KissMeData/037070/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	191000	378038030	9850	9850	9850	9850	637
3	20230825	190900	378038030	9850	9850	9850	9850	0
4	20230825	190800	378038030	9850	9850	9850	9850	0
5	20230825	190700	378038030	9850	9850	9850	9850	0
6	20230825	190600	378038030	9850	9850	9850	9850	0
7	20230825	190500	378038030	9850	9850	9850	9850	0
8	20230825	190400	378038030	9850	9850	9850	9850	0
9	20230825	190300	378038030	9850	9850	9850	9850	0
10	20230825	190200	378038030	9850	9850	9850	9850	0
11	20230825	190100	378038030	9850	9850	9850	9850	0
12	20230825	190000	378038030	9850	9850	9850	9850	0
13	20230825	185900	378038030	9850	9850	9850	9850	0
14	20230825	185800	378038030	9850	9850	9850	9850	0
15	20230825	185700	378038030	9850	9850	9850	9850	0
16	20230825	185600	378038030	9850	9850	9850	9850	0
17	20230825	185500	378038030	9850	9850	9850	9850	0
18	20230825	185400	378038030	9850	9850	9850	9850	0
19	20230825	185300	378038030	9850	9850	9850	9850	0
20	20230825	185200	378038030	9850	9850	9850	9850	0
21	20230825	185100	378038030	9850	9850	9850	9850	0
22	20230825	185000	378038030	9850	9850	9850	9850	0
23	20230825	184900	378038030	9850	9850	9850	9850	0
24	20230825	184800	378038030	9850	9850	9850	9850	0
25	20230825	184700	378038030	9850	9850	9850	9850	0
26	20230825	184600	378038030	9850	9850	9850	9850	0
27	20230825	184500	378038030	9850	9850	9850	9850	0
28	20230825	184400	378038030	9850	9850	9850	9850	0
29	20230825	184300	378038030	9850	9850	9850	9850	0
30	20230825	184200	378038030	9850	9850	9850	9850	0
31	20230825	184100	378038030	9850	9850	9850	9850	0
32	20230825	184000	378038030	9850	9850	9850	9850	637
33	20230825	183900	378038030	9850	9850	9850	9850	0
34	20230825	183800	378038030	9850	9850	9850	9850	0
35	20230825	183700	378038030	9850	9850	9850	9850	0
36	20230825	183600	378038030	9850	9850	9850	9850	0
37	20230825	183500	378038030	9850	9850	9850	9850	0
38	20230825	183400	378038030	9850	9850	9850	9850	0
39	20230825	183300	378038030	9850	9850	9850	9850	0
40	20230825	183200	378038030	9850	9850	9850	9850	0
41	20230825	183100	378038030	9850	9850	9850	9850	0
42	20230825	183000	378038030	9850	9850	9850	9850	0
43	20230825	182900	378038030	9850	9850	9850	9850	0
44	20230825	182800	378038030	9850	9850	9850	9850	0
45	20230825	182700	378038030	9850	9850	9850	9850	0
46	20230825	182600	378038030	9850	9850	9850	9850	0
47	20230825	182500	378038030	9850	9850	9850	9850	0
48	20230825	182400	378038030	9850	9850	9850	9850	0
49	20230825	182300	378038030	9850	9850	9850	9850	0
50	20230825	182200	378038030	9850	9850	9850	9850	0
51	20230825	182100	378038030	9850	9850	9850	9850	0
52	20230825	182000	378038030	9850	9850	9850	9850	0
53	20230825	181900	378038030	9850	9850	9850	9850	0
54	20230825	181800	378038030	9850	9850	9850	9850	0
55	20230825	181700	378038030	9850	9850	9850	9850	0
56	20230825	181600	378038030	9850	9850	9850	9850	0
57	20230825	181500	378038030	9850	9850	9850	9850	0
58	20230825	181400	378038030	9850	9850	9850	9850	0
59	20230825	181300	378038030	9850	9850	9850	9850	0
60	20230825	181200	378038030	9850	9850	9850	9850	0
61	20230825	181100	378038030	9850	9850	9850	9850	0
62	20230825	181000	378038030	9850	9850	9850	9850	637
63	20230825	180900	378038030	9850	9850	9850	9850	0
64	20230825	180800	378038030	9850	9850	9850	9850	0
65	20230825	180700	378038030	9850	9850	9850	9850	0
66	20230825	180600	378038030	9850	9850	9850	9850	0
67	20230825	180500	378038030	9850	9850	9850	9850	0
68	20230825	180400	378038030	9850	9850	9850	9850	0
69	20230825	180300	378038030	9850	9850	9850	9850	0
70	20230825	180200	378038030	9850	9850	9850	9850	0
71	20230825	180100	378038030	9850	9850	9850	9850	0
72	20230825	180000	378038030	9850	9850	9850	9850	0
73	20230825	175900	378038030	9850	9850	9850	9850	0
74	20230825	175800	378038030	9850	9850	9850	9850	0
75	20230825	175700	378038030	9850	9850	9850	9850	0
76	20230825	175600	378038030	9850	9850	9850	9850	0
77	20230825	175500	378038030	9850	9850	9850	9850	0
78	20230825	175400	378038030	9850	9850	9850	9850	0
79	20230825	175300	378038030	9850	9850	9850	9850	0
80	20230825	175200	378038030	9850	9850	9850	9850	0
81	20230825	175100	378038030	9850	9850	9850	9850	0
82	20230825	175000	378038030	9850	9850	9850	9850	0
83	20230825	174900	378038030	9850	9850	9850	9850	0
84	20230825	174800	378038030	9850	9850	9850	9850	0
85	20230825	174700	378038030	9850	9850	9850	9850	0
86	20230825	174600	378038030	9850	9850	9850	9850	0
87	20230825	174500	378038030	9850	9850	9850	9850	0
88	20230825	174400	378038030	9850	9850	9850	9850	0
89	20230825	174300	378038030	9850	9850	9850	9850	0
90	20230825	174200	378038030	9850	9850	9850	9850	0
91	20230825	174100	378038030	9850	9850	9850	9850	0
92	20230825	174000	378038030	9850	9850	9850	9850	637
93	20230825	173900	378038030	9850	9850	9850	9850	0
94	20230825	173800	378038030	9850	9850	9850	9850	0
95	20230825	173700	378038030	9850	9850	9850	9850	0
96	20230825	173600	378038030	9850	9850	9850	9850	0
97	20230825	173500	378038030	9850	9850	9850	9850	0
98	20230825	173400	378038030	9850	9850	9850	9850	0
99	20230825	173300	378038030	9850	9850	9850	9850	0
100	20230825	173200	378038030	9850	9850	9850	9850	0
101	20230825	173100	378038030	9850	9850	9850	9850	0
102	20230825	173000	378038030	9850	9850	9850	9850	0
103	20230825	172900	378038030	9850	9850	9850	9850	0
104	20230825	172800	378038030	9850	9850	9850	9850	0
105	20230825	172700	378038030	9850	9850	9850	9850	0
106	20230825	172600	378038030	9850	9850	9850	9850	0
107	20230825	172500	378038030	9850	9850	9850	9850	0
108	20230825	172400	378038030	9850	9850	9850	9850	0
109	20230825	172300	378038030	9850	9850	9850	9850	0
110	20230825	172200	378038030	9850	9850	9850	9850	0
111	20230825	172100	378038030	9850	9850	9850	9850	0
112	20230825	172000	378038030	9850	9850	9850	9850	0
113	20230825	171900	378038030	9850	9850	9850	9850	0
114	20230825	171800	378038030	9850	9850	9850	9850	0
115	20230825	171700	378038030	9850	9850	9850	9850	0
116	20230825	171600	378038030	9850	9850	9850	9850	0
117	20230825	171500	378038030	9850	9850	9850	9850	0
118	20230825	171400	378038030	9850	9850	9850	9850	0
119	20230825	171300	378038030	9850	9850	9850	9850	0
120	20230825	171200	378038030	9850	9850	9850	9850	0
121	20230825	171100	378038030	9850	9850	9850	9850	0
122	20230825	171000	378038030	9850	9850	9850	9850	637
123	20230825	170900	378038030	9850	9850	9850	9850	0
124	20230825	170800	378038030	9850	9850	9850	9850	0
125	20230825	170700	378038030	9850	9850	9850	9850	0
126	20230825	170600	378038030	9850	9850	9850	9850	0
127	20230825	170500	378038030	9850	9850	9850	9850	0
128	20230825	170400	378038030	9850	9850	9850	9850	0
129	20230825	170300	378038030	9850	9850	9850	9850	0
130	20230825	170200	378038030	9850	9850	9850	9850	0
131	20230825	170100	378038030	9850	9850	9850	9850	0
132	20230825	170000	378038030	9850	9850	9850	9850	0
133	20230825	165900	378038030	9850	9850	9850	9850	0
134	20230825	165800	378038030	9850	9850	9850	9850	0
135	20230825	165700	378038030	9850	9850	9850	9850	0
136	20230825	165600	378038030	9850	9850	9850	9850	0
137	20230825	165500	378038030	9850	9850	9850	9850	0
138	20230825	165400	378038030	9850	9850	9850	9850	0
139	20230825	165300	378038030	9850	9850	9850	9850	0
140	20230825	165200	378038030	9850	9850	9850	9850	0
141	20230825	165100	378038030	9850	9850	9850	9850	0
142	20230825	165000	378038030	9850	9850	9850	9850	0
143	20230825	164900	378038030	9850	9850	9850	9850	0
144	20230825	164800	378038030	9850	9850	9850	9850	0
145	20230825	164700	378038030	9850	9850	9850	9850	0
146	20230825	164600	378038030	9850	9850	9850	9850	0
147	20230825	164500	378038030	9850	9850	9850	9850	0
148	20230825	164400	378038030	9850	9850	9850	9850	0
149	20230825	164300	378038030	9850	9850	9850	9850	0
150	20230825	164200	378038030	9850	9850	9850	9850	0
151	20230825	164100	378038030	9850	9850	9850	9850	0
152	20230825	164000	378038030	9850	9850	9850	9850	637
153	20230825	163900	378038030	9850	9850	9850	9850	0
154	20230825	163800	378038030	9850	9850	9850	9850	0
155	20230825	163700	378038030	9850	9850	9850	9850	0
156	20230825	163600	378038030	9850	9850	9850	9850	0
157	20230825	163500	378038030	9850	9850	9850	9850	0
158	20230825	163400	378038030	9850	9850	9850	9850	0
159	20230825	163300	378038030	9850	9850	9850	9850	0
160	20230825	163200	378038030	9850	9850	9850	9850	0
161	20230825	163100	378038030	9850	9850	9850	9850	0
162	20230825	163000	378038030	9850	9850	9850	9850	0
163	20230825	162900	378038030	9850	9850	9850	9850	0
164	20230825	162800	378038030	9850	9850	9850	9850	0
165	20230825	162700	378038030	9850	9850	9850	9850	0
166	20230825	162600	378038030	9850	9850	9850	9850	0
167	20230825	162500	378038030	9850	9850	9850	9850	0
168	20230825	162400	378038030	9850	9850	9850	9850	0
169	20230825	162300	378038030	9850	9850	9850	9850	0
170	20230825	162200	378038030	9850	9850	9850	9850	0
171	20230825	162100	378038030	9850	9850	9850	9850	0
172	20230825	162000	378038030	9850	9850	9850	9850	0
173	20230825	161900	378038030	9850	9850	9850	9850	0
174	20230825	161800	378038030	9850	9850	9850	9850	0
175	20230825	161700	378038030	9850	9850	9850	9850	0
176	20230825	161600	378038030	9850	9850	9850	9850	0
177	20230825	161500	378038030	9850	9850	9850	9850	0
178	20230825	161400	378038030	9850	9850	9850	9850	0
179	20230825	161300	378038030	9850	9850	9850	9850	0
180	20230825	161200	378038030	9850	9850	9850	9850	0
181	20230825	161100	378038030	9850	9850	9850	9850	0
182	20230825	161000	378038030	9850	9850	9850	9850	637
183	20230825	160900	378038030	9850	9850	9850	9850	0
184	20230825	160800	378038030	9850	9850	9850	9850	0
185	20230825	160700	378038030	9850	9850	9850	9850	0
186	20230825	160600	378038030	9850	9850	9850	9850	0
187	20230825	160500	378038030	9850	9850	9850	9850	0
188	20230825	160400	378038030	9850	9850	9850	9850	0
189	20230825	160300	378038030	9850	9850	9850	9850	0
190	20230825	160200	378038030	9850	9850	9850	9850	0
191	20230825	160100	378038030	9850	9850	9850	9850	0
192	20230825	160000	378038030	9850	9850	9850	9850	0
193	20230825	155900	378038030	9850	9850	9850	9850	0
194	20230825	155800	378038030	9850	9850	9850	9850	0
195	20230825	155700	378038030	9850	9850	9850	9850	0
196	20230825	155600	378038030	9850	9850	9850	9850	0
197	20230825	155500	378038030	9850	9850	9850	9850	0
198	20230825	155400	378038030	9850	9850	9850	9850	0
199	20230825	155300	378038030	9850	9850	9850	9850	0
200	20230825	155200	378038030	9850	9850	9850	9850	0
201	20230825	155100	378038030	9850	9850	9850	9850	0
202	20230825	155000	378038030	9850	9850	9850	9850	0
203	20230825	154900	378038030	9850	9850	9850	9850	0
204	20230825	154800	378038030	9850	9850	9850	9850	0
205	20230825	154700	378038030	9850	9850	9850	9850	0
206	20230825	154600	378038030	9850	9850	9850	9850	0
207	20230825	154500	378038030	9850	9850	9850	9850	0
208	20230825	154400	378038030	9850	9850	9850	9850	0
209	20230825	154300	378038030	9850	9850	9850	9850	0
210	20230825	154200	378038030	9850	9850	9850	9850	0
211	20230825	154100	378038030	9850	9850	9850	9850	0
212	20230825	154000	378038030	9850	9850	9850	9850	637
213	20230825	153900	378038030	9850	9850	9850	9850	0
214	20230825	153800	378038030	9850	9850	9850	9850	0
215	20230825	153700	378038030	9850	9850	9850	9850	0
216	20230825	153600	378038030	9850	9850	9850	9850	0
217	20230825	153500	378038030	9850	9850	9850	9850	0
218	20230825	153400	378038030	9850	9850	9850	9850	0
219	20230825	153300	378038030	9850	9850	9850	9850	0
220	20230825	153200	378038030	9850	9850	9850	9850	0
221	20230825	153100	378038030	9850	9850	9850	9850	0
222	20230825	153000	378038030	9850	9850	9850	9850	637
223	20230825	152900	371763580	9850	9850	9850	9850	0
224	20230825	152800	371763580	9850	9850	9850	9850	0
225	20230825	152700	371763580	9850	9850	9850	9850	0
226	20230825	152600	371763580	9850	9850	9850	9850	0
227	20230825	152500	371763580	9850	9850	9850	9850	0
228	20230825	152400	371763580	9850	9850	9850	9850	0
229	20230825	152300	371763580	9850	9850	9850	9850	0
230	20230825	152200	371763580	9850	9850	9850	9850	0
231	20230825	152100	371763580	9850	9850	9850	9850	0
232	20230825	152000	371763580	9850	9850	9850	9850	0
233	20230825	151900	371763580	9850	9850	9850	9850	0
234	20230825	151800	371763580	9850	9840	9850	9840	10
235	20230825	151700	371665160	9840	9840	9840	9840	1
236	20230825	151600	371655320	9830	9830	9830	9830	21
237	20230825	151500	371448890	9830	9850	9850	9830	28
238	20230825	151400	371173110	9850	9840	9850	9840	10
239	20230825	151300	371074620	9830	9820	9830	9820	187
240	20230825	151200	369236830	9830	9830	9830	9830	39
241	20230825	151100	368853460	9830	9820	9830	9820	60
242	20230825	151000	368263760	9820	9820	9820	9820	0
243	20230825	150900	368263760	9820	9830	9830	9820	354
244	20230825	150800	364786480	9820	9820	9820	9820	0
245	20230825	150700	364786480	9820	9820	9820	9820	47
246	20230825	150600	364324940	9820	9820	9820	9820	0
247	20230825	150500	364324940	9820	9820	9820	9820	0
248	20230825	150400	364324940	9820	9820	9820	9820	0
249	20230825	150300	364324940	9820	9820	9820	9820	0
250	20230825	150200	364324940	9820	9820	9820	9820	0
251	20230825	150100	364324940	9820	9820	9820	9820	0
252	20230825	150000	364324940	9820	9830	9830	9820	2
253	20230825	145900	364305290	9820	9820	9820	9820	0
254	20230825	145800	364305290	9820	9820	9820	9820	0
255	20230825	145700	364305290	9820	9820	9820	9820	136
256	20230825	145600	362969770	9820	9820	9820	9820	1
257	20230825	145500	362959950	9810	9810	9810	9810	0
258	20230825	145400	362959950	9810	9810	9810	9810	0
259	20230825	145300	362959950	9810	9810	9810	9810	0
260	20230825	145200	362959950	9810	9810	9810	9810	0
261	20230825	145100	362959950	9810	9810	9810	9810	0
262	20230825	145000	362959950	9810	9810	9810	9810	0
263	20230825	144900	362959950	9810	9810	9810	9810	0
264	20230825	144800	362959950	9810	9810	9810	9810	0
265	20230825	144700	362959950	9810	9810	9810	9810	0
266	20230825	144600	362959950	9810	9810	9810	9810	0
267	20230825	144500	362959950	9810	9810	9810	9810	10
268	20230825	144400	362861850	9820	9820	9820	9820	416
269	20230825	144300	358776730	9830	9830	9830	9830	23
270	20230825	144200	358550640	9840	9840	9840	9840	0
271	20230825	144100	358550640	9840	9840	9840	9840	0
272	20230825	144000	358550640	9840	9840	9840	9840	3
273	20230825	143900	358521120	9850	9850	9850	9850	43
274	20230825	143800	358097570	9840	9840	9840	9840	0
275	20230825	143700	358097570	9840	9840	9840	9840	0
276	20230825	143600	358097570	9840	9830	9840	9830	883
277	20230825	143500	349411700	9820	9820	9820	9820	52
278	20230825	143400	348901060	9830	9830	9830	9830	0
279	20230825	143300	348901060	9830	9830	9830	9830	16
280	20230825	143200	348743780	9830	9830	9830	9830	0
281	20230825	143100	348743780	9830	9830	9830	9830	50
282	20230825	143000	348252280	9820	9820	9820	9820	52
283	20230825	142900	347741640	9820	9820	9820	9820	0
284	20230825	142800	347741640	9820	9820	9820	9820	0
285	20230825	142700	347741640	9820	9820	9820	9820	44
286	20230825	142600	347309560	9820	9820	9820	9820	0
287	20230825	142500	347309560	9820	9820	9820	9820	0
288	20230825	142400	347309560	9820	9820	9820	9820	0
289	20230825	142300	347309560	9820	9820	9820	9820	0
290	20230825	142200	347309560	9820	9820	9820	9820	0
291	20230825	142100	347309560	9820	9820	9820	9820	0
292	20230825	142000	347309560	9820	9820	9820	9820	118
293	20230825	141900	346150800	9820	9820	9820	9820	40
294	20230825	141800	345758000	9820	9820	9820	9820	42
295	20230825	141700	345345560	9820	9820	9820	9820	27
296	20230825	141600	345080420	9820	9820	9820	9820	0
297	20230825	141500	345080420	9820	9820	9820	9820	5
298	20230825	141400	345031320	9820	9820	9820	9820	1
299	20230825	141300	345021500	9820	9820	9820	9820	200
300	20230825	141200	343057500	9830	9830	9830	9830	0
301	20230825	141100	343057500	9830	9830	9830	9830	0
302	20230825	141000	343057500	9830	9830	9830	9830	7
303	20230825	140900	342988690	9820	9820	9820	9820	0
304	20230825	140800	342988690	9820	9820	9820	9820	241
305	20230825	140700	340622070	9820	9820	9820	9820	0
306	20230825	140600	340622070	9820	9820	9820	9820	0
307	20230825	140500	340622070	9820	9820	9820	9820	72
308	20230825	140400	339915030	9820	9820	9820	9820	0
309	20230825	140300	339915030	9820	9820	9820	9820	0
310	20230825	140200	339915030	9820	9820	9820	9820	0
311	20230825	140100	339915030	9820	9820	9820	9820	216
312	20230825	140000	337793910	9810	9810	9810	9810	0
313	20230825	135900	337793910	9810	9810	9810	9810	0
314	20230825	135800	337793910	9810	9810	9810	9810	0
315	20230825	135700	337793910	9810	9810	9810	9810	639
316	20230825	135600	331525320	9820	9820	9820	9820	0
317	20230825	135500	331525320	9820	9820	9820	9820	0
318	20230825	135400	331525320	9820	9820	9820	9820	5
319	20230825	135300	331476220	9820	9820	9820	9820	8
320	20230825	135200	331397660	9820	9820	9820	9820	0
321	20230825	135100	331397660	9820	9820	9820	9820	50
322	20230825	135000	330906660	9820	9820	9820	9820	0
323	20230825	134900	330906660	9820	9820	9820	9820	0
324	20230825	134800	330906660	9820	9820	9820	9820	382
325	20230825	134700	327155420	9820	9830	9830	9820	231
326	20230825	134600	324885880	9830	9830	9830	9830	0
327	20230825	134500	324885880	9830	9830	9830	9830	11
328	20230825	134400	324777750	9830	9830	9830	9830	10
329	20230825	134300	324679450	9830	9830	9830	9830	70
330	20230825	134200	323991350	9830	9830	9830	9830	0
331	20230825	134100	323991350	9830	9830	9830	9830	0
332	20230825	134000	323991350	9830	9830	9830	9830	0
333	20230825	133900	323991350	9830	9830	9830	9830	0
334	20230825	133800	323991350	9830	9830	9830	9830	0
335	20230825	133700	323991350	9830	9830	9830	9830	10
336	20230825	133600	323893050	9840	9830	9840	9830	77
337	20230825	133500	323136040	9830	9830	9830	9830	0
338	20230825	133400	323136040	9830	9830	9830	9830	0
339	20230825	133300	323136040	9830	9830	9830	9830	0
340	20230825	133200	323136040	9830	9830	9830	9830	0
341	20230825	133100	323136040	9830	9830	9830	9830	0
342	20230825	133000	323136040	9830	9830	9830	9830	0
343	20230825	132900	323136040	9830	9830	9830	9830	0
344	20230825	132800	323136040	9830	9830	9830	9830	0
345	20230825	132700	323136040	9830	9830	9830	9830	147
346	20230825	132600	321691030	9830	9830	9830	9830	10
347	20230825	132500	321592730	9820	9820	9820	9820	0
348	20230825	132400	321592730	9820	9820	9820	9820	1
349	20230825	132300	321582910	9820	9820	9820	9820	100
350	20230825	132200	320600910	9820	9820	9820	9820	150
351	20230825	132100	319127910	9830	9830	9830	9830	1
352	20230825	132000	319118080	9830	9830	9830	9830	0
353	20230825	131900	319118080	9830	9830	9830	9830	0
354	20230825	131800	319118080	9830	9830	9830	9830	166
355	20230825	131700	317486300	9830	9830	9830	9830	322
356	20230825	131600	314321040	9830	9840	9840	9830	354
357	20230825	131500	310840600	9840	9840	9840	9840	5
358	20230825	131400	310791400	9850	9850	9850	9850	0
359	20230825	131300	310791400	9850	9850	9850	9850	25
360	20230825	131200	310545150	9840	9840	9840	9840	0
361	20230825	131100	310545150	9840	9840	9840	9840	1
362	20230825	131000	310535310	9840	9840	9840	9840	0
363	20230825	130900	310535310	9840	9840	9840	9840	50
364	20230825	130800	310043310	9840	9840	9840	9840	0
365	20230825	130700	310043310	9840	9840	9840	9840	60
366	20230825	130600	309452910	9830	9830	9830	9830	0
367	20230825	130500	309452910	9830	9830	9830	9830	0
368	20230825	130400	309452910	9830	9830	9830	9830	2
369	20230825	130300	309433250	9830	9830	9830	9830	0
370	20230825	130200	309433250	9830	9830	9830	9830	0
371	20230825	130100	309433250	9830	9830	9830	9830	0
372	20230825	130000	309433250	9830	9830	9830	9830	47
373	20230825	125900	308971240	9830	9830	9830	9830	0
374	20230825	125800	308971240	9830	9830	9830	9830	0
375	20230825	125700	308971240	9830	9830	9830	9830	0
376	20230825	125600	308971240	9830	9830	9830	9830	20
377	20230825	125500	308774640	9850	9850	9850	9850	0
378	20230825	125400	308774640	9850	9850	9850	9850	20
379	20230825	125300	308577640	9850	9850	9850	9850	0
380	20230825	125200	308577640	9850	9850	9850	9850	0
381	20230825	125100	308577640	9850	9850	9850	9850	0
382	20230825	125000	308577640	9850	9850	9850	9850	2
383	20230825	124900	308557940	9840	9840	9840	9840	0
384	20230825	124800	308557940	9840	9840	9840	9840	57
385	20230825	124700	307997060	9840	9840	9840	9840	0
386	20230825	124600	307997060	9840	9840	9840	9840	0
387	20230825	124500	307997060	9840	9840	9840	9840	361
388	20230825	124400	304444820	9850	9850	9850	9850	0
389	20230825	124300	304444820	9850	9850	9850	9850	0
390	20230825	124200	304444820	9850	9850	9850	9850	10
391	20230825	124100	304346320	9840	9840	9840	9840	0
392	20230825	124000	304346320	9840	9840	9840	9840	11
393	20230825	123900	304238080	9840	9840	9850	9840	90
394	20230825	123800	303351880	9840	9840	9840	9840	0
395	20230825	123700	303351880	9840	9840	9840	9840	0
396	20230825	123600	303351880	9840	9840	9840	9840	0
397	20230825	123500	303351880	9840	9850	9850	9840	357
398	20230825	123400	299835530	9860	9860	9860	9860	15
399	20230825	123300	299687630	9860	9860	9860	9860	0
400	20230825	123200	299687630	9860	9860	9860	9860	0
401	20230825	123100	299687630	9860	9860	9860	9860	0
402	20230825	123000	299687630	9860	9860	9860	9860	0
403	20230825	122900	299687630	9860	9860	9860	9860	0
404	20230825	122800	299687630	9860	9860	9860	9860	11
405	20230825	122700	299579170	9860	9860	9860	9860	1
406	20230825	122600	299569310	9860	9860	9860	9860	1
407	20230825	122500	299559450	9850	9850	9850	9850	0
408	20230825	122400	299559450	9850	9850	9850	9850	0
409	20230825	122300	299559450	9850	9850	9850	9850	0
410	20230825	122200	299559450	9850	9850	9850	9850	7
411	20230825	122100	299490500	9850	9850	9850	9850	0
412	20230825	122000	299490500	9850	9850	9850	9850	0
413	20230825	121900	299490500	9850	9850	9850	9850	0
414	20230825	121800	299490500	9850	9850	9850	9850	100
415	20230825	121700	298505500	9850	9850	9850	9850	0
416	20230825	121600	298505500	9850	9850	9850	9850	2
417	20230825	121500	298485800	9850	9840	9850	9840	4
418	20230825	121400	298446430	9840	9840	9840	9840	14
419	20230825	121300	298308670	9840	9840	9840	9840	0
420	20230825	121200	298308670	9840	9840	9840	9840	0
421	20230825	121100	298308670	9840	9840	9840	9840	0
422	20230825	121000	298308670	9840	9850	9850	9840	65
423	20230825	120900	297668480	9850	9850	9850	9850	102
424	20230825	120800	296663780	9850	9850	9850	9850	7
425	20230825	120700	296594830	9850	9860	9860	9850	193
426	20230825	120600	294691910	9860	9860	9860	9860	6
427	20230825	120500	294632750	9860	9870	9870	9860	159
428	20230825	120400	293063490	9870	9870	9870	9870	3
429	20230825	120300	293033880	9870	9880	9880	9870	55
430	20230825	120200	292490530	9880	9870	9880	9870	30
431	20230825	120100	292194380	9880	9880	9880	9870	53
432	20230825	120000	291670750	9880	9880	9880	9880	10
433	20230825	115900	291571950	9880	9880	9880	9880	0
434	20230825	115800	291571950	9880	9880	9880	9880	14
435	20230825	115700	291433630	9870	9870	9870	9870	0
436	20230825	115600	291433630	9870	9870	9870	9870	0
437	20230825	115500	291433630	9870	9870	9870	9870	1
438	20230825	115400	291423760	9870	9870	9870	9870	0
439	20230825	115300	291423760	9870	9880	9880	9870	101
440	20230825	115200	290426220	9880	9880	9880	9880	183
441	20230825	115100	288618180	9870	9870	9870	9870	0
442	20230825	115000	288618180	9870	9870	9870	9870	191
443	20230825	114900	286733010	9860	9860	9860	9860	0
444	20230825	114800	286733010	9860	9860	9860	9860	0
445	20230825	114700	286733010	9860	9860	9860	9860	0
446	20230825	114600	286733010	9860	9860	9860	9860	0
447	20230825	114500	286733010	9860	9860	9860	9860	5
448	20230825	114400	286683710	9860	9860	9860	9860	0
449	20230825	114300	286683710	9860	9860	9860	9860	0
450	20230825	114200	286683710	9860	9860	9860	9860	13
451	20230825	114100	286555530	9870	9870	9870	9870	99
452	20230825	114000	285578400	9860	9850	9860	9850	132
453	20230825	113900	284277740	9830	9830	9830	9830	0
454	20230825	113800	284277740	9830	9830	9830	9830	0
455	20230825	113700	284277740	9830	9830	9830	9830	0
456	20230825	113600	284277740	9830	9830	9830	9830	0
457	20230825	113500	284277740	9830	9840	9840	9830	83
458	20230825	113400	283461210	9850	9850	9850	9850	0
459	20230825	113300	283461210	9850	9850	9850	9850	0
460	20230825	113200	283461210	9850	9850	9850	9850	1
461	20230825	113100	283451360	9850	9830	9860	9830	202
462	20230825	113000	281465620	9830	9830	9830	9830	0
463	20230825	112900	281465620	9830	9830	9830	9830	0
464	20230825	112800	281465620	9830	9850	9850	9830	287
465	20230825	112700	278644250	9860	9860	9860	9860	1
466	20230825	112600	278634390	9850	9850	9850	9850	0
467	20230825	112500	278634390	9850	9850	9850	9850	1
468	20230825	112400	278624540	9860	9860	9860	9860	0
469	20230825	112300	278624540	9860	9860	9860	9860	0
470	20230825	112200	278624540	9860	9860	9860	9860	2
471	20230825	112100	278604820	9870	9870	9870	9870	0
472	20230825	112000	278604820	9870	9870	9870	9870	0
473	20230825	111900	278604820	9870	9870	9870	9870	0
474	20230825	111800	278604820	9870	9870	9870	9870	0
475	20230825	111700	278604820	9870	9870	9870	9870	0
476	20230825	111600	278604820	9870	9870	9870	9870	87
477	20230825	111500	277746130	9850	9860	9860	9850	9
478	20230825	111400	277657440	9860	9860	9860	9860	0
479	20230825	111300	277657440	9860	9860	9860	9860	98
480	20230825	111200	276691160	9850	9850	9850	9850	6
481	20230825	111100	276632060	9850	9850	9850	9850	0
482	20230825	111000	276632060	9850	9850	9850	9850	572
483	20230825	110900	270997860	9850	9850	9850	9850	0
484	20230825	110800	270997860	9850	9850	9850	9850	0
485	20230825	110700	270997860	9850	9850	9850	9850	52
486	20230825	110600	270485660	9840	9840	9840	9840	0
487	20230825	110500	270485660	9840	9840	9840	9840	178
488	20230825	110400	268734140	9830	9830	9830	9830	0
489	20230825	110300	268734140	9830	9830	9830	9830	182
490	20230825	110200	266945080	9810	9810	9810	9810	0
491	20230825	110100	266945080	9810	9810	9810	9810	0
492	20230825	110000	266945080	9810	9810	9810	9810	0
493	20230825	105900	266945080	9810	9810	9810	9810	5
494	20230825	105800	266896030	9820	9820	9820	9820	8
495	20230825	105700	266817470	9820	9820	9820	9820	78
496	20230825	105600	266051510	9820	9820	9820	9820	1
497	20230825	105500	266041690	9820	9820	9820	9820	0
498	20230825	105400	266041690	9820	9820	9820	9820	3
499	20230825	105300	266012230	9820	9820	9820	9820	0
500	20230825	105200	266012230	9820	9820	9820	9820	15
501	20230825	105100	265864930	9820	9820	9820	9820	15
502	20230825	105000	265717630	9820	9820	9820	9820	106
503	20230825	104900	264676710	9820	9820	9820	9820	1
504	20230825	104800	264666890	9820	9820	9820	9820	0
505	20230825	104700	264666890	9820	9820	9820	9820	0
506	20230825	104600	264666890	9820	9820	9820	9820	51
507	20230825	104500	264166070	9830	9830	9830	9830	1
508	20230825	104400	264156240	9830	9830	9830	9830	0
509	20230825	104300	264156240	9830	9830	9830	9830	1
510	20230825	104200	264146410	9830	9830	9830	9830	0
511	20230825	104100	264146410	9830	9830	9830	9830	0
512	20230825	104000	264146410	9830	9830	9830	9830	0
513	20230825	103900	264146410	9830	9830	9830	9830	30
514	20230825	103800	263851510	9830	9830	9830	9830	60
515	20230825	103700	263261710	9830	9830	9830	9830	30
516	20230825	103600	262966810	9830	9830	9830	9830	0
517	20230825	103500	262966810	9830	9830	9830	9830	0
518	20230825	103400	262966810	9830	9830	9830	9830	3
519	20230825	103300	262937320	9800	9800	9800	9800	246
520	20230825	103200	260526520	9810	9810	9810	9810	35
521	20230825	103100	260183170	9820	9820	9820	9820	0
522	20230825	103000	260183170	9820	9820	9820	9820	1
523	20230825	102900	260173350	9830	9830	9830	9830	0
524	20230825	102800	260173350	9830	9830	9830	9830	61
525	20230825	102700	259573720	9820	9820	9820	9820	100
526	20230825	102600	258591720	9820	9750	9820	9740	1103
527	20230825	102500	247834140	9680	9680	9680	9680	10
528	20230825	102400	247737340	9680	9800	9810	9570	8095
529	20230825	102300	169266970	9800	9810	9810	9800	140
530	20230825	102200	167894870	9800	9800	9800	9800	0
531	20230825	102100	167894870	9800	9800	9800	9800	0
532	20230825	102000	167894870	9800	9800	9800	9800	0
533	20230825	101900	167894870	9800	9800	9800	9800	0
534	20230825	101800	167894870	9800	9810	9810	9800	210
535	20230825	101700	165836720	9800	9790	9800	9790	11
536	20230825	101600	165728930	9790	9800	9800	9790	102
537	20230825	101500	164730090	9810	9810	9820	9810	115
538	20230825	101400	163600940	9820	9820	9820	9820	0
539	20230825	101300	163600940	9820	9820	9820	9820	54
540	20230825	101200	163070660	9820	9820	9820	9820	0
541	20230825	101100	163070660	9820	9820	9820	9820	0
542	20230825	101000	163070660	9820	9800	9820	9800	657
543	20230825	100900	156627460	9800	9780	9800	9780	131
544	20230825	100800	155346260	9790	9790	9790	9790	65
545	20230825	100700	154709910	9790	9790	9790	9770	205
546	20230825	100600	152703860	9770	9780	9780	9770	577
547	20230825	100500	147061070	9770	9770	9770	9770	100
548	20230825	100400	146084070	9770	9780	9780	9770	977
549	20230825	100300	136534750	9780	9780	9780	9780	0
550	20230825	100200	136534750	9780	9790	9790	9780	665
551	20230825	100100	130028990	9790	9790	9790	9790	1
552	20230825	100000	130019200	9790	9790	9790	9790	76
553	20230825	095900	129275160	9790	9780	9790	9780	62
554	20230825	095800	128668300	9780	9790	9790	9780	100
555	20230825	095700	127690290	9800	9800	9800	9800	1
556	20230825	095600	127680490	9780	9780	9780	9780	0
557	20230825	095500	127680490	9780	9790	9790	9780	1104
558	20230825	095400	116883350	9800	9790	9800	9790	71
559	20230825	095300	116187760	9790	9790	9790	9790	0
560	20230825	095200	116187760	9790	9810	9810	9790	1242
561	20230825	095100	104020630	9810	9820	9820	9810	166
562	20230825	095000	102391680	9820	9820	9820	9820	1
563	20230825	094900	102381860	9840	9840	9840	9840	0
564	20230825	094800	102381860	9840	9840	9840	9840	1
565	20230825	094700	102372020	9810	9810	9810	9810	72
566	20230825	094600	101665700	9810	9810	9810	9810	1
567	20230825	094500	101655890	9800	9810	9810	9800	226
568	20230825	094400	99438840	9810	9810	9810	9810	0
569	20230825	094300	99438840	9810	9820	9820	9810	577
570	20230825	094200	93778460	9820	9830	9830	9820	423
571	20230825	094100	89624590	9820	9830	9830	9820	63
572	20230825	094000	89005920	9840	9840	9840	9820	53
573	20230825	093900	88484440	9810	9840	9840	9810	217
574	20230825	093800	86354290	9840	9840	9840	9840	1
575	20230825	093700	86344450	9820	9830	9830	9820	5
576	20230825	093600	86295320	9860	9860	9860	9860	1
577	20230825	093500	86285460	9860	9860	9860	9860	11
578	20230825	093400	86177000	9860	9860	9860	9860	4
579	20230825	093300	86137560	9860	9860	9860	9860	5
580	20230825	093200	86088260	9860	9820	9860	9820	641
581	20230825	093100	79793600	9830	9830	9830	9830	8
582	20230825	093000	79714960	9830	9850	9850	9830	192
583	20230825	092900	77826500	9850	9850	9850	9850	27
584	20230825	092800	77560550	9850	9850	9850	9850	0
585	20230825	092700	77560550	9850	9850	9850	9850	1
586	20230825	092600	77550700	9870	9870	9870	9870	10
587	20230825	092500	77452000	9880	9880	9880	9880	100
588	20230825	092400	76464000	9850	9850	9850	9850	0
589	20230825	092300	76464000	9850	9850	9850	9850	10
590	20230825	092200	76365500	9850	9850	9850	9850	0
591	20230825	092100	76365500	9850	9850	9850	9850	376
592	20230825	092000	72661900	9850	9850	9850	9850	100
593	20230825	091900	71676900	9850	9870	9870	9850	219
594	20230825	091800	69517190	9870	9870	9870	9870	43
595	20230825	091700	69092780	9860	9860	9860	9860	0
596	20230825	091600	69092780	9860	9870	9870	9860	181
597	20230825	091500	67306550	9870	9900	9900	9870	545
598	20230825	091400	61920820	9900	9910	9910	9900	57
599	20230825	091300	61356020	9910	9920	9920	9900	165
600	20230825	091200	59721110	9920	9930	9930	9920	226
601	20230825	091100	57477150	9930	9930	9930	9920	90
602	20230825	091000	56583480	9920	9920	9920	9920	134
603	20230825	090900	55254200	9920	9930	9930	9920	258
604	20230825	090800	52692730	9930	9900	9930	9900	486
605	20230825	090700	47869720	9920	9890	9920	9890	818
606	20230825	090600	39763300	9880	9870	9910	9870	771
607	20230825	090500	32144300	9870	9840	9880	9840	320
608	20230825	090400	28989990	9820	9820	9850	9810	835
609	20230825	090300	20791820	9820	9800	9820	9800	275
610	20230825	090200	18095320	9790	9770	9790	9770	235
611	20230825	090100	15794770	9770	9780	9790	9750	432
612	20230825	090000	11569940	9780	9780	9780	9780	1178