KissMeData/318160/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	203500	564640170	4980	4980	4980	4980	2300
3	20230825	203400	564640170	4980	4980	4980	4980	0
4	20230825	203300	564640170	4980	4980	4980	4980	0
5	20230825	203200	564640170	4980	4980	4980	4980	0
6	20230825	203100	564640170	4980	4980	4980	4980	0
7	20230825	203000	564640170	4980	4980	4980	4980	0
8	20230825	202900	564640170	4980	4980	4980	4980	0
9	20230825	202800	564640170	4980	4980	4980	4980	0
10	20230825	202700	564640170	4980	4980	4980	4980	0
11	20230825	202600	564640170	4980	4980	4980	4980	0
12	20230825	202500	564640170	4980	4980	4980	4980	0
13	20230825	202400	564640170	4980	4980	4980	4980	0
14	20230825	202300	564640170	4980	4980	4980	4980	0
15	20230825	202200	564640170	4980	4980	4980	4980	0
16	20230825	202100	564640170	4980	4980	4980	4980	0
17	20230825	202000	564640170	4980	4980	4980	4980	0
18	20230825	201900	564640170	4980	4980	4980	4980	0
19	20230825	201800	564640170	4980	4980	4980	4980	0
20	20230825	201700	564640170	4980	4980	4980	4980	0
21	20230825	201600	564640170	4980	4980	4980	4980	0
22	20230825	201500	564640170	4980	4980	4980	4980	0
23	20230825	201400	564640170	4980	4980	4980	4980	0
24	20230825	201300	564640170	4980	4980	4980	4980	0
25	20230825	201200	564640170	4980	4980	4980	4980	0
26	20230825	201100	564640170	4980	4980	4980	4980	0
27	20230825	201000	564640170	4980	4980	4980	4980	0
28	20230825	200900	564640170	4980	4980	4980	4980	0
29	20230825	200800	564640170	4980	4980	4980	4980	0
30	20230825	200700	564640170	4980	4980	4980	4980	0
31	20230825	200600	564640170	4980	4980	4980	4980	0
32	20230825	200500	564640170	4980	4980	4980	4980	2300
33	20230825	200400	564640170	4980	4980	4980	4980	0
34	20230825	200300	564640170	4980	4980	4980	4980	0
35	20230825	200200	564640170	4980	4980	4980	4980	0
36	20230825	200100	564640170	4980	4980	4980	4980	0
37	20230825	200000	564640170	4980	4980	4980	4980	0
38	20230825	195900	564640170	4980	4980	4980	4980	0
39	20230825	195800	564640170	4980	4980	4980	4980	0
40	20230825	195700	564640170	4980	4980	4980	4980	0
41	20230825	195600	564640170	4980	4980	4980	4980	0
42	20230825	195500	564640170	4980	4980	4980	4980	0
43	20230825	195400	564640170	4980	4980	4980	4980	0
44	20230825	195300	564640170	4980	4980	4980	4980	0
45	20230825	195200	564640170	4980	4980	4980	4980	0
46	20230825	195100	564640170	4980	4980	4980	4980	0
47	20230825	195000	564640170	4980	4980	4980	4980	0
48	20230825	194900	564640170	4980	4980	4980	4980	0
49	20230825	194800	564640170	4980	4980	4980	4980	0
50	20230825	194700	564640170	4980	4980	4980	4980	0
51	20230825	194600	564640170	4980	4980	4980	4980	0
52	20230825	194500	564640170	4980	4980	4980	4980	0
53	20230825	194400	564640170	4980	4980	4980	4980	0
54	20230825	194300	564640170	4980	4980	4980	4980	0
55	20230825	194200	564640170	4980	4980	4980	4980	0
56	20230825	194100	564640170	4980	4980	4980	4980	0
57	20230825	194000	564640170	4980	4980	4980	4980	0
58	20230825	193900	564640170	4980	4980	4980	4980	0
59	20230825	193800	564640170	4980	4980	4980	4980	0
60	20230825	193700	564640170	4980	4980	4980	4980	0
61	20230825	193600	564640170	4980	4980	4980	4980	0
62	20230825	193500	564640170	4980	4980	4980	4980	2300
63	20230825	193400	564640170	4980	4980	4980	4980	0
64	20230825	193300	564640170	4980	4980	4980	4980	0
65	20230825	193200	564640170	4980	4980	4980	4980	0
66	20230825	193100	564640170	4980	4980	4980	4980	0
67	20230825	193000	564640170	4980	4980	4980	4980	0
68	20230825	192900	564640170	4980	4980	4980	4980	0
69	20230825	192800	564640170	4980	4980	4980	4980	0
70	20230825	192700	564640170	4980	4980	4980	4980	0
71	20230825	192600	564640170	4980	4980	4980	4980	0
72	20230825	192500	564640170	4980	4980	4980	4980	0
73	20230825	192400	564640170	4980	4980	4980	4980	0
74	20230825	192300	564640170	4980	4980	4980	4980	0
75	20230825	192200	564640170	4980	4980	4980	4980	0
76	20230825	192100	564640170	4980	4980	4980	4980	0
77	20230825	192000	564640170	4980	4980	4980	4980	0
78	20230825	191900	564640170	4980	4980	4980	4980	0
79	20230825	191800	564640170	4980	4980	4980	4980	0
80	20230825	191700	564640170	4980	4980	4980	4980	0
81	20230825	191600	564640170	4980	4980	4980	4980	0
82	20230825	191500	564640170	4980	4980	4980	4980	0
83	20230825	191400	564640170	4980	4980	4980	4980	0
84	20230825	191300	564640170	4980	4980	4980	4980	0
85	20230825	191200	564640170	4980	4980	4980	4980	0
86	20230825	191100	564640170	4980	4980	4980	4980	0
87	20230825	191000	564640170	4980	4980	4980	4980	0
88	20230825	190900	564640170	4980	4980	4980	4980	0
89	20230825	190800	564640170	4980	4980	4980	4980	0
90	20230825	190700	564640170	4980	4980	4980	4980	0
91	20230825	190600	564640170	4980	4980	4980	4980	0
92	20230825	190500	564640170	4980	4980	4980	4980	2300
93	20230825	190400	564640170	4980	4980	4980	4980	0
94	20230825	190300	564640170	4980	4980	4980	4980	0
95	20230825	190200	564640170	4980	4980	4980	4980	0
96	20230825	190100	564640170	4980	4980	4980	4980	0
97	20230825	190000	564640170	4980	4980	4980	4980	0
98	20230825	185900	564640170	4980	4980	4980	4980	0
99	20230825	185800	564640170	4980	4980	4980	4980	0
100	20230825	185700	564640170	4980	4980	4980	4980	0
101	20230825	185600	564640170	4980	4980	4980	4980	0
102	20230825	185500	564640170	4980	4980	4980	4980	0
103	20230825	185400	564640170	4980	4980	4980	4980	0
104	20230825	185300	564640170	4980	4980	4980	4980	0
105	20230825	185200	564640170	4980	4980	4980	4980	0
106	20230825	185100	564640170	4980	4980	4980	4980	0
107	20230825	185000	564640170	4980	4980	4980	4980	0
108	20230825	184900	564640170	4980	4980	4980	4980	0
109	20230825	184800	564640170	4980	4980	4980	4980	0
110	20230825	184700	564640170	4980	4980	4980	4980	0
111	20230825	184600	564640170	4980	4980	4980	4980	0
112	20230825	184500	564640170	4980	4980	4980	4980	0
113	20230825	184400	564640170	4980	4980	4980	4980	0
114	20230825	184300	564640170	4980	4980	4980	4980	0
115	20230825	184200	564640170	4980	4980	4980	4980	0
116	20230825	184100	564640170	4980	4980	4980	4980	0
117	20230825	184000	564640170	4980	4980	4980	4980	0
118	20230825	183900	564640170	4980	4980	4980	4980	0
119	20230825	183800	564640170	4980	4980	4980	4980	0
120	20230825	183700	564640170	4980	4980	4980	4980	0
121	20230825	183600	564640170	4980	4980	4980	4980	0
122	20230825	183500	564640170	4980	4980	4980	4980	2300
123	20230825	183400	564640170	4980	4980	4980	4980	0
124	20230825	183300	564640170	4980	4980	4980	4980	0
125	20230825	183200	564640170	4980	4980	4980	4980	0
126	20230825	183100	564640170	4980	4980	4980	4980	0
127	20230825	183000	564640170	4980	4980	4980	4980	0
128	20230825	182900	564640170	4980	4980	4980	4980	0
129	20230825	182800	564640170	4980	4980	4980	4980	0
130	20230825	182700	564640170	4980	4980	4980	4980	0
131	20230825	182600	564640170	4980	4980	4980	4980	0
132	20230825	182500	564640170	4980	4980	4980	4980	0
133	20230825	182400	564640170	4980	4980	4980	4980	0
134	20230825	182300	564640170	4980	4980	4980	4980	0
135	20230825	182200	564640170	4980	4980	4980	4980	0
136	20230825	182100	564640170	4980	4980	4980	4980	0
137	20230825	182000	564640170	4980	4980	4980	4980	0
138	20230825	181900	564640170	4980	4980	4980	4980	0
139	20230825	181800	564640170	4980	4980	4980	4980	0
140	20230825	181700	564640170	4980	4980	4980	4980	0
141	20230825	181600	564640170	4980	4980	4980	4980	0
142	20230825	181500	564640170	4980	4980	4980	4980	0
143	20230825	181400	564640170	4980	4980	4980	4980	0
144	20230825	181300	564640170	4980	4980	4980	4980	0
145	20230825	181200	564640170	4980	4980	4980	4980	0
146	20230825	181100	564640170	4980	4980	4980	4980	0
147	20230825	181000	564640170	4980	4980	4980	4980	0
148	20230825	180900	564640170	4980	4980	4980	4980	0
149	20230825	180800	564640170	4980	4980	4980	4980	0
150	20230825	180700	564640170	4980	4980	4980	4980	0
151	20230825	180600	564640170	4980	4980	4980	4980	0
152	20230825	180500	564640170	4980	4980	4980	4980	2300
153	20230825	180400	564640170	4980	4980	4980	4980	0
154	20230825	180300	564640170	4980	4980	4980	4980	0
155	20230825	180200	564640170	4980	4980	4980	4980	0
156	20230825	180100	564640170	4980	4980	4980	4980	0
157	20230825	180000	564640170	4980	4980	4980	4980	0
158	20230825	175900	564640170	4980	4980	4980	4980	0
159	20230825	175800	564640170	4980	4980	4980	4980	0
160	20230825	175700	564640170	4980	4980	4980	4980	0
161	20230825	175600	564640170	4980	4980	4980	4980	0
162	20230825	175500	564640170	4980	4980	4980	4980	0
163	20230825	175400	564640170	4980	4980	4980	4980	0
164	20230825	175300	564640170	4980	4980	4980	4980	0
165	20230825	175200	564640170	4980	4980	4980	4980	0
166	20230825	175100	564640170	4980	4980	4980	4980	0
167	20230825	175000	564640170	4980	4980	4980	4980	0
168	20230825	174900	564640170	4980	4980	4980	4980	0
169	20230825	174800	564640170	4980	4980	4980	4980	0
170	20230825	174700	564640170	4980	4980	4980	4980	0
171	20230825	174600	564640170	4980	4980	4980	4980	0
172	20230825	174500	564640170	4980	4980	4980	4980	0
173	20230825	174400	564640170	4980	4980	4980	4980	0
174	20230825	174300	564640170	4980	4980	4980	4980	0
175	20230825	174200	564640170	4980	4980	4980	4980	0
176	20230825	174100	564640170	4980	4980	4980	4980	0
177	20230825	174000	564640170	4980	4980	4980	4980	0
178	20230825	173900	564640170	4980	4980	4980	4980	0
179	20230825	173800	564640170	4980	4980	4980	4980	0
180	20230825	173700	564640170	4980	4980	4980	4980	0
181	20230825	173600	564640170	4980	4980	4980	4980	0
182	20230825	173500	564640170	4980	4980	4980	4980	2300
183	20230825	173400	564640170	4980	4980	4980	4980	0
184	20230825	173300	564640170	4980	4980	4980	4980	0
185	20230825	173200	564640170	4980	4980	4980	4980	0
186	20230825	173100	564640170	4980	4980	4980	4980	0
187	20230825	173000	564640170	4980	4980	4980	4980	0
188	20230825	172900	564640170	4980	4980	4980	4980	0
189	20230825	172800	564640170	4980	4980	4980	4980	0
190	20230825	172700	564640170	4980	4980	4980	4980	0
191	20230825	172600	564640170	4980	4980	4980	4980	0
192	20230825	172500	564640170	4980	4980	4980	4980	0
193	20230825	172400	564640170	4980	4980	4980	4980	0
194	20230825	172300	564640170	4980	4980	4980	4980	0
195	20230825	172200	564640170	4980	4980	4980	4980	0
196	20230825	172100	564640170	4980	4980	4980	4980	0
197	20230825	172000	564640170	4980	4980	4980	4980	0
198	20230825	171900	564640170	4980	4980	4980	4980	0
199	20230825	171800	564640170	4980	4980	4980	4980	0
200	20230825	171700	564640170	4980	4980	4980	4980	0
201	20230825	171600	564640170	4980	4980	4980	4980	0
202	20230825	171500	564640170	4980	4980	4980	4980	0
203	20230825	171400	564640170	4980	4980	4980	4980	0
204	20230825	171300	564640170	4980	4980	4980	4980	0
205	20230825	171200	564640170	4980	4980	4980	4980	0
206	20230825	171100	564640170	4980	4980	4980	4980	0
207	20230825	171000	564640170	4980	4980	4980	4980	0
208	20230825	170900	564640170	4980	4980	4980	4980	0
209	20230825	170800	564640170	4980	4980	4980	4980	0
210	20230825	170700	564640170	4980	4980	4980	4980	0
211	20230825	170600	564640170	4980	4980	4980	4980	0
212	20230825	170500	564640170	4980	4980	4980	4980	2300
213	20230825	170400	564640170	4980	4980	4980	4980	0
214	20230825	170300	564640170	4980	4980	4980	4980	0
215	20230825	170200	564640170	4980	4980	4980	4980	0
216	20230825	170100	564640170	4980	4980	4980	4980	0
217	20230825	170000	564640170	4980	4980	4980	4980	0
218	20230825	165900	564640170	4980	4980	4980	4980	0
219	20230825	165800	564640170	4980	4980	4980	4980	0
220	20230825	165700	564640170	4980	4980	4980	4980	0
221	20230825	165600	564640170	4980	4980	4980	4980	0
222	20230825	165500	564640170	4980	4980	4980	4980	0
223	20230825	165400	564640170	4980	4980	4980	4980	0
224	20230825	165300	564640170	4980	4980	4980	4980	0
225	20230825	165200	564640170	4980	4980	4980	4980	0
226	20230825	165100	564640170	4980	4980	4980	4980	0
227	20230825	165000	564640170	4980	4980	4980	4980	0
228	20230825	164900	564640170	4980	4980	4980	4980	0
229	20230825	164800	564640170	4980	4980	4980	4980	0
230	20230825	164700	564640170	4980	4980	4980	4980	0
231	20230825	164600	564640170	4980	4980	4980	4980	0
232	20230825	164500	564640170	4980	4980	4980	4980	0
233	20230825	164400	564640170	4980	4980	4980	4980	0
234	20230825	164300	564640170	4980	4980	4980	4980	0
235	20230825	164200	564640170	4980	4980	4980	4980	0
236	20230825	164100	564640170	4980	4980	4980	4980	0
237	20230825	164000	564640170	4980	4980	4980	4980	0
238	20230825	163900	564640170	4980	4980	4980	4980	0
239	20230825	163800	564640170	4980	4980	4980	4980	0
240	20230825	163700	564640170	4980	4980	4980	4980	0
241	20230825	163600	564640170	4980	4980	4980	4980	0
242	20230825	163500	564640170	4980	4980	4980	4980	2300
243	20230825	163400	564640170	4980	4980	4980	4980	0
244	20230825	163300	564640170	4980	4980	4980	4980	0
245	20230825	163200	564640170	4980	4980	4980	4980	0
246	20230825	163100	564640170	4980	4980	4980	4980	0
247	20230825	163000	564640170	4980	4980	4980	4980	0
248	20230825	162900	564640170	4980	4980	4980	4980	0
249	20230825	162800	564640170	4980	4980	4980	4980	0
250	20230825	162700	564640170	4980	4980	4980	4980	0
251	20230825	162600	564640170	4980	4980	4980	4980	0
252	20230825	162500	564640170	4980	4980	4980	4980	0
253	20230825	162400	564640170	4980	4980	4980	4980	0
254	20230825	162300	564640170	4980	4980	4980	4980	0
255	20230825	162200	564640170	4980	4980	4980	4980	0
256	20230825	162100	564640170	4980	4980	4980	4980	0
257	20230825	162000	564640170	4980	4980	4980	4980	0
258	20230825	161900	564640170	4980	4980	4980	4980	0
259	20230825	161800	564640170	4980	4980	4980	4980	0
260	20230825	161700	564640170	4980	4980	4980	4980	0
261	20230825	161600	564640170	4980	4980	4980	4980	0
262	20230825	161500	564640170	4980	4980	4980	4980	0
263	20230825	161400	564640170	4980	4980	4980	4980	0
264	20230825	161300	564640170	4980	4980	4980	4980	0
265	20230825	161200	564640170	4980	4980	4980	4980	0
266	20230825	161100	564640170	4980	4980	4980	4980	0
267	20230825	161000	564640170	4980	4980	4980	4980	0
268	20230825	160900	564640170	4980	4980	4980	4980	0
269	20230825	160800	564640170	4980	4980	4980	4980	0
270	20230825	160700	564640170	4980	4980	4980	4980	0
271	20230825	160600	564640170	4980	4980	4980	4980	0
272	20230825	160500	564640170	4980	4980	4980	4980	2300
273	20230825	160400	564640170	4980	4980	4980	4980	0
274	20230825	160300	564640170	4980	4980	4980	4980	0
275	20230825	160200	564640170	4980	4980	4980	4980	0
276	20230825	160100	564640170	4980	4980	4980	4980	0
277	20230825	160000	564640170	4980	4980	4980	4980	0
278	20230825	155900	564640170	4980	4980	4980	4980	0
279	20230825	155800	564640170	4980	4980	4980	4980	0
280	20230825	155700	564640170	4980	4980	4980	4980	0
281	20230825	155600	564640170	4980	4980	4980	4980	0
282	20230825	155500	564640170	4980	4980	4980	4980	0
283	20230825	155400	564640170	4980	4980	4980	4980	0
284	20230825	155300	564640170	4980	4980	4980	4980	0
285	20230825	155200	564640170	4980	4980	4980	4980	0
286	20230825	155100	564640170	4980	4980	4980	4980	0
287	20230825	155000	564640170	4980	4980	4980	4980	0
288	20230825	154900	564640170	4980	4980	4980	4980	0
289	20230825	154800	564640170	4980	4980	4980	4980	0
290	20230825	154700	564640170	4980	4980	4980	4980	0
291	20230825	154600	564640170	4980	4980	4980	4980	0
292	20230825	154500	564640170	4980	4980	4980	4980	0
293	20230825	154400	564640170	4980	4980	4980	4980	0
294	20230825	154300	564640170	4980	4980	4980	4980	0
295	20230825	154200	564640170	4980	4980	4980	4980	0
296	20230825	154100	564640170	4980	4980	4980	4980	0
297	20230825	154000	564640170	4980	4980	4980	4980	0
298	20230825	153900	564640170	4980	4980	4980	4980	0
299	20230825	153800	564640170	4980	4980	4980	4980	0
300	20230825	153700	564640170	4980	4980	4980	4980	0
301	20230825	153600	564640170	4980	4980	4980	4980	0
302	20230825	153500	564640170	4980	4980	4980	4980	2300
303	20230825	153400	564640170	4980	4980	4980	4980	0
304	20230825	153300	564640170	4980	4980	4980	4980	0
305	20230825	153200	564640170	4980	4980	4980	4980	0
306	20230825	153100	564640170	4980	4980	4980	4980	0
307	20230825	153000	564640170	4980	4980	4980	4980	2300
308	20230825	152900	553186170	4980	4980	4980	4980	0
309	20230825	152800	553186170	4980	4980	4980	4980	0
310	20230825	152700	553186170	4980	4980	4980	4980	0
311	20230825	152600	553186170	4980	4980	4980	4980	0
312	20230825	152500	553186170	4980	4980	4980	4980	0
313	20230825	152400	553186170	4980	4980	4980	4980	0
314	20230825	152300	553186170	4980	4980	4980	4980	0
315	20230825	152200	553186170	4980	4980	4980	4980	0
316	20230825	152100	553186170	4980	4980	4980	4980	0
317	20230825	152000	553186170	4980	4980	4980	4980	0
318	20230825	151900	553186170	4980	4985	4985	4980	398
319	20230825	151800	551204080	4985	4985	4985	4985	0
320	20230825	151700	551204080	4985	4985	4985	4985	152
321	20230825	151600	550446360	5000	5000	5000	5000	0
322	20230825	151500	550446360	5000	5000	5000	5000	0
323	20230825	151400	550446360	5000	4985	5000	4975	40
324	20230825	151300	550247175	5020	5020	5020	5020	0
325	20230825	151200	550247175	5020	5020	5020	5020	0
326	20230825	151100	550247175	5020	5010	5020	4985	51
327	20230825	151000	549992765	5040	5040	5040	5040	0
328	20230825	150900	549992765	5040	5040	5040	5040	2
329	20230825	150800	549982685	5040	5040	5040	5040	0
330	20230825	150700	549982685	5040	5040	5040	5040	0
331	20230825	150600	549982685	5040	5040	5040	5040	20
332	20230825	150500	549881885	5040	5040	5040	5040	37
333	20230825	150400	549695405	5040	5040	5040	5040	0
334	20230825	150300	549695405	5040	5040	5040	5040	6
335	20230825	150200	549665165	5040	5040	5040	5040	0
336	20230825	150100	549665165	5040	5040	5040	5040	100
337	20230825	150000	549161165	5040	5040	5040	5040	1
338	20230825	145900	549156125	4975	5030	5030	4975	1500
339	20230825	145800	541649050	5030	5030	5030	5030	0
340	20230825	145700	541649050	5030	5030	5030	5030	0
341	20230825	145600	541649050	5030	5030	5030	5030	0
342	20230825	145500	541649050	5030	5030	5030	5030	0
343	20230825	145400	541649050	5030	5030	5030	5030	231
344	20230825	145300	540487120	5030	5030	5030	5030	0
345	20230825	145200	540487120	5030	5030	5030	5030	0
346	20230825	145100	540487120	5030	5030	5030	5030	0
347	20230825	145000	540487120	5030	5000	5030	5000	44
348	20230825	144900	540267030	5030	5000	5030	4990	754
349	20230825	144800	536503730	5000	5000	5000	4990	907
350	20230825	144700	531975130	5000	5000	5000	5000	1000
351	20230825	144600	526975130	5000	5000	5000	5000	11
352	20230825	144500	526920130	5000	5000	5000	5000	0
353	20230825	144400	526920130	5000	5000	5000	5000	0
354	20230825	144300	526920130	5000	5000	5000	5000	1003
355	20230825	144200	521905130	5020	5020	5020	5020	0
356	20230825	144100	521905130	5020	5020	5020	5020	2
357	20230825	144000	521895090	4990	4980	4990	4980	274
358	20230825	143900	520530480	4975	5000	5000	4975	1743
359	20230825	143800	511835715	5000	5010	5010	5000	50
360	20230825	143700	511585695	5020	5020	5020	5020	5
361	20230825	143600	511560595	5020	5020	5020	5020	61
362	20230825	143500	511254375	5020	5020	5020	5020	2
363	20230825	143400	511244335	5030	5030	5030	5030	0
364	20230825	143300	511244335	5030	5030	5030	5030	0
365	20230825	143200	511244335	5030	5030	5030	5030	22
366	20230825	143100	511133675	5030	5040	5040	5030	26
367	20230825	143000	511002865	5040	5040	5040	5040	0
368	20230825	142900	511002865	5040	5040	5040	5040	0
369	20230825	142800	511002865	5040	5020	5040	5020	4
370	20230825	142700	510982735	5010	5010	5010	5010	200
371	20230825	142600	509980735	4990	5000	5000	4990	507
372	20230825	142500	507447150	5010	5010	5010	5010	0
373	20230825	142400	507447150	5010	5010	5010	5010	500
374	20230825	142300	504942150	5000	5000	5000	5000	500
375	20230825	142200	502442150	5010	5020	5020	5010	4
376	20230825	142100	502422080	5030	5030	5030	5030	0
377	20230825	142000	502422080	5030	5030	5030	5030	1
378	20230825	141900	502417050	5040	5040	5040	5040	0
379	20230825	141800	502417050	5040	5040	5040	5040	1
380	20230825	141700	502412010	5030	5030	5030	5030	1
381	20230825	141600	502406980	5040	5030	5040	5030	1102
382	20230825	141500	496863900	5040	5040	5040	5040	0
383	20230825	141400	496863900	5040	5040	5040	5030	5
384	20230825	141300	496838710	5040	5040	5040	5040	0
385	20230825	141200	496838710	5040	5040	5040	5040	19
386	20230825	141100	496742950	5040	5040	5040	5040	1
387	20230825	141000	496737910	5040	5040	5040	5040	26
388	20230825	140900	496606870	5050	5050	5050	5050	0
389	20230825	140800	496606870	5050	5050	5050	5050	13
390	20230825	140700	496541220	5050	5050	5050	5050	0
391	20230825	140600	496541220	5050	5050	5050	5050	0
392	20230825	140500	496541220	5050	5050	5050	5050	100
393	20230825	140400	496036220	5050	5050	5050	5050	0
394	20230825	140300	496036220	5050	5040	5050	5040	4
395	20230825	140200	496016050	5040	5030	5040	5030	662
396	20230825	140100	492679890	5030	5020	5030	5020	11
397	20230825	140000	492624660	5020	5020	5020	5020	487
398	20230825	135900	490179920	5020	5020	5020	5020	2
399	20230825	135800	490169880	5030	5030	5030	5030	3
400	20230825	135700	490154790	5030	5030	5030	5030	0
401	20230825	135600	490154790	5030	5030	5030	5030	11
402	20230825	135500	490099460	5030	5030	5030	5030	0
403	20230825	135400	490099460	5030	5030	5030	5030	6
404	20230825	135300	490069280	5040	5040	5040	5040	159
405	20230825	135200	489267920	5040	5040	5040	5040	0
406	20230825	135100	489267920	5040	5040	5040	5030	24
407	20230825	135000	489147160	5030	5030	5030	5030	271
408	20230825	134900	487784030	5030	5030	5030	5030	1
409	20230825	134800	487779000	5030	5030	5030	5030	0
410	20230825	134700	487779000	5030	5030	5030	5030	0
411	20230825	134600	487779000	5030	5020	5030	5000	762
412	20230825	134500	483967730	5030	5030	5030	5030	30
413	20230825	134400	483816830	5030	5030	5030	5030	0
414	20230825	134300	483816830	5030	5030	5030	5030	1
415	20230825	134200	483811800	5030	5020	5030	5020	231
416	20230825	134100	482649890	5020	5030	5030	5020	11
417	20230825	134000	482594570	5040	5030	5040	5030	513
418	20230825	133900	480009150	5040	5040	5040	5040	0
419	20230825	133800	480009150	5040	5040	5040	5040	0
420	20230825	133700	480009150	5040	5040	5040	5040	6
421	20230825	133600	479978910	5020	5020	5020	5020	0
422	20230825	133500	479978910	5020	5020	5020	5020	0
423	20230825	133400	479978910	5020	5020	5020	5020	0
424	20230825	133300	479978910	5020	5020	5020	5020	0
425	20230825	133200	479978910	5020	5020	5020	5020	3
426	20230825	133100	479963850	4995	4995	4995	4995	180
427	20230825	133000	479064750	5000	5010	5010	5000	897
428	20230825	132900	474579740	5000	5000	5000	5000	3
429	20230825	132800	474564740	5000	5020	5020	5000	319
430	20230825	132700	472969520	5020	5020	5020	5020	0
431	20230825	132600	472969520	5020	5020	5020	5020	1
432	20230825	132500	472964500	5030	5030	5030	5030	92
433	20230825	132400	472501740	5030	5030	5030	5030	1
434	20230825	132300	472496710	5040	5040	5040	5040	10
435	20230825	132200	472446310	5040	5040	5040	5040	0
436	20230825	132100	472446310	5040	5040	5040	5040	2
437	20230825	132000	472436230	5030	5030	5030	5030	0
438	20230825	131900	472436230	5030	5030	5030	5030	7
439	20230825	131800	472401020	5040	5040	5040	5040	0
440	20230825	131700	472401020	5040	5040	5040	5040	200
441	20230825	131600	471393020	5040	5040	5040	5040	0
442	20230825	131500	471393020	5040	5040	5040	5040	0
443	20230825	131400	471393020	5040	5040	5040	5040	43
444	20230825	131300	471176300	5040	5040	5040	5040	1
445	20230825	131200	471171260	5010	5010	5010	5010	932
446	20230825	131100	466501940	5010	5010	5010	5010	0
447	20230825	131000	466501940	5010	5010	5010	5010	0
448	20230825	130900	466501940	5010	5010	5010	5010	300
449	20230825	130800	464998940	5010	5010	5010	5010	0
450	20230825	130700	464998940	5010	5010	5010	5010	0
451	20230825	130600	464998940	5010	5010	5010	5010	40
452	20230825	130500	464798540	5010	5010	5010	5010	0
453	20230825	130400	464798540	5010	5010	5010	5010	0
454	20230825	130300	464798540	5010	5010	5010	5010	0
455	20230825	130200	464798540	5010	5010	5010	5010	0
456	20230825	130100	464798540	5010	5010	5010	5010	0
457	20230825	130000	464798540	5010	5010	5010	5010	0
458	20230825	125900	464798540	5010	5010	5010	5010	2
459	20230825	125800	464788520	5010	5010	5010	5010	0
460	20230825	125700	464788520	5010	5000	5010	5000	250
461	20230825	125600	463538500	5000	5000	5000	5000	0
462	20230825	125500	463538500	5000	5010	5010	5000	132
463	20230825	125400	462878180	5030	5030	5030	5030	0
464	20230825	125300	462878180	5030	5010	5030	5010	64
465	20230825	125200	462557500	5010	5010	5010	5010	18
466	20230825	125100	462467320	5020	5020	5020	5020	0
467	20230825	125000	462467320	5020	5020	5020	5020	1
468	20230825	124900	462462300	5020	5020	5020	5020	0
469	20230825	124800	462462300	5020	5020	5020	5020	0
470	20230825	124700	462462300	5020	5020	5020	5020	5
471	20230825	124600	462437200	5040	5040	5040	5040	0
472	20230825	124500	462437200	5040	5040	5040	5040	0
473	20230825	124400	462437200	5040	5040	5040	5040	0
474	20230825	124300	462437200	5040	5040	5040	5040	0
475	20230825	124200	462437200	5040	5030	5040	5030	2
476	20230825	124100	462427130	5040	5040	5040	5040	0
477	20230825	124000	462427130	5040	5040	5040	5040	30
478	20230825	123900	462275930	5040	5010	5050	5000	303
479	20230825	123800	460758020	5050	5050	5050	5050	0
480	20230825	123700	460758020	5050	5020	5050	5020	50
481	20230825	123600	460506600	5010	5010	5010	5010	0
482	20230825	123500	460506600	5010	5010	5010	5010	1
483	20230825	123400	460501590	5020	5020	5020	5020	71
484	20230825	123300	460145170	5010	5010	5010	5010	95
485	20230825	123200	459669220	5040	5040	5040	5040	0
486	20230825	123100	459669220	5040	5040	5040	5040	0
487	20230825	123000	459669220	5040	5040	5040	5040	374
488	20230825	122900	457784260	5050	5050	5050	5050	0
489	20230825	122800	457784260	5050	5050	5050	5050	0
490	20230825	122700	457784260	5050	5050	5050	5050	20
491	20230825	122600	457683260	5050	5050	5050	5050	0
492	20230825	122500	457683260	5050	5050	5050	5050	7
493	20230825	122400	457647910	5050	5050	5050	5050	0
494	20230825	122300	457647910	5050	5050	5050	5050	0
495	20230825	122200	457647910	5050	5050	5050	5050	0
496	20230825	122100	457647910	5050	5050	5050	5050	200
497	20230825	122000	456637910	5050	5050	5050	5050	0
498	20230825	121900	456637910	5050	5040	5050	5000	533
499	20230825	121800	453971980	5040	5040	5040	5040	90
500	20230825	121700	453518380	5040	5040	5040	5040	11
501	20230825	121600	453462940	5000	5030	5050	5000	6
502	20230825	121500	453432720	5040	5030	5040	5030	200
503	20230825	121400	452424880	5040	5000	5040	5000	6
504	20230825	121300	452394840	5050	4990	5050	4990	437
505	20230825	121200	450212090	4990	4990	4990	4990	104
506	20230825	121100	449693130	4990	4990	4990	4990	0
507	20230825	121000	449693130	4990	4995	4995	4980	116
508	20230825	120900	449114365	5000	5000	5000	5000	1
509	20230825	120800	449109365	5000	5000	5000	5000	11
510	20230825	120700	449054365	5010	5000	5010	4995	319
511	20230825	120600	447459685	5020	5020	5020	5020	0
512	20230825	120500	447459685	5020	5020	5020	5020	27
513	20230825	120400	447324145	5020	5010	5020	4995	485
514	20230825	120300	444900140	5020	5020	5020	5020	0
515	20230825	120200	444900140	5020	5020	5020	5020	2
516	20230825	120100	444890100	5020	5020	5020	5020	19
517	20230825	120000	444794720	5020	5030	5030	5020	8
518	20230825	115900	444754540	5030	5030	5030	5030	1
519	20230825	115800	444749510	5040	5040	5040	5030	25
520	20230825	115700	444623520	5050	5040	5050	5040	13
521	20230825	115600	444557910	5050	5050	5050	5050	0
522	20230825	115500	444557910	5050	5070	5070	5000	2164
523	20230825	115400	433708920	5090	5090	5090	5090	12
524	20230825	115300	433647840	5100	5110	5120	5100	28
525	20230825	115200	433504820	5120	5110	5120	5110	34
526	20230825	115100	433331030	5070	5100	5120	5070	289
527	20230825	115000	431854140	5110	5070	5110	5060	114
528	20230825	114900	431272710	5090	5090	5090	5090	0
529	20230825	114800	431272710	5090	5050	5090	5050	39
530	20230825	114700	431074240	5060	5100	5100	5060	74
531	20230825	114600	430699380	5100	5060	5100	5050	693
532	20230825	114500	427170440	5070	5080	5080	5060	57
533	20230825	114400	426881960	5080	5110	5110	5080	106
534	20230825	114300	426340390	5110	5110	5120	5110	503
535	20230825	114200	423765050	5120	5070	5120	5070	437
536	20230825	114100	421540000	5070	5080	5080	5070	165
537	20230825	114000	420701920	5090	5100	5100	5090	11
538	20230825	113900	420645840	5110	5110	5110	5110	0
539	20230825	113800	420645840	5110	5110	5110	5110	2
540	20230825	113700	420635620	5120	5120	5120	5120	0
541	20230825	113600	420635620	5120	5120	5120	5120	0
542	20230825	113500	420635620	5120	5120	5120	5120	0
543	20230825	113400	420635620	5120	5120	5120	5120	10
544	20230825	113300	420584420	5120	5100	5120	5100	156
545	20230825	113200	419788800	5100	5120	5120	5100	743
546	20230825	113100	415993540	5120	5120	5130	5120	411
547	20230825	113000	413889190	5130	5110	5130	5110	298
548	20230825	112900	412366370	5110	5110	5110	5110	6
549	20230825	112800	412335710	5130	5140	5150	5110	653
550	20230825	112700	408972860	5150	5130	5150	5130	500
551	20230825	112600	406398420	5130	5120	5130	5110	233
552	20230825	112500	405207230	5140	5130	5140	5130	289
553	20230825	112400	403724450	5150	5130	5150	5130	424
554	20230825	112300	401545060	5130	5110	5130	5110	307
555	20230825	112200	399972400	5120	5120	5120	5120	4
556	20230825	112100	399951920	5100	5100	5100	5100	714
557	20230825	112000	396310520	5100	5100	5100	5080	867
558	20230825	111900	391891100	5100	5100	5110	5100	400
559	20230825	111800	389847320	5110	5110	5110	5110	2
560	20230825	111700	389837100	5110	5110	5110	5100	67
561	20230825	111600	389495380	5100	5090	5110	5080	1418
562	20230825	111500	382283720	5110	5080	5110	5080	1552
563	20230825	111400	374372990	5080	5060	5080	5060	148
564	20230825	111300	373623470	5030	5050	5080	5030	1311
565	20230825	111200	366993280	5050	5040	5050	5040	69
566	20230825	111100	366645490	5040	5050	5050	5040	102
567	20230825	111000	366130420	5050	5050	5050	5050	0
568	20230825	110900	366130420	5050	5050	5050	5050	0
569	20230825	110800	366130420	5050	5050	5050	5050	1
570	20230825	110700	366125370	5030	5030	5030	5030	130
571	20230825	110600	365471470	5030	5030	5030	5030	0
572	20230825	110500	365471470	5030	5030	5030	5030	0
573	20230825	110400	365471470	5030	5030	5030	5030	251
574	20230825	110300	364208940	5060	5020	5060	4995	411
575	20230825	110200	362152020	5050	5050	5050	5050	476
576	20230825	110100	359748220	5050	5050	5050	5050	0
577	20230825	110000	359748220	5050	5040	5050	5020	351
578	20230825	105900	357980170	5050	5040	5050	5040	231
579	20230825	105800	356815920	5040	5040	5040	5040	59
580	20230825	105700	356518560	5040	5040	5040	5040	100
581	20230825	105600	356014560	5040	5040	5040	5040	2
582	20230825	105500	356004480	5040	5040	5040	5040	0
583	20230825	105400	356004480	5040	5040	5040	5040	0
584	20230825	105300	356004480	5040	5020	5040	5020	107
585	20230825	105200	355467260	5030	5030	5030	5030	224
586	20230825	105100	354340540	5030	5020	5030	5020	45
587	20230825	105000	354114590	5010	5020	5040	5010	360
588	20230825	104900	352305890	5020	5070	5080	4995	2207
589	20230825	104800	341246305	5070	5050	5070	5040	293
590	20230825	104700	339768315	5070	5080	5080	5050	580
591	20230825	104600	336837395	5080	5080	5080	5080	126
592	20230825	104500	336197315	5080	5070	5080	5070	501
593	20230825	104400	333652485	5080	5080	5080	5080	0
594	20230825	104300	333652485	5080	5080	5080	5050	106
595	20230825	104200	333114455	5080	5050	5080	5050	501
596	20230825	104100	330584375	5100	5100	5100	5100	0
597	20230825	104000	330584375	5100	5100	5100	5100	0
598	20230825	103900	330584375	5100	5070	5100	5050	787
599	20230825	103800	326592825	5090	5080	5090	5080	3
600	20230825	103700	326577575	5090	5070	5090	5070	216
601	20230825	103600	325480135	5070	5070	5090	5050	279
602	20230825	103500	324062525	5050	5070	5080	5050	207
603	20230825	103400	323015685	5040	5060	5060	5040	103
604	20230825	103300	322495795	5070	5080	5090	5070	48
605	20230825	103200	322252315	5090	5070	5090	5070	45
606	20230825	103100	322024115	5090	5080	5090	5080	211
607	20230825	103000	320951115	5060	5090	5090	5060	832
608	20230825	102900	316722275	5090	5080	5090	5010	1300
609	20230825	102800	310155295	5110	5080	5110	5070	635
610	20230825	102700	306917815	5100	5170	5170	5100	3790
611	20230825	102600	287486375	5170	5140	5170	5130	3419
612	20230825	102500	269892035	5150	5050	5150	5050	8208
613	20230825	102400	227954095	5030	5030	5040	5010	1263
614	20230825	102300	221617555	5040	5020	5040	5000	410
615	20230825	102200	219560265	5010	5020	5020	5010	201
616	20230825	102100	218553245	5020	5000	5020	5000	7
617	20230825	102000	218518175	5020	5020	5020	5020	0
618	20230825	101900	218518175	5020	5000	5020	4975	737
619	20230825	101800	214835965	5000	4995	5010	4995	184
620	20230825	101700	213916025	5000	5000	5000	5000	0
621	20230825	101600	213916025	5000	4985	5000	4985	11
622	20230825	101500	213861110	5000	4960	5000	4960	164
623	20230825	101400	213043170	4970	4960	4970	4960	387
624	20230825	101300	211123530	4955	4960	4960	4935	161
625	20230825	101200	210327720	4935	4950	4960	4935	60
626	20230825	101100	210031200	4950	4950	4950	4950	95
627	20230825	101000	209560950	4950	4950	4950	4950	1
628	20230825	100900	209556000	4950	4950	4950	4950	0
629	20230825	100800	209556000	4950	4950	4950	4950	114
630	20230825	100700	208991700	4960	4950	4960	4950	257
631	20230825	100600	207718145	4950	4950	4950	4950	0
632	20230825	100500	207718145	4950	4950	4950	4950	2
633	20230825	100400	207708245	4930	4940	4955	4920	2812
634	20230825	100300	193844045	4960	4955	4960	4925	1741
635	20230825	100200	185243905	4960	4975	4975	4960	339
636	20230825	100100	183561630	5000	5010	5020	4970	855
637	20230825	100000	179284860	5040	5070	5070	5010	773
638	20230825	095900	175367860	5060	5010	5060	5010	267
639	20230825	095800	174018240	5050	5060	5060	5030	861
640	20230825	095700	169679310	5070	5070	5100	5030	1639
641	20230825	095600	161374700	5070	5010	5120	5010	2592
642	20230825	095500	148219060	5000	5030	5030	5000	1136
643	20230825	095400	142533060	5030	4940	5050	4930	9704
644	20230825	095300	93986800	4935	4880	4935	4880	1675
645	20230825	095200	85778475	4890	4890	4890	4890	0
646	20230825	095100	85778475	4890	4885	4890	4885	25
647	20230825	095000	85656345	4845	4845	4845	4845	350
648	20230825	094900	83960595	4845	4845	4845	4845	0
649	20230825	094800	83960595	4845	4845	4845	4845	1333
650	20230825	094700	77502210	4845	4870	4870	4845	1131
651	20230825	094600	72016130	4895	4895	4895	4895	2
652	20230825	094500	72006340	4890	4890	4890	4890	1
653	20230825	094400	72001450	4895	4895	4895	4895	0
654	20230825	094300	72001450	4895	4895	4895	4895	0
655	20230825	094200	72001450	4895	4890	4895	4890	200
656	20230825	094100	71022700	4895	4895	4895	4870	441
657	20230825	094000	68874005	4895	4890	4895	4890	130
658	20230825	093900	68237680	4890	4890	4890	4890	52
659	20230825	093800	67983400	4855	4900	4900	4855	1444
660	20230825	093700	60926930	4900	4900	4900	4895	2729
661	20230825	093600	47555810	4900	4885	4900	4885	110
662	20230825	093500	47017385	4900	4830	4900	4815	1249
663	20230825	093400	40952775	4830	4830	4830	4830	0
664	20230825	093300	40952775	4830	4830	4830	4830	0
665	20230825	093200	40952775	4830	4830	4830	4830	1
666	20230825	093100	40947945	4805	4810	4825	4805	6
667	20230825	093000	40919065	4800	4805	4805	4800	110
668	20230825	092900	40390585	4805	4805	4805	4805	28
669	20230825	092800	40256045	4815	4830	4830	4815	122
670	20230825	092700	39668000	4820	4820	4820	4820	0
671	20230825	092600	39668000	4820	4820	4820	4820	0
672	20230825	092500	39668000	4820	4825	4825	4820	200
673	20230825	092400	38703975	4835	4835	4835	4835	0
674	20230825	092300	38703975	4835	4835	4835	4835	0
675	20230825	092200	38703975	4835	4835	4835	4835	0
676	20230825	092100	38703975	4835	4835	4835	4835	0
677	20230825	092000	38703975	4835	4830	4840	4830	53
678	20230825	091900	38447470	4835	4825	4835	4825	12
679	20230825	091800	38389550	4840	4830	4840	4830	3
680	20230825	091700	38375040	4845	4840	4850	4840	13
681	20230825	091600	38312055	4830	4845	4850	4830	43
682	20230825	091500	38103885	4855	4855	4855	4855	0
683	20230825	091400	38103885	4855	4855	4855	4855	3
684	20230825	091300	38089320	4830	4840	4840	4830	90
685	20230825	091200	37654380	4860	4860	4860	4860	0
686	20230825	091100	37654380	4860	4850	4860	4850	2
687	20230825	091000	37644670	4850	4850	4850	4850	101
688	20230825	090900	37154820	4890	4890	4890	4890	619
689	20230825	090800	34127910	4895	4890	4895	4890	1267
690	20230825	090700	27926445	4895	4845	4895	4845	1815
691	20230825	090600	19127920	4850	4820	4850	4820	192
692	20230825	090500	18201800	4820	4805	4820	4805	3548
693	20230825	090400	1142040	4805	4785	4805	4785	113
694	20230825	090300	601090	4805	4805	4805	4805	10
695	20230825	090200	553040	4810	4810	4810	4810	6
696	20230825	090100	524180	4785	4805	4810	4785	26
697	20230825	090000	399645	4815	4815	4815	4815	83