5650	5650	5650	5650	0
73	20230825	172600	462522620	5650	5650	5650	5650	0
74	20230825	172500	462522620	5650	5650	5650	5650	0
75	20230825	172400	462522620	5650	5650	5650	5650	0
76	20230825	172300	462522620	5650	5650	5650	5650	0
77	20230825	172200	462522620	5650	5650	5650	5650	0
78	20230825	172100	462522620	5650	5650	5650	5650	0
79	20230825	172000	462522620	5650	5650	5650	5650	0
80	20230825	171900	462522620	5650	5650	5650	5650	0
81	20230825	171800	462522620	5650	5650	5650	5650	0
82	20230825	171700	462522620	5650	5650	5650	5650	0
83	20230825	171600	462522620	5650	5650	5650	5650	0
84	20230825	171500	462522620	5650	5650	5650	5650	0
85	20230825	171400	462522620	5650	5650	5650	5650	0
86	20230825	171300	462522620	5650	5650	5650	5650	0
87	20230825	171200	462522620	5650	5650	5650	5650	0
88	20230825	171100	462522620	5650	5650	5650	5650	0
89	20230825	171000	462522620	5650	5650	5650	5650	0
90	20230825	170900	462522620	5650	5650	5650	5650	0
91	20230825	170800	462522620	5650	5650	5650	5650	0
92	20230825	170700	462522620	5650	5650	5650	5650	4653
93	20230825	170600	462522620	5650	5650	5650	5650	0
94	20230825	170500	462522620	5650	5650	5650	5650	0
95	20230825	170400	462522620	5650	5650	5650	5650	0
96	20230825	170300	462522620	5650	5650	5650	5650	0
97	20230825	170200	462522620	5650	5650	5650	5650	0
98	20230825	170100	462522620	5650	5650	5650	5650	0
99	20230825	170000	462522620	5650	5650	5650	5650	0
100	20230825	165900	462522620	5650	5650	5650	5650	0
101	20230825	165800	462522620	5650	5650	5650	5650	0
102	20230825	165700	462522620	5650	5650	5650	5650	0
103	20230825	165600	462522620	5650	5650	5650	5650	0
104	20230825	165500	462522620	5650	5650	5650	5650	0
105	20230825	165400	462522620	5650	5650	5650	5650	0
106	20230825	165300	462522620	5650	5650	5650	5650	0
107	20230825	165200	462522620	5650	5650	5650	5650	0
108	20230825	165100	462522620	5650	5650	5650	5650	0
109	20230825	165000	462522620	5650	5650	5650	5650	0
110	20230825	164900	462522620	5650	5650	5650	5650	0
111	20230825	164800	462522620	5650	5650	5650	5650	0
112	20230825	164700	462522620	5650	5650	5650	5650	0
113	20230825	164600	462522620	5650	5650	5650	5650	0
114	20230825	164500	462522620	5650	5650	5650	5650	0
115	20230825	164400	462522620	5650	5650	5650	5650	0
116	20230825	164300	462522620	5650	5650	5650	5650	0
117	20230825	164200	462522620	5650	5650	5650	5650	0
118	20230825	164100	462522620	5650	5650	5650	5650	0
119	20230825	164000	462522620	5650	5650	5650	5650	0
120	20230825	163900	462522620	5650	5650	5650	5650	0
121	20230825	163800	462522620	5650	5650	5650	5650	0
122	20230825	163700	462522620	5650	5650	5650	5650	4653
123	20230825	163600	462522620	5650	5650	5650	5650	0
124	20230825	163500	462522620	5650	5650	5650	5650	0
125	20230825	163400	462522620	5650	5650	5650	5650	0
126	20230825	163300	462522620	5650	5650	5650	5650	0
127	20230825	163200	462522620	5650	5650	5650	5650	0
128	20230825	163100	462522620	5650	5650	5650	5650	0
129	20230825	163000	462522620	5650	5650	5650	5650	0
130	20230825	162900	462522620	5650	5650	5650	5650	0
131	20230825	162800	462522620	5650	5650	5650	5650	0
132	20230825	162700	462522620	5650	5650	5650	5650	0
133	20230825	162600	462522620	5650	5650	5650	5650	0
134	20230825	162500	462522620	5650	5650	5650	5650	0
135	20230825	162400	462522620	5650	5650	5650	5650	0
136	20230825	162300	462522620	5650	5650	5650	5650	0
137	20230825	162200	462522620	5650	5650	5650	5650	0
138	20230825	162100	462522620	5650	5650	5650	5650	0
139	20230825	162000	462522620	5650	5650	5650	5650	0
140	20230825	161900	462522620	5650	5650	5650	5650	0
141	20230825	161800	462522620	5650	5650	5650	5650	0
142	20230825	161700	462522620	5650	5650	5650	5650	0
143	20230825	161600	462522620	5650	5650	5650	5650	0
144	20230825	161500	462522620	5650	5650	5650	5650	0
145	20230825	161400	462522620	5650	5650	5650	5650	0
146	20230825	161300	462522620	5650	5650	5650	5650	0
147	20230825	161200	462522620	5650	5650	5650	5650	0
148	20230825	161100	462522620	5650	5650	5650	5650	0
149	20230825	161000	462522620	5650	5650	5650	5650	0
150	20230825	160900	462522620	5650	5650	5650	5650	0
151	20230825	160800	462522620	5650	5650	5650	5650	0
152	20230825	160700	462522620	5650	5650	5650	5650	4653
153	20230825	160600	462522620	5650	5650	5650	5650	0
154	20230825	160500	462522620	5650	5650	5650	5650	0
155	20230825	160400	462522620	5650	5650	5650	5650	0
156	20230825	160300	462522620	5650	5650	5650	5650	0
157	20230825	160200	462522620	5650	5650	5650	5650	0
158	20230825	160100	462522620	5650	5650	5650	5650	0
159	20230825	160000	462522620	5650	5650	5650	5650	0
160	20230825	155900	462522620	5650	5650	5650	5650	0
161	20230825	155800	462522620	5650	5650	5650	5650	0
162	20230825	155700	462522620	5650	5650	5650	5650	0
163	20230825	155600	462522620	5650	5650	5650	5650	0
164	20230825	155500	462522620	5650	5650	5650	5650	0
165	20230825	155400	462522620	5650	5650	5650	5650	0
166	20230825	155300	462522620	5650	5650	5650	5650	0
167	20230825	155200	462522620	5650	5650	5650	5650	0
168	20230825	155100	462522620	5650	5650	5650	5650	0
169	20230825	155000	462522620	5650	5650	5650	5650	0
170	20230825	154900	462522620	5650	5650	5650	5650	0
171	20230825	154800	462522620	5650	5650	5650	5650	0
172	20230825	154700	462522620	5650	5650	5650	5650	0
173	20230825	154600	462522620	5650	5650	5650	5650	0
174	20230825	154500	462522620	5650	5650	5650	5650	0
175	20230825	154400	462522620	5650	5650	5650	5650	0
176	20230825	154300	462522620	5650	5650	5650	5650	0
177	20230825	154200	462522620	5650	5650	5650	5650	0
178	20230825	154100	462522620	5650	5650	5650	5650	0
179	20230825	154000	462522620	5650	5650	5650	5650	0
180	20230825	153900	462522620	5650	5650	5650	5650	0
181	20230825	153800	462522620	5650	5650	5650	5650	0
182	20230825	153700	462522620	5650	5650	5650	5650	4653
183	20230825	153600	462522620	5650	5650	5650	5650	0
184	20230825	153500	462522620	5650	5650	5650	5650	0
185	20230825	153400	462522620	5650	5650	5650	5650	0
186	20230825	153300	462522620	5650	5650	5650	5650	0
187	20230825	153200	462522620	5650	5650	5650	5650	0
188	20230825	153100	462522620	5650	5650	5650	5650	0
189	20230825	153000	462522620	5650	5650	5650	5650	4653
190	20230825	152900	436233170	5640	5640	5640	5640	0
191	20230825	152800	436233170	5640	5640	5640	5640	0
192	20230825	152700	436233170	5640	5640	5640	5640	0
193	20230825	152600	436233170	5640	5640	5640	5640	0
194	20230825	152500	436233170	5640	5640	5640	5640	0
195	20230825	152400	436233170	5640	5640	5640	5640	0
196	20230825	152300	436233170	5640	5640	5640	5640	0
197	20230825	152200	436233170	5640	5640	5640	5640	0
198	20230825	152100	436233170	5640	5640	5640	5640	0
199	20230825	152000	436233170	5640	5640	5640	5640	0
200	20230825	151900	436233170	5640	5640	5640	5640	90
201	20230825	151800	435725570	5630	5650	5650	5630	210
202	20230825	151700	434541110	5650	5650	5650	5650	0
203	20230825	151600	434541110	5650	5630	5650	5630	115
204	20230825	151500	433893590	5650	5650	5650	5650	1
205	20230825	151400	433887940	5640	5640	5640	5630	24
206	20230825	151300	433752620	5640	5630	5640	5630	430
207	20230825	151200	431331420	5650	5650	5650	5650	0
208	20230825	151100	431331420	5650	5650	5650	5650	11
209	20230825	151000	431269270	5640	5640	5640	5640	619
210	20230825	150900	427778110	5650	5650	5650	5650	0
211	20230825	150800	427778110	5650	5650	5650	5650	0
212	20230825	150700	427778110	5650	5650	5650	5650	0
213	20230825	150600	427778110	5650	5650	5650	5650	1
214	20230825	150500	427772460	5640	5640	5640	5640	18
215	20230825	150400	427670940	5640	5640	5640	5640	650
216	20230825	150300	424004940	5650	5650	5650	5650	0
217	20230825	150200	424004940	5650	5650	5650	5650	0
218	20230825	150100	424004940	5650	5650	5650	5650	0
219	20230825	150000	424004940	5650	5650	5650	5650	0
220	20230825	145900	424004940	5650	5650	5650	5650	1
221	20230825	145800	423999290	5630	5640	5640	5630	98
222	20230825	145700	423446900	5640	5640	5640	5640	0
223	20230825	145600	423446900	5640	5640	5640	5640	50
224	20230825	145500	423164900	5640	5640	5640	5640	0
225	20230825	145400	423164900	5640	5640	5640	5640	1766
226	20230825	145300	413204660	5650	5650	5650	5650	0
227	20230825	145200	413204660	5650	5650	5650	5650	0
228	20230825	145100	413204660	5650	5650	5650	5650	500
229	20230825	145000	410379660	5650	5650	5650	5650	482
230	20230825	144900	407656360	5650	5650	5650	5650	518
231	20230825	144800	404729660	5650	5650	5650	5650	20
232	20230825	144700	404616660	5650	5650	5650	5650	0
233	20230825	144600	404616660	5650	5640	5650	5640	129
234	20230825	144500	403888340	5650	5650	5650	5650	10
235	20230825	144400	403831840	5650	5650	5650	5650	10
236	20230825	144300	403775340	5650	5650	5650	5650	50
237	20230825	144200	403492840	5650	5650	5650	5650	0
238	20230825	144100	403492840	5650	5650	5650	5650	100
239	20230825	144000	402927840	5660	5660	5660	5660	0
240	20230825	143900	402927840	5660	5660	5660	5660	100
241	20230825	143800	402361840	5660	5650	5660	5650	100
242	20230825	143700	401795860	5640	5640	5640	5640	0
243	20230825	143600	401795860	5640	5660	5660	5640	860
244	20230825	143500	396941460	5660	5660	5660	5660	0
245	20230825	143400	396941460	5660	5660	5660	5660	0
246	20230825	143300	396941460	5660	5660	5660	5660	0
247	20230825	143200	396941460	5660	5660	5660	5660	75
248	20230825	143100	396516960	5660	5650	5660	5650	520
249	20230825	143000	393574700	5650	5650	5650	5650	6
250	20230825	142900	393540800	5650	5650	5650	5650	0
251	20230825	142800	393540800	5650	5650	5650	5650	115
252	20230825	142700	392891050	5660	5660	5660	5660	39
253	20230825	142600	392670310	5650	5650	5650	5650	39
254	20230825	142500	392449960	5650	5660	5660	5650	995
255	20230825	142400	386823260	5650	5650	5650	5650	90
256	20230825	142300	386314760	5650	5650	5650	5650	0
257	20230825	142200	386314760	5650	5650	5650	5650	0
258	20230825	142100	386314760	5650	5660	5660	5650	519
259	20230825	142000	383382340	5650	5650	5650	5650	6
260	20230825	141900	383348440	5660	5660	5660	5660	0
261	20230825	141800	383348440	5660	5660	5660	5660	0
262	20230825	141700	383348440	5660	5660	5660	5660	0
263	20230825	141600	383348440	5660	5660	5660	5660	0
264	20230825	141500	383348440	5660	5660	5660	5660	0
265	20230825	141400	383348440	5660	5660	5660	5660	0
266	20230825	141300	383348440	5660	5660	5660	5660	2
267	20230825	141200	383337120	5660	5660	5660	5660	100
268	20230825	141100	382771120	5650	5660	5660	5640	721
269	20230825	141000	378697440	5650	5650	5650	5650	7
270	20230825	140900	378657890	5650	5650	5660	5650	197
271	20230825	140800	377544340	5650	5650	5650	5650	0
272	20230825	140700	377544340	5650	5650	5650	5650	0
273	20230825	140600	377544340	5650	5650	5650	5650	9
274	20230825	140500	377493490	5660	5660	5660	5660	0
275	20230825	140400	377493490	5660	5660	5660	5660	0
276	20230825	140300	377493490	5660	5660	5660	5660	0
277	20230825	140200	377493490	5660	5660	5660	5660	0
278	20230825	140100	377493490	5660	5660	5660	5660	3
279	20230825	140000	377476510	5660	5660	5660	5660	12
280	20230825	135900	377408590	5660	5660	5660	5660	0
281	20230825	135800	377408590	5660	5660	5660	5660	0
282	20230825	135700	377408590	5660	5660	5660	5660	0
283	20230825	135600	377408590	5660	5660	5660	5660	0
284	20230825	135500	377408590	5660	5660	5660	5660	0
285	20230825	135400	377408590	5660	5660	5660	5660	7
286	20230825	135300	377368970	5650	5650	5650	5650	0
287	20230825	135200	377368970	5650	5650	5650	5650	0
288	20230825	135100	377368970	5650	5650	5650	5650	2
289	20230825	135000	377357670	5660	5660	5660	5660	10
290	20230825	134900	377301070	5660	5660	5660	5660	167
291	20230825	134800	376355850	5670	5670	5670	5670	0
292	20230825	134700	376355850	5670	5670	5670	5670	0
293	20230825	134600	376355850	5670	5660	5670	5660	236
294	20230825	134500	375017740	5670	5640	5670	5640	172
295	20230825	134400	374045520	5680	5680	5680	5680	0
296	20230825	134300	374045520	5680	5680	5680	5680	0
297	20230825	134200	374045520	5680	5680	5680	5680	0
298	20230825	134100	374045520	5680	5680	5680	5680	0
299	20230825	134000	374045520	5680	5680	5680	5680	7
300	20230825	133900	374005760	5680	5680	5680	5680	0
301	20230825	133800	374005760	5680	5680	5680	5680	0
302	20230825	133700	374005760	5680	5680	5680	5680	0
303	20230825	133600	374005760	5680	5680	5680	5680	0
304	20230825	133500	374005760	5680	5680	5680	5680	0
305	20230825	133400	374005760	5680	5670	5700	5630	2351
306	20230825	133300	360643750	5670	5670	5670	5670	0
307	20230825	133200	360643750	5670	5670	5670	5670	413
308	20230825	133100	358302040	5660	5660	5660	5660	2
309	20230825	133000	358290720	5640	5640	5640	5640	0
310	20230825	132900	358290720	5640	5640	5640	5640	50
311	20230825	132800	358008720	5650	5650	5660	5650	830
312	20230825	132700	353311050	5650	5650	5650	5650	0
313	20230825	132600	353311050	5650	5650	5650	5650	0
314	20230825	132500	353311050	5650	5650	5650	5650	10
315	20230825	132400	353254550	5650	5650	5650	5650	0
316	20230825	132300	353254550	5650	5650	5650	5650	0
317	20230825	132200	353254550	5650	5650	5650	5650	0
318	20230825	132100	353254550	5650	5650	5650	5650	20
319	20230825	132000	353141550	5660	5660	5660	5660	0
320	20230825	131900	353141550	5660	5660	5660	5660	0
321	20230825	131800	353141550	5660	5660	5660	5660	7
322	20230825	131700	353101930	5660	5660	5660	5660	3
323	20230825	131600	353084950	5620	5620	5620	5620	0
324	20230825	131500	353084950	5620	5620	5620	5620	0
325	20230825	131400	353084950	5620	5630	5630	5620	20
326	20230825	131300	352972400	5660	5660	5660	5660	0
327	20230825	131200	352972400	5660	5660	5660	5660	0
328	20230825	131100	352972400	5660	5660	5660	5660	1
329	20230825	131000	352966740	5630	5640	5640	5630	2000
330	20230825	130900	341706640	5660	5660	5660	5660	0
331	20230825	130800	341706640	5660	5660	5660	5660	0
332	20230825	130700	341706640	5660	5660	5660	5660	0
333	20230825	130600	341706640	5660	5660	5660	5660	17
334	20230825	130500	341610420	5640	5640	5640	5640	0
335	20230825	130400	341610420	5640	5640	5640	5640	0
336	20230825	130300	341610420	5640	5640	5640	5630	1771
337	20230825	130200	331633220	5640	5640	5640	5640	0
338	20230825	130100	331633220	5640	5650	5650	5640	251
339	20230825	130000	330217550	5660	5660	5660	5660	24
340	20230825	125900	330081710	5660	5660	5660	5660	247
341	20230825	125800	328683690	5660	5660	5660	5660	0
342	20230825	125700	328683690	5660	5660	5660	5660	5
343	20230825	125600	328655390	5660	5660	5660	5660	0
344	20230825	125500	328655390	5660	5660	5660	5660	0
345	20230825	125400	328655390	5660	5650	5660	5650	17
346	20230825	125300	328559270	5640	5640	5640	5640	0
347	20230825	125200	328559270	5640	5650	5650	5630	1404
348	20230825	125100	320644940	5640	5640	5640	5640	1
349	20230825	125000	320639300	5650	5650	5650	5650	0
350	20230825	124900	320639300	5650	5650	5650	5650	0
351	20230825	124800	320639300	5650	5650	5650	5650	17
352	20230825	124700	320543250	5640	5650	5650	5640	125
353	20230825	124600	319838240	5640	5640	5640	5640	0
354	20230825	124500	319838240	5640	5640	5640	5640	0
355	20230825	124400	319838240	5640	5640	5640	5640	0
356	20230825	124300	319838240	5640	5640	5640	5640	505
357	20230825	124200	316990040	5640	5640	5640	5630	224
358	20230825	124100	315728680	5650	5650	5650	5650	0
359	20230825	124000	315728680	5650	5650	5650	5650	0
360	20230825	123900	315728680	5650	5650	5650	5650	1
361	20230825	123800	315723030	5650	5650	5650	5650	0
362	20230825	123700	315723030	5650	5640	5650	5640	12
363	20230825	123600	315655340	5640	5660	5660	5640	37
364	20230825	123500	315446320	5660	5660	5660	5660	1
365	20230825	123400	315440660	5640	5640	5640	5640	968
366	20230825	123300	309981140	5660	5660	5660	5660	0
367	20230825	123200	309981140	5660	5660	5660	5660	0
368	20230825	123100	309981140	5660	5660	5660	5660	0
369	20230825	123000	309981140	5660	5650	5660	5650	19
370	20230825	122900	309873720	5640	5640	5640	5640	230
371	20230825	122800	308576520	5640	5650	5650	5640	124
372	20230825	122700	307875930	5650	5650	5650	5650	62
373	20230825	122600	307525630	5650	5650	5650	5650	50
374	20230825	122500	307243130	5650	5650	5650	5650	20
375	20230825	122400	307130130	5650	5650	5650	5650	58
376	20230825	122300	306802430	5650	5650	5650	5650	0
377	20230825	122200	306802430	5650	5650	5650	5650	1
378	20230825	122100	306796780	5660	5650	5660	5650	60
379	20230825	122000	306457770	5650	5650	5650	5650	7
380	20230825	121900	306418220	5650	5650	5650	5650	108
381	20230825	121800	305808020	5650	5650	5650	5650	19
382	20230825	121700	305700670	5640	5640	5640	5640	49
383	20230825	121600	305424310	5640	5640	5640	5640	160
384	20230825	121500	304521910	5650	5650	5650	5640	57
385	20230825	121400	304199910	5640	5640	5640	5640	103
386	20230825	121300	303618990	5650	5650	5650	5650	52
387	20230825	121200	303325190	5650	5650	5650	5650	23
388	20230825	121100	303195240	5650	5650	5650	5650	0
389	20230825	121000	303195240	5650	5650	5650	5650	993
390	20230825	120900	297584790	5660	5660	5660	5660	840
391	20230825	120800	292830390	5660	5660	5660	5660	1
392	20230825	120700	292824730	5660	5660	5660	5660	1
393	20230825	120600	292819070	5660	5670	5670	5660	48
394	20230825	120500	292546920	5670	5670	5670	5670	0
395	20230825	120400	292546920	5670	5670	5670	5670	0
396	20230825	120300	292546920	5670	5670	5670	5670	0
397	20230825	120200	292546920	5670	5660	5670	5660	8
398	20230825	120100	292501630	5660	5660	5660	5660	0
399	20230825	120000	292501630	5660	5660	5660	5660	192
400	20230825	115900	291414910	5660	5660	5660	5660	0
401	20230825	115800	291414910	5660	5660	5660	5660	0
402	20230825	115700	291414910	5660	5660	5660	5660	1
403	20230825	115600	291409250	5660	5660	5660	5660	0
404	20230825	115500	291409250	5660	5660	5660	5660	1
405	20230825	115400	291403590	5660	5660	5660	5660	0
406	20230825	115300	291403590	5660	5660	5660	5660	280
407	20230825	115200	289818790	5660	5660	5660	5660	230
408	20230825	115100	288516990	5660	5660	5660	5660	1
409	20230825	115000	288511330	5670	5670	5670	5670	0
410	20230825	114900	288511330	5670	5670	5670	5670	428
411	20230825	114800	286084570	5680	5680	5680	5680	171
412	20230825	114700	285113290	5690	5690	5690	5690	0
413	20230825	114600	285113290	5690	5690	5690	5690	0
414	20230825	114500	285113290	5690	5690	5690	5690	0
415	20230825	114400	285113290	5690	5690	5690	5690	0
416	20230825	114300	285113290	5690	5690	5690	5690	0
417	20230825	114200	285113290	5690	5690	5690	5690	0
418	20230825	114100	285113290	5690	5690	5690	5690	40
419	20230825	114000	284885690	5690	5690	5690	5690	7
420	20230825	113900	284845860	5690	5690	5690	5690	0
421	20230825	113800	284845860	5690	5690	5690	5690	5
422	20230825	113700	284817410	5690	5690	5690	5690	0
423	20230825	113600	284817410	5690	5690	5690	5690	100
424	20230825	113500	284248410	5680	5680	5680	5680	0
425	20230825	113400	284248410	5680	5680	5680	5680	0
426	20230825	113300	284248410	5680	5680	5680	5680	20
427	20230825	113200	284134810	5670	5680	5680	5670	1000
428	20230825	113100	278463020	5680	5680	5680	5680	40
429	20230825	113000	278235820	5680	5680	5680	5680	0
430	20230825	112900	278235820	5680	5680	5680	5680	0
431	20230825	112800	278235820	5680	5680	5680	5680	11
432	20230825	112700	278173340	5680	5680	5680	5680	0
433	20230825	112600	278173340	5680	5680	5680	5680	1
434	20230825	112500	278167660	5690	5690	5690	5690	0
435	20230825	112400	278167660	5690	5690	5690	5690	0
436	20230825	112300	278167660	5690	5690	5690	5690	518
437	20230825	112200	275220240	5690	5690	5690	5690	107
438	20230825	112100	274611410	5690	5700	5700	5690	103
439	20230825	112000	274024340	5700	5700	5700	5700	0
440	20230825	111900	274024340	5700	5700	5700	5700	0
441	20230825	111800	274024340	5700	5700	5700	5700	0
442	20230825	111700	274024340	5700	5700	5700	5700	1000
443	20230825	111600	268324340	5710	5690	5710	5690	2648
444	20230825	111500	253237230	5680	5680	5680	5680	0
445	20230825	111400	253237230	5680	5680	5680	5680	100
446	20230825	111300	252669230	5680	5690	5690	5680	120
447	20230825	111200	251987430	5680	5680	5680	5680	1
448	20230825	111100	251981750	5680	5680	5680	5680	1
449	20230825	111000	251976070	5690	5680	5690	5680	11
450	20230825	110900	251913490	5680	5680	5680	5680	0
451	20230825	110800	251913490	5680	5680	5680	5680	0
452	20230825	110700	251913490	5680	5680	5680	5680	0
453	20230825	110600	251913490	5680	5670	5680	5670	1363
454	20230825	110500	244172330	5680	5680	5680	5680	0
455	20230825	110400	244172330	5680	5680	5680	5680	0
456	20230825	110300	244172330	5680	5680	5680	5680	0
457	20230825	110200	244172330	5680	5680	5680	5680	0
458	20230825	110100	244172330	5680	5680	5680	5680	30
459	20230825	110000	244001930	5680	5680	5680	5680	8
460	20230825	105900	243956490	5680	5680	5680	5680	528
461	20230825	105800	240957450	5640	5640	5640	5640	0
462	20230825	105700	240957450	5640	5640	5640	5640	0
463	20230825	105600	240957450	5640	5640	5640	5640	0
464	20230825	105500	240957450	5640	5640	5640	5640	0
465	20230825	105400	240957450	5640	5650	5650	5640	600
466	20230825	105300	237571200	5640	5640	5640	5640	0
467	20230825	105200	237571200	5640	5650	5650	5640	1862
468	20230825	105100	227062520	5650	5650	5650	5650	4305
469	20230825	105000	202739270	5650	5660	5660	5650	100
470	20230825	104900	202173780	5650	5650	5650	5650	0
471	20230825	104800	202173780	5650	5650	5650	5650	30
472	20230825	104700	202004280	5650	5650	5650	5650	0
473	20230825	104600	202004280	5650	5650	5650	5650	0
474	20230825	104500	202004280	5650	5650	5650	5650	70
475	20230825	104400	201608780	5690	5690	5690	5690	1
476	20230825	104300	201603090	5640	5640	5640	5640	0
477	20230825	104200	201603090	5640	5640	5640	5640	0
478	20230825	104100	201603090	5640	5650	5650	5640	1216
479	20230825	104000	194743570	5680	5680	5680	5680	2
480	20230825	103900	194732210	5640	5660	5660	5640	1216
481	20230825	103800	187872870	5670	5680	5680	5670	220
482	20230825	103700	186623470	5680	5660	5680	5660	47
483	20230825	103600	186357400	5670	5670	5670	5670	2
484	20230825	103500	186346060	5650	5650	5650	5650	50
485	20230825	103400	186063560	5670	5670	5670	5670	0
486	20230825	103300	186063560	5670	5670	5670	5670	0
487	20230825	103200	186063560	5670	5670	5670	5670	5
488	20230825	103100	186035210	5670	5650	5670	5650	266
489	20230825	103000	184528310	5650	5650	5650	5650	394
490	20230825	102900	182302210	5660	5660	5660	5660	0
491	20230825	102800	182302210	5660	5660	5660	5660	0
492	20230825	102700	182302210	5660	5660	5660	5660	500
493	20230825	102600	179472210	5660	5660	5660	5660	0
494	20230825	102500	179472210	5660	5660	5660	5660	50
495	20230825	102400	179189210	5660	5660	5660	5660	10
496	20230825	102300	179132610	5660	5660	5660	5660	0
497	20230825	102200	179132610	5660	5650	5660	5650	1219
498	20230825	102100	172234970	5650	5650	5650	5650	2280
499	20230825	102000	159352970	5660	5660	5660	5660	0
500	20230825	101900	159352970	5660	5660	5660	5660	1061
501	20230825	101800	153347710	5670	5670	5670	5670	200
502	20230825	101700	152213710	5670	5660	5670	5660	431
503	20230825	101600	149771330	5670	5670	5670	5670	407
504	20230825	101500	147463640	5670	5670	5670	5670	0
505	20230825	101400	147463640	5670	5670	5670	5670	0
506	20230825	101300	147463640	5670	5670	5670	5670	0
507	20230825	101200	147463640	5670	5670	5670	5670	45
508	20230825	101100	147208490	5670	5670	5670	5670	20
509	20230825	101000	147095090	5680	5680	5680	5680	0
510	20230825	100900	147095090	5680	5680	5680	5680	50
511	20230825	100800	146811090	5670	5680	5680	5650	597
512	20230825	100700	143427640	5680	5690	5690	5680	123
513	20230825	100600	142728700	5690	5690	5690	5690	20
514	20230825	100500	142614900	5700	5690	5700	5680	1503
515	20230825	100400	134055630	5680	5680	5680	5680	3
516	20230825	100300	134038590	5680	5660	5680	5660	1001
517	20230825	100200	128368910	5660	5660	5660	5660	34
518	20230825	100100	128176470	5680	5670	5680	5670	983
519	20230825	100000	122600190	5670	5660	5670	5660	139
520	20230825	095900	121813440	5660	5660	5660	5660	786
521	20230825	095800	117364680	5660	5670	5670	5660	500
522	20230825	095700	114534180	5680	5680	5680	5680	30
523	20230825	095600	114363780	5670	5670	5670	5670	200
524	20230825	095500	113229780	5660	5660	5660	5660	100
525	20230825	095400	112663780	5660	5660	5660	5660	0
526	20230825	095300	112663780	5660	5690	5690	5660	1100
527	20230825	095200	106434190	5700	5690	5700	5690	1000
528	20230825	095100	100735030	5700	5670	5700	5670	395
529	20230825	095000	98495180	5670	5670	5670	5670	5
530	20230825	094900	98466830	5670	5680	5690	5670	180
531	20230825	094800	97445630	5690	5690	5690	5690	10
532	20230825	094700	97388730	5690	5690	5690	5690	10
533	20230825	094600	97331830	5690	5690	5690	5690	5
534	20230825	094500	97303380	5690	5690	5690	5670	114
535	20230825	094400	96656720	5670	5670	5700	5670	308
536	20230825	094300	94910180	5670	5680	5700	5670	2419
537	20230825	094200	81182650	5690	5690	5690	5680	549
538	20230825	094100	78064060	5690	5690	5690	5690	0
539	20230825	094000	78064060	5690	5700	5700	5690	84
540	20230825	093900	77585270	5700	5710	5710	5680	296
541	20230825	093800	75902840	5710	5690	5710	5690	2099
542	20230825	093700	63944810	5680	5680	5680	5680	1142
543	20230825	093600	57458250	5680	5680	5680	5680	30
544	20230825	093500	57287850	5680	5660	5680	5660	171
545	20230825	093400	56318770	5660	5670	5670	5660	352
546	20230825	093300	54322950	5670	5650	5670	5650	634
547	20230825	093200	50740200	5650	5650	5660	5650	503
548	20230825	093100	47898220	5650	5650	5650	5650	694
549	20230825	093000	43977120	5650	5650	5650	5650	0
550	20230825	092900	43977120	5650	5650	5650	5650	0
551	20230825	092800	43977120	5650	5650	5650	5650	0
552	20230825	092700	43977120	5650	5650	5650	5650	50
553	20230825	092600	43694620	5660	5660	5660	5660	200
554	20230825	092500	42562620	5660	5660	5660	5660	17
555	20230825	092400	42466400	5660	5660	5660	5660	1
556	20230825	092300	42460740	5640	5640	5640	5640	457
557	20230825	092200	39883260	5660	5670	5670	5630	412
558	20230825	092100	37556830	5650	5650	5650	5650	199
559	20230825	092000	36432480	5640	5660	5660	5640	200
560	20230825	091900	35302170	5650	5670	5670	5650	179
561	20230825	091800	34290420	5670	5670	5680	5670	1018
562	20230825	091700	28518190	5670	5670	5670	5670	53
563	20230825	091600	28217680	5660	5660	5670	5660	10
564	20230825	091500	28161070	5670	5670	5670	5670	176
565	20230825	091400	27163150	5670	5660	5670	5650	1034
566	20230825	091300	21302470	5660	5650	5660	5650	38
567	20230825	091200	21087420	5660	5660	5660	5660	60
568	20230825	091100	20747820	5630	5620	5630	5620	8
569	20230825	091000	20702790	5620	5620	5620	5620	0
570	20230825	090900	20702790	5620	5620	5620	5620	1
571	20230825	090800	20697170	5620	5620	5630	5620	11
572	20230825	090700	20635340	5620	5620	5620	5620	20
573	20230825	090600	20522940	5620	5620	5620	5620	436
574	20230825	090500	18072620	5620	5620	5630	5620	50
575	20230825	090400	17791610	5620	5630	5630	5590	1128
576	20230825	090300	11482870	5650	5610	5650	5600	113
577	20230825	090200	10847500	5590	5630	5630	5590	202
578	20230825	090100	9718000	5650	5650	5650	5650	0
579	20230825	090000	9718000	5650	5650	5650	5650	1719