KissMeData/082740/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	193700	4886228050	9850	9850	9850	9850	20521
3	20230825	193600	4886228050	9850	9850	9850	9850	0
4	20230825	193500	4886228050	9850	9850	9850	9850	0
5	20230825	193400	4886228050	9850	9850	9850	9850	0
6	20230825	193300	4886228050	9850	9850	9850	9850	0
7	20230825	193200	4886228050	9850	9850	9850	9850	0
8	20230825	193100	4886228050	9850	9850	9850	9850	0
9	20230825	193000	4886228050	9850	9850	9850	9850	0
10	20230825	192900	4886228050	9850	9850	9850	9850	0
11	20230825	192800	4886228050	9850	9850	9850	9850	0
12	20230825	192700	4886228050	9850	9850	9850	9850	0
13	20230825	192600	4886228050	9850	9850	9850	9850	0
14	20230825	192500	4886228050	9850	9850	9850	9850	0
15	20230825	192400	4886228050	9850	9850	9850	9850	0
16	20230825	192300	4886228050	9850	9850	9850	9850	0
17	20230825	192200	4886228050	9850	9850	9850	9850	0
18	20230825	192100	4886228050	9850	9850	9850	9850	0
19	20230825	192000	4886228050	9850	9850	9850	9850	0
20	20230825	191900	4886228050	9850	9850	9850	9850	0
21	20230825	191800	4886228050	9850	9850	9850	9850	0
22	20230825	191700	4886228050	9850	9850	9850	9850	0
23	20230825	191600	4886228050	9850	9850	9850	9850	0
24	20230825	191500	4886228050	9850	9850	9850	9850	0
25	20230825	191400	4886228050	9850	9850	9850	9850	0
26	20230825	191300	4886228050	9850	9850	9850	9850	0
27	20230825	191200	4886228050	9850	9850	9850	9850	0
28	20230825	191100	4886228050	9850	9850	9850	9850	0
29	20230825	191000	4886228050	9850	9850	9850	9850	0
30	20230825	190900	4886228050	9850	9850	9850	9850	0
31	20230825	190800	4886228050	9850	9850	9850	9850	0
32	20230825	190700	4886228050	9850	9850	9850	9850	20521
33	20230825	190600	4886228050	9850	9850	9850	9850	0
34	20230825	190500	4886228050	9850	9850	9850	9850	0
35	20230825	190400	4886228050	9850	9850	9850	9850	0
36	20230825	190300	4886228050	9850	9850	9850	9850	0
37	20230825	190200	4886228050	9850	9850	9850	9850	0
38	20230825	190100	4886228050	9850	9850	9850	9850	0
39	20230825	190000	4886228050	9850	9850	9850	9850	0
40	20230825	185900	4886228050	9850	9850	9850	9850	0
41	20230825	185800	4886228050	9850	9850	9850	9850	0
42	20230825	185700	4886228050	9850	9850	9850	9850	0
43	20230825	185600	4886228050	9850	9850	9850	9850	0
44	20230825	185500	4886228050	9850	9850	9850	9850	0
45	20230825	185400	4886228050	9850	9850	9850	9850	0
46	20230825	185300	4886228050	9850	9850	9850	9850	0
47	20230825	185200	4886228050	9850	9850	9850	9850	0
48	20230825	185100	4886228050	9850	9850	9850	9850	0
49	20230825	185000	4886228050	9850	9850	9850	9850	0
50	20230825	184900	4886228050	9850	9850	9850	9850	0
51	20230825	184800	4886228050	9850	9850	9850	9850	0
52	20230825	184700	4886228050	9850	9850	9850	9850	0
53	20230825	184600	4886228050	9850	9850	9850	9850	0
54	20230825	184500	4886228050	9850	9850	9850	9850	0
55	20230825	184400	4886228050	9850	9850	9850	9850	0
56	20230825	184300	4886228050	9850	9850	9850	9850	0
57	20230825	184200	4886228050	9850	9850	9850	9850	0
58	20230825	184100	4886228050	9850	9850	9850	9850	0
59	20230825	184000	4886228050	9850	9850	9850	9850	0
60	20230825	183900	4886228050	9850	9850	9850	9850	0
61	20230825	183800	4886228050	9850	9850	9850	9850	0
62	20230825	183700	4886228050	9850	9850	9850	9850	20521
63	20230825	183600	4886228050	9850	9850	9850	9850	0
64	20230825	183500	4886228050	9850	9850	9850	9850	0
65	20230825	183400	4886228050	9850	9850	9850	9850	0
66	20230825	183300	4886228050	9850	9850	9850	9850	0
67	20230825	183200	4886228050	9850	9850	9850	9850	0
68	20230825	183100	4886228050	9850	9850	9850	9850	0
69	20230825	183000	4886228050	9850	9850	9850	9850	0
70	20230825	182900	4886228050	9850	9850	9850	9850	0
71	20230825	182800	4886228050	9850	9850	9850	9850	0
72	20230825	182700	4886228050	9850	9850	9850	9850	0
73	20230825	182600	4886228050	9850	9850	9850	9850	0
74	20230825	182500	4886228050	9850	9850	9850	9850	0
75	20230825	182400	4886228050	9850	9850	9850	9850	0
76	20230825	182300	4886228050	9850	9850	9850	9850	0
77	20230825	182200	4886228050	9850	9850	9850	9850	0
78	20230825	182100	4886228050	9850	9850	9850	9850	0
79	20230825	182000	4886228050	9850	9850	9850	9850	0
80	20230825	181900	4886228050	9850	9850	9850	9850	0
81	20230825	181800	4886228050	9850	9850	9850	9850	0
82	20230825	181700	4886228050	9850	9850	9850	9850	0
83	20230825	181600	4886228050	9850	9850	9850	9850	0
84	20230825	181500	4886228050	9850	9850	9850	9850	0
85	20230825	181400	4886228050	9850	9850	9850	9850	0
86	20230825	181300	4886228050	9850	9850	9850	9850	0
87	20230825	181200	4886228050	9850	9850	9850	9850	0
88	20230825	181100	4886228050	9850	9850	9850	9850	0
89	20230825	181000	4886228050	9850	9850	9850	9850	0
90	20230825	180900	4886228050	9850	9850	9850	9850	0
91	20230825	180800	4886228050	9850	9850	9850	9850	0
92	20230825	180700	4886228050	9850	9850	9850	9850	20521
93	20230825	180600	4886228050	9850	9850	9850	9850	0
94	20230825	180500	4886228050	9850	9850	9850	9850	0
95	20230825	180400	4886228050	9850	9850	9850	9850	0
96	20230825	180300	4886228050	9850	9850	9850	9850	0
97	20230825	180200	4886228050	9850	9850	9850	9850	0
98	20230825	180100	4886228050	9850	9850	9850	9850	0
99	20230825	180000	4886228050	9850	9850	9850	9850	0
100	20230825	175900	4886228050	9850	9850	9850	9850	0
101	20230825	175800	4886228050	9850	9850	9850	9850	0
102	20230825	175700	4886228050	9850	9850	9850	9850	0
103	20230825	175600	4886228050	9850	9850	9850	9850	0
104	20230825	175500	4886228050	9850	9850	9850	9850	0
105	20230825	175400	4886228050	9850	9850	9850	9850	0
106	20230825	175300	4886228050	9850	9850	9850	9850	0
107	20230825	175200	4886228050	9850	9850	9850	9850	0
108	20230825	175100	4886228050	9850	9850	9850	9850	0
109	20230825	175000	4886228050	9850	9850	9850	9850	0
110	20230825	174900	4886228050	9850	9850	9850	9850	0
111	20230825	174800	4886228050	9850	9850	9850	9850	0
112	20230825	174700	4886228050	9850	9850	9850	9850	0
113	20230825	174600	4886228050	9850	9850	9850	9850	0
114	20230825	174500	4886228050	9850	9850	9850	9850	0
115	20230825	174400	4886228050	9850	9850	9850	9850	0
116	20230825	174300	4886228050	9850	9850	9850	9850	0
117	20230825	174200	4886228050	9850	9850	9850	9850	0
118	20230825	174100	4886228050	9850	9850	9850	9850	0
119	20230825	174000	4886228050	9850	9850	9850	9850	0
120	20230825	173900	4886228050	9850	9850	9850	9850	0
121	20230825	173800	4886228050	9850	9850	9850	9850	0
122	20230825	173700	4886228050	9850	9850	9850	9850	20521
123	20230825	173600	4886228050	9850	9850	9850	9850	0
124	20230825	173500	4886228050	9850	9850	9850	9850	0
125	20230825	173400	4886228050	9850	9850	9850	9850	0
126	20230825	173300	4886228050	9850	9850	9850	9850	0
127	20230825	173200	4886228050	9850	9850	9850	9850	0
128	20230825	173100	4886228050	9850	9850	9850	9850	0
129	20230825	173000	4886228050	9850	9850	9850	9850	0
130	20230825	172900	4886228050	9850	9850	9850	9850	0
131	20230825	172800	4886228050	9850	9850	9850	9850	0
132	20230825	172700	4886228050	9850	9850	9850	9850	0
133	20230825	172600	4886228050	9850	9850	9850	9850	0
134	20230825	172500	4886228050	9850	9850	9850	9850	0
135	20230825	172400	4886228050	9850	9850	9850	9850	0
136	20230825	172300	4886228050	9850	9850	9850	9850	0
137	20230825	172200	4886228050	9850	9850	9850	9850	0
138	20230825	172100	4886228050	9850	9850	9850	9850	0
139	20230825	172000	4886228050	9850	9850	9850	9850	0
140	20230825	171900	4886228050	9850	9850	9850	9850	0
141	20230825	171800	4886228050	9850	9850	9850	9850	0
142	20230825	171700	4886228050	9850	9850	9850	9850	0
143	20230825	171600	4886228050	9850	9850	9850	9850	0
144	20230825	171500	4886228050	9850	9850	9850	9850	0
145	20230825	171400	4886228050	9850	9850	9850	9850	0
146	20230825	171300	4886228050	9850	9850	9850	9850	0
147	20230825	171200	4886228050	9850	9850	9850	9850	0
148	20230825	171100	4886228050	9850	9850	9850	9850	0
149	20230825	171000	4886228050	9850	9850	9850	9850	0
150	20230825	170900	4886228050	9850	9850	9850	9850	0
151	20230825	170800	4886228050	9850	9850	9850	9850	0
152	20230825	170700	4886228050	9850	9850	9850	9850	20521
153	20230825	170600	4886228050	9850	9850	9850	9850	0
154	20230825	170500	4886228050	9850	9850	9850	9850	0
155	20230825	170400	4886228050	9850	9850	9850	9850	0
156	20230825	170300	4886228050	9850	9850	9850	9850	0
157	20230825	170200	4886228050	9850	9850	9850	9850	0
158	20230825	170100	4886228050	9850	9850	9850	9850	0
159	20230825	170000	4886228050	9850	9850	9850	9850	0
160	20230825	165900	4886228050	9850	9850	9850	9850	0
161	20230825	165800	4886228050	9850	9850	9850	9850	0
162	20230825	165700	4886228050	9850	9850	9850	9850	0
163	20230825	165600	4886228050	9850	9850	9850	9850	0
164	20230825	165500	4886228050	9850	9850	9850	9850	0
165	20230825	165400	4886228050	9850	9850	9850	9850	0
166	20230825	165300	4886228050	9850	9850	9850	9850	0
167	20230825	165200	4886228050	9850	9850	9850	9850	0
168	20230825	165100	4886228050	9850	9850	9850	9850	0
169	20230825	165000	4886228050	9850	9850	9850	9850	0
170	20230825	164900	4886228050	9850	9850	9850	9850	0
171	20230825	164800	4886228050	9850	9850	9850	9850	0
172	20230825	164700	4886228050	9850	9850	9850	9850	0
173	20230825	164600	4886228050	9850	9850	9850	9850	0
174	20230825	164500	4886228050	9850	9850	9850	9850	0
175	20230825	164400	4886228050	9850	9850	9850	9850	0
176	20230825	164300	4886228050	9850	9850	9850	9850	0
177	20230825	164200	4886228050	9850	9850	9850	9850	0
178	20230825	164100	4886228050	9850	9850	9850	9850	0
179	20230825	164000	4886228050	9850	9850	9850	9850	0
180	20230825	163900	4886228050	9850	9850	9850	9850	0
181	20230825	163800	4886228050	9850	9850	9850	9850	0
182	20230825	163700	4886228050	9850	9850	9850	9850	20521
183	20230825	163600	4886228050	9850	9850	9850	9850	0
184	20230825	163500	4886228050	9850	9850	9850	9850	0
185	20230825	163400	4886228050	9850	9850	9850	9850	0
186	20230825	163300	4886228050	9850	9850	9850	9850	0
187	20230825	163200	4886228050	9850	9850	9850	9850	0
188	20230825	163100	4886228050	9850	9850	9850	9850	0
189	20230825	163000	4886228050	9850	9850	9850	9850	0
190	20230825	162900	4886228050	9850	9850	9850	9850	0
191	20230825	162800	4886228050	9850	9850	9850	9850	0
192	20230825	162700	4886228050	9850	9850	9850	9850	0
193	20230825	162600	4886228050	9850	9850	9850	9850	0
194	20230825	162500	4886228050	9850	9850	9850	9850	0
195	20230825	162400	4886228050	9850	9850	9850	9850	0
196	20230825	162300	4886228050	9850	9850	9850	9850	0
197	20230825	162200	4886228050	9850	9850	9850	9850	0
198	20230825	162100	4886228050	9850	9850	9850	9850	0
199	20230825	162000	4886228050	9850	9850	9850	9850	0
200	20230825	161900	4886228050	9850	9850	9850	9850	0
201	20230825	161800	4886228050	9850	9850	9850	9850	0
202	20230825	161700	4886228050	9850	9850	9850	9850	0
203	20230825	161600	4886228050	9850	9850	9850	9850	0
204	20230825	161500	4886228050	9850	9850	9850	9850	0
205	20230825	161400	4886228050	9850	9850	9850	9850	0
206	20230825	161300	4886228050	9850	9850	9850	9850	0
207	20230825	161200	4886228050	9850	9850	9850	9850	0
208	20230825	161100	4886228050	9850	9850	9850	9850	0
209	20230825	161000	4886228050	9850	9850	9850	9850	0
210	20230825	160900	4886228050	9850	9850	9850	9850	0
211	20230825	160800	4886228050	9850	9850	9850	9850	0
212	20230825	160700	4886228050	9850	9850	9850	9850	20521
213	20230825	160600	4886228050	9850	9850	9850	9850	0
214	20230825	160500	4886228050	9850	9850	9850	9850	0
215	20230825	160400	4886228050	9850	9850	9850	9850	0
216	20230825	160300	4886228050	9850	9850	9850	9850	0
217	20230825	160200	4886228050	9850	9850	9850	9850	0
218	20230825	160100	4886228050	9850	9850	9850	9850	0
219	20230825	160000	4886228050	9850	9850	9850	9850	0
220	20230825	155900	4886228050	9850	9850	9850	9850	0
221	20230825	155800	4886228050	9850	9850	9850	9850	0
222	20230825	155700	4886228050	9850	9850	9850	9850	0
223	20230825	155600	4886228050	9850	9850	9850	9850	0
224	20230825	155500	4886228050	9850	9850	9850	9850	0
225	20230825	155400	4886228050	9850	9850	9850	9850	0
226	20230825	155300	4886228050	9850	9850	9850	9850	0
227	20230825	155200	4886228050	9850	9850	9850	9850	0
228	20230825	155100	4886228050	9850	9850	9850	9850	0
229	20230825	155000	4886228050	9850	9850	9850	9850	0
230	20230825	154900	4886228050	9850	9850	9850	9850	0
231	20230825	154800	4886228050	9850	9850	9850	9850	0
232	20230825	154700	4886228050	9850	9850	9850	9850	0
233	20230825	154600	4886228050	9850	9850	9850	9850	0
234	20230825	154500	4886228050	9850	9850	9850	9850	0
235	20230825	154400	4886228050	9850	9850	9850	9850	0
236	20230825	154300	4886228050	9850	9850	9850	9850	0
237	20230825	154200	4886228050	9850	9850	9850	9850	0
238	20230825	154100	4886228050	9850	9850	9850	9850	0
239	20230825	154000	4886228050	9850	9850	9850	9850	0
240	20230825	153900	4886228050	9850	9850	9850	9850	0
241	20230825	153800	4886228050	9850	9850	9850	9850	0
242	20230825	153700	4886228050	9850	9850	9850	9850	20521
243	20230825	153600	4886228050	9850	9850	9850	9850	0
244	20230825	153500	4886228050	9850	9850	9850	9850	0
245	20230825	153400	4886228050	9850	9850	9850	9850	0
246	20230825	153300	4886228050	9850	9850	9850	9850	0
247	20230825	153200	4886228050	9850	9850	9850	9850	0
248	20230825	153100	4886228050	9850	9850	9850	9850	0
249	20230825	153000	4886228050	9850	9850	9850	9850	20521
250	20230825	152900	4684096200	9800	9800	9800	9800	0
251	20230825	152800	4684096200	9800	9800	9800	9800	0
252	20230825	152700	4684096200	9800	9800	9800	9800	0
253	20230825	152600	4684096200	9800	9800	9800	9800	0
254	20230825	152500	4684096200	9800	9800	9800	9800	0
255	20230825	152400	4684096200	9800	9800	9800	9800	0
256	20230825	152300	4684096200	9800	9800	9800	9800	0
257	20230825	152200	4684096200	9800	9800	9800	9800	0
258	20230825	152100	4684096200	9800	9800	9800	9800	0
259	20230825	152000	4684096200	9800	9800	9800	9800	0
260	20230825	151900	4684096200	9800	9800	9820	9790	2570
261	20230825	151800	4658908130	9810	9800	9820	9800	878
262	20230825	151700	4650299870	9800	9810	9810	9800	2089
263	20230825	151600	4629818100	9810	9810	9820	9810	463
264	20230825	151500	4625275940	9810	9810	9810	9810	1481
265	20230825	151400	4610747330	9810	9810	9820	9810	2108
266	20230825	151300	4590065700	9810	9800	9810	9790	951
267	20230825	151200	4580744760	9790	9790	9800	9790	143
268	20230825	151100	4579344780	9790	9790	9790	9790	198
269	20230825	151000	4577406360	9800	9800	9810	9800	3180
270	20230825	150900	4546232360	9800	9810	9810	9800	276
271	20230825	150800	4543525020	9800	9820	9830	9800	5556
272	20230825	150700	4489020370	9810	9830	9830	9810	531
273	20230825	150600	4483804890	9810	9810	9830	9810	247
274	20230825	150500	4481378740	9810	9820	9830	9810	742
275	20230825	150400	4474093240	9810	9820	9820	9810	180
276	20230825	150300	4472325820	9800	9820	9820	9800	420
277	20230825	150200	4468202660	9810	9810	9820	9800	632
278	20230825	150100	4462001330	9810	9830	9830	9810	1303
279	20230825	150000	4449210600	9820	9840	9840	9820	1240
280	20230825	145900	4437028400	9840	9840	9840	9830	1773
281	20230825	145800	4419593750	9840	9840	9840	9840	341
282	20230825	145700	4416238310	9840	9840	9850	9840	2340
283	20230825	145600	4393209350	9840	9840	9840	9840	885
284	20230825	145500	4384500950	9840	9840	9840	9840	2309
285	20230825	145400	4361780390	9840	9840	9840	9830	601
286	20230825	145300	4355866590	9840	9840	9840	9840	385
287	20230825	145200	4352078190	9840	9830	9840	9830	645
288	20230825	145100	4345737750	9830	9820	9830	9810	363
289	20230825	145000	4342173100	9820	9820	9820	9810	353
290	20230825	144900	4338707050	9820	9810	9820	9810	414
291	20230825	144800	4334642140	9810	9810	9810	9810	321
292	20230825	144700	4331493130	9810	9800	9810	9800	1804
293	20230825	144600	4313813770	9800	9800	9800	9800	226
294	20230825	144500	4311598970	9800	9810	9810	9790	1554
295	20230825	144400	4296370810	9810	9810	9810	9800	205
296	20230825	144300	4294359780	9800	9800	9810	9800	547
297	20230825	144200	4288997310	9800	9820	9820	9790	1998
298	20230825	144100	4269415880	9820	9820	9820	9810	1037
299	20230825	144000	4259239400	9820	9820	9820	9810	261
300	20230825	143900	4256676390	9820	9820	9820	9810	792
301	20230825	143800	4248903230	9820	9800	9820	9800	320
302	20230825	143700	4245760970	9810	9820	9820	9800	3004
303	20230825	143600	4216298720	9820	9810	9830	9810	418
304	20230825	143500	4212194580	9810	9810	9810	9810	1525
305	20230825	143400	4197234330	9810	9810	9810	9810	309
306	20230825	143300	4194203040	9810	9830	9830	9810	3107
307	20230825	143200	4163712690	9830	9820	9830	9820	357
308	20230825	143100	4160205000	9830	9830	9830	9820	549
309	20230825	143000	4154809100	9830	9830	9830	9820	1266
310	20230825	142900	4142374720	9830	9830	9830	9810	698
311	20230825	142800	4135521020	9810	9820	9830	9810	743
312	20230825	142700	4128227090	9820	9830	9830	9810	1290
313	20230825	142600	4115555430	9830	9830	9830	9830	372
314	20230825	142500	4111898670	9830	9830	9830	9820	381
315	20230825	142400	4108153570	9820	9830	9840	9820	1760
316	20230825	142300	4090850570	9830	9840	9840	9830	462
317	20230825	142200	4086305370	9840	9840	9850	9820	1142
318	20230825	142100	4075081040	9840	9850	9850	9840	1801
319	20230825	142000	4057355100	9850	9850	9850	9840	319
320	20230825	141900	4054213050	9850	9850	9850	9840	489
321	20230825	141800	4049397400	9850	9850	9850	9850	240
322	20230825	141700	4047033400	9840	9850	9850	9840	637
323	20230825	141600	4040759140	9850	9850	9850	9850	318
324	20230825	141500	4037626840	9850	9850	9850	9850	435
325	20230825	141400	4033342090	9850	9840	9850	9840	994
326	20230825	141300	4023560840	9840	9850	9850	9840	683
327	20230825	141200	4016836780	9840	9840	9840	9840	745
328	20230825	141100	4009505980	9840	9850	9850	9840	427
329	20230825	141000	4005302710	9840	9850	9850	9830	587
330	20230825	140900	3999526190	9850	9840	9850	9820	2598
331	20230825	140800	3973993590	9840	9850	9850	9840	850
332	20230825	140700	3965627350	9850	9850	9850	9840	649
333	20230825	140600	3959235110	9850	9850	9850	9850	261
334	20230825	140500	3956664260	9850	9850	9850	9850	473
335	20230825	140400	3952005210	9850	9850	9850	9840	459
336	20230825	140300	3947484860	9850	9850	9850	9850	595
337	20230825	140200	3941624110	9840	9850	9850	9840	370
338	20230825	140100	3937980530	9850	9840	9850	9840	390
339	20230825	140000	3934140070	9830	9830	9840	9820	315
340	20230825	135900	3931043730	9830	9840	9840	9830	1023
341	20230825	135800	3920985940	9830	9840	9850	9830	370
342	20230825	135700	3917344150	9840	9850	9850	9830	449
343	20230825	135600	3912923390	9840	9840	9850	9830	740
344	20230825	135500	3905639570	9840	9840	9850	9830	888
345	20230825	135400	3896901780	9840	9840	9850	9830	608
346	20230825	135300	3890919980	9840	9840	9850	9840	616
347	20230825	135200	3884856750	9840	9840	9840	9840	229
348	20230825	135100	3882603390	9840	9830	9840	9830	336
349	20230825	135000	3879298290	9830	9850	9850	9830	1314
350	20230825	134900	3866372890	9850	9850	9850	9850	565
351	20230825	134800	3860807640	9850	9840	9850	9840	430
352	20230825	134700	3856573470	9850	9840	9850	9830	1192
353	20230825	134600	3844851550	9840	9850	9850	9840	668
354	20230825	134500	3838274320	9850	9850	9850	9850	361
355	20230825	134400	3834718470	9840	9850	9850	9840	593
356	20230825	134300	3828881330	9850	9840	9850	9830	267
357	20230825	134200	3826254050	9840	9830	9840	9830	754
358	20230825	134100	3818836690	9840	9850	9850	9840	764
359	20230825	134000	3811316960	9850	9850	9850	9840	333
360	20230825	133900	3808038210	9840	9850	9850	9830	467
361	20230825	133800	3803440550	9840	9840	9850	9840	511
362	20230825	133700	3798410330	9850	9850	9860	9840	675
363	20230825	133600	3791762510	9850	9850	9850	9850	203
364	20230825	133500	3789762960	9850	9860	9860	9830	3123
365	20230825	133400	3759022550	9860	9860	9860	9860	271
366	20230825	133300	3756350490	9860	9860	9860	9850	790
367	20230825	133200	3748565030	9860	9860	9860	9850	455
368	20230825	133100	3744078950	9860	9870	9870	9860	604
369	20230825	133000	3738120050	9860	9850	9870	9850	607
370	20230825	132900	3732135990	9860	9860	9870	9860	937
371	20230825	132800	3722896990	9860	9860	9870	9850	1269
372	20230825	132700	3710389140	9850	9850	9860	9840	311
373	20230825	132600	3707325410	9850	9850	9860	9850	971
374	20230825	132500	3697759330	9850	9830	9850	9830	1383
375	20230825	132400	3684160520	9850	9830	9850	9830	901
376	20230825	132300	3675300610	9830	9850	9860	9830	604
377	20230825	132200	3669360180	9860	9850	9860	9850	1737
378	20230825	132100	3652244470	9830	9840	9860	9830	1774
379	20230825	132000	3634779100	9850	9840	9850	9840	954
380	20230825	131900	3625386250	9840	9840	9840	9810	2640
381	20230825	131800	3599437140	9820	9810	9820	9810	466
382	20230825	131700	3594863680	9800	9840	9840	9800	1872
383	20230825	131600	3576475810	9840	9840	9840	9840	155
384	20230825	131500	3574950610	9840	9830	9840	9800	329
385	20230825	131400	3571715590	9840	9810	9840	9800	1221
386	20230825	131300	3559731180	9830	9830	9830	9830	310
387	20230825	131200	3556683880	9830	9840	9840	9830	156
388	20230825	131100	3555148860	9840	9830	9840	9800	1241
389	20230825	131000	3542952840	9810	9810	9840	9810	155
390	20230825	130900	3541432260	9810	9810	9810	9810	358
391	20230825	130800	3537920280	9810	9800	9810	9800	258
392	20230825	130700	3535390180	9800	9800	9800	9790	595
393	20230825	130600	3529560690	9800	9800	9800	9800	157
394	20230825	130500	3528022090	9800	9800	9800	9800	309
395	20230825	130400	3524993890	9800	9790	9800	9790	880
396	20230825	130300	3516377140	9800	9810	9810	9800	709
397	20230825	130200	3509427400	9800	9810	9810	9800	564
398	20230825	130100	3503898160	9800	9810	9810	9800	840
399	20230825	130000	3495661060	9810	9830	9830	9810	1604
400	20230825	125900	3479920460	9830	9830	9830	9830	1099
401	20230825	125800	3469117290	9830	9820	9830	9820	680
402	20230825	125700	3462438150	9820	9830	9830	9810	1073
403	20230825	125600	3451900820	9830	9830	9830	9820	883
404	20230825	125500	3443228190	9830	9830	9830	9820	359
405	20230825	125400	3439699720	9830	9830	9830	9830	154
406	20230825	125300	3438185900	9820	9820	9820	9820	1457
407	20230825	125200	3423878160	9810	9820	9820	9810	439
408	20230825	125100	3419568410	9810	9820	9820	9810	320
409	20230825	125000	3416426100	9820	9820	9820	9800	247
410	20230825	124900	3414000960	9810	9820	9820	9810	734
411	20230825	124800	3406797330	9820	9820	9820	9820	164
412	20230825	124700	3405186850	9830	9830	9830	9800	309
413	20230825	124600	3402149410	9830	9810	9830	9810	3216
414	20230825	124500	3370551830	9790	9830	9830	9790	6947
415	20230825	124400	3302430940	9830	9830	9830	9830	154
416	20230825	124300	3300917120	9830	9840	9840	9830	328
417	20230825	124200	3297691340	9840	9810	9840	9810	1509
418	20230825	124100	3282866240	9810	9830	9830	9790	9823
419	20230825	124000	3186530210	9810	9820	9830	9810	513
420	20230825	123900	3181489810	9820	9850	9850	9820	848
421	20230825	123800	3173149690	9820	9830	9850	9820	1637
422	20230825	123700	3157068960	9850	9850	9850	9830	489
423	20230825	123600	3152255910	9830	9840	9840	9830	851
424	20230825	123500	3143889030	9830	9850	9850	9830	901
425	20230825	123400	3135027560	9830	9830	9850	9830	1427
426	20230825	123300	3120997070	9850	9850	9850	9830	1028
427	20230825	123200	3110878620	9850	9830	9850	9830	1359
428	20230825	123100	3097506150	9830	9840	9840	9830	626
429	20230825	123000	3091349470	9830	9830	9840	9830	1546
430	20230825	122900	3076150750	9830	9850	9850	9830	512
431	20230825	122800	3071111610	9830	9830	9850	9830	423
432	20230825	122700	3066950140	9830	9850	9850	9830	1866
433	20230825	122600	3048591540	9850	9840	9850	9840	654
434	20230825	122500	3042154640	9840	9850	9850	9830	1771
435	20230825	122400	3024727310	9840	9840	9850	9840	1241
436	20230825	122300	3012514330	9840	9840	9840	9810	3758
437	20230825	122200	2975535640	9840	9850	9850	9840	429
438	20230825	122100	2971312740	9850	9850	9850	9810	559
439	20230825	122000	2965816590	9850	9820	9850	9820	5739
440	20230825	121900	2909302980	9820	9820	9820	9810	2041
441	20230825	121800	2889274430	9810	9820	9820	9810	2921
442	20230825	121700	2860616710	9810	9820	9820	9810	318
443	20230825	121600	2857494050	9820	9800	9820	9800	166
444	20230825	121500	2855864120	9820	9800	9820	9800	953
445	20230825	121400	2846521240	9800	9790	9800	9790	179
446	20230825	121300	2844767240	9800	9800	9800	9800	308
447	20230825	121200	2841748840	9800	9800	9800	9800	156
448	20230825	121100	2840220040	9800	9800	9800	9790	1062
449	20230825	121000	2829818810	9800	9820	9820	9800	7951
450	20230825	120900	2751859250	9820	9820	9820	9820	363
451	20230825	120800	2748294590	9820	9850	9850	9820	2689
452	20230825	120700	2721870550	9840	9860	9860	9830	2656
453	20230825	120600	2695748480	9870	9850	9870	9840	6170
454	20230825	120500	2635023380	9870	9870	9870	9850	779
455	20230825	120400	2627343690	9880	9870	9880	9870	4350
456	20230825	120300	2584371640	9870	9870	9870	9850	1125
457	20230825	120200	2573277440	9870	9870	9870	9870	285
458	20230825	120100	2570464490	9870	9850	9870	9850	3100
459	20230825	120000	2539900830	9850	9850	9850	9850	180
460	20230825	115900	2538127830	9850	9850	9850	9850	317
461	20230825	115800	2535005380	9850	9850	9850	9850	256
462	20230825	115700	2532483780	9850	9840	9850	9840	629
463	20230825	115600	2526292880	9840	9840	9840	9840	271
464	20230825	115500	2523626240	9840	9840	9840	9840	1089
465	20230825	115400	2512910480	9840	9840	9840	9840	554
466	20230825	115300	2507459120	9820	9850	9850	9820	4644
467	20230825	115200	2461850420	9840	9830	9840	9820	4191
468	20230825	115100	2420681720	9850	9850	9850	9830	1358
469	20230825	115000	2407320640	9850	9850	9850	9840	176
470	20230825	114900	2405587050	9850	9860	9860	9850	526
471	20230825	114800	2400404410	9830	9860	9860	9830	256
472	20230825	114700	2397881750	9860	9860	9860	9830	460
473	20230825	114600	2393349190	9860	9830	9860	9830	1360
474	20230825	114500	2379975770	9830	9860	9860	9830	9732
475	20230825	114400	2284202810	9860	9860	9860	9860	170
476	20230825	114300	2282526610	9860	9850	9860	9850	1021
477	20230825	114200	2272468210	9850	9850	9850	9850	340
478	20230825	114100	2269119210	9840	9840	9840	9840	1503
479	20230825	114000	2254329690	9830	9840	9840	9830	945
480	20230825	113900	2245035340	9840	9850	9850	9840	476
481	20230825	113800	2240346950	9850	9830	9850	9830	169
482	20230825	113700	2238682340	9830	9850	9850	9830	505
483	20230825	113600	2233711630	9840	9840	9850	9820	15739
484	20230825	113500	2078849980	9840	9830	9840	9830	457
485	20230825	113400	2074357390	9830	9830	9830	9830	467
486	20230825	113300	2069766780	9830	9830	9830	9810	867
487	20230825	113200	2061254290	9830	9830	9830	9830	266
488	20230825	113100	2058639510	9820	9830	9830	9810	811
489	20230825	113000	2050677390	9830	9820	9830	9820	866
490	20230825	112900	2042171220	9830	9830	9830	9830	328
491	20230825	112800	2038946980	9820	9820	9820	9820	415
492	20230825	112700	2034871680	9820	9820	9820	9820	388
493	20230825	112600	2031061520	9820	9810	9820	9810	164
494	20230825	112500	2029451050	9820	9820	9820	9820	358
495	20230825	112400	2025935490	9820	9820	9820	9810	1864
496	20230825	112300	2007647090	9820	9820	9820	9820	419
497	20230825	112200	2003532510	9820	9810	9820	9810	363
498	20230825	112100	1999969920	9810	9830	9830	9810	2657
499	20230825	112000	1973877600	9840	9840	9840	9840	155
500	20230825	111900	1972352400	9840	9840	9840	9820	1320
501	20230825	111800	1959373810	9840	9840	9840	9840	306
502	20230825	111700	1956362770	9840	9840	9840	9840	309
503	20230825	111600	1953322210	9840	9840	9840	9840	154
504	20230825	111500	1951806850	9840	9840	9840	9820	364
505	20230825	111400	1948225110	9840	9830	9840	9830	3874
506	20230825	111300	1910143370	9830	9850	9850	9830	1386
507	20230825	111200	1896504100	9830	9860	9860	9830	208
508	20230825	111100	1894453250	9860	9860	9860	9860	310
509	20230825	111000	1891396650	9860	9840	9860	9840	1684
510	20230825	110900	1874809870	9860	9860	9860	9860	865
511	20230825	110800	1866280970	9840	9860	9860	9840	594
512	20230825	110700	1860432910	9860	9840	9860	9840	1378
513	20230825	110600	1846868010	9840	9850	9860	9840	3672
514	20230825	110500	1810710710	9860	9860	9860	9860	344
515	20230825	110400	1807318870	9860	9860	9860	9860	155
516	20230825	110300	1805790570	9850	9860	9860	9850	773
517	20230825	110200	1798172890	9850	9870	9880	9850	3992
518	20230825	110100	1758774230	9870	9880	9880	9870	2347
519	20230825	110000	1735586690	9880	9880	9880	9870	342
520	20230825	105900	1732207800	9880	9880	9880	9870	1907
521	20230825	105800	1713381270	9880	9860	9880	9860	894
522	20230825	105700	1704558000	9860	9860	9860	9860	579
523	20230825	105600	1698849060	9870	9860	9870	9850	2678
524	20230825	105500	1672452390	9850	9850	9850	9850	485
525	20230825	105400	1667675140	9850	9850	9850	9850	516
526	20230825	105300	1662592540	9850	9850	9850	9850	766
527	20230825	105200	1655047440	9840	9840	9850	9840	361
528	20230825	105100	1651493600	9840	9850	9850	9840	421
529	20230825	105000	1647346990	9850	9850	9850	9840	495
530	20230825	104900	1642474570	9850	9840	9850	9830	834
531	20230825	104800	1634264240	9850	9850	9850	9840	441
532	20230825	104700	1629921400	9850	9840	9850	9840	1184
533	20230825	104600	1618269330	9850	9870	9870	9840	1688
534	20230825	104500	1601639800	9850	9860	9870	9850	1436
535	20230825	104400	1587487860	9870	9870	9880	9870	1595
536	20230825	104300	1571743560	9870	9880	9880	9850	336
537	20230825	104200	1568425960	9880	9850	9880	9850	4401
538	20230825	104100	1525003030	9870	9860	9870	9860	320
539	20230825	104000	1521846230	9860	9860	9860	9850	641
540	20230825	103900	1515526570	9860	9860	9880	9850	2066
541	20230825	103800	1495153770	9870	9890	9890	9860	4487
542	20230825	103700	1450844300	9890	9890	9890	9880	505
543	20230825	103600	1445849890	9890	9880	9890	9870	1484
544	20230825	103500	1431185630	9880	9880	9880	9870	906
545	20230825	103400	1422236400	9880	9870	9880	9860	2469
546	20230825	103300	1397852860	9860	9860	9870	9860	2718
547	20230825	103200	1371030280	9860	9840	9860	9840	3826
548	20230825	103100	1333338650	9840	9830	9840	9830	1461
549	20230825	103000	1318963310	9840	9830	9840	9830	1174
550	20230825	102900	1307416240	9830	9830	9830	9830	1094
551	20230825	102800	1296662220	9830	9830	9830	9830	1363
552	20230825	102700	1283263930	9820	9820	9820	9820	326
553	20230825	102600	1280062610	9820	9820	9820	9810	592
554	20230825	102500	1274250260	9820	9820	9830	9820	496
555	20230825	102400	1269379450	9810	9820	9820	9810	352
556	20230825	102300	1265922820	9820	9810	9820	9810	632
557	20230825	102200	1259716680	9820	9820	9820	9820	415
558	20230825	102100	1255641380	9820	9830	9830	9820	673
559	20230825	102000	1249030820	9830	9820	9830	9820	1449
560	20230825	101900	1234796430	9820	9830	9830	9820	297
561	20230825	101800	1231877030	9830	9820	9830	9820	511
562	20230825	101700	1226854550	9820	9820	9830	9820	2826
563	20230825	101600	1199101600	9810	9810	9820	9810	725
564	20230825	101500	1191987750	9810	9820	9820	9810	2338
565	20230825	101400	1169046070	9820	9820	9820	9810	670
566	20230825	101300	1162470770	9820	9820	9820	9820	1352
567	20230825	101200	1149194130	9810	9810	9820	9800	3082
568	20230825	101100	1118967700	9810	9800	9810	9800	2997
569	20230825	101000	1089597090	9800	9800	9800	9790	1384
570	20230825	100900	1076039370	9790	9790	9800	9790	211
571	20230825	100800	1073971980	9800	9790	9800	9790	711
572	20230825	100700	1067008270	9790	9780	9790	9780	793
573	20230825	100600	1059244880	9790	9780	9790	9780	762
574	20230825	100500	1051790910	9790	9780	9790	9780	873
575	20230825	100400	1043246340	9780	9770	9790	9770	2113
576	20230825	100300	1022580570	9770	9760	9770	9760	566
577	20230825	100200	1017056400	9750	9760	9760	9750	172
578	20230825	100100	1015377780	9750	9770	9770	9750	964
579	20230825	100000	1005972310	9770	9780	9790	9770	872
580	20230825	095900	997449570	9780	9780	9790	9780	2236
581	20230825	095800	975573250	9790	9780	9790	9780	1814
582	20230825	095700	957830730	9780	9770	9780	9770	591
583	20230825	095600	952050800	9780	9770	9780	9770	880
584	20230825	095500	943444410	9780	9760	9780	9760	1758
585	20230825	095400	926269340	9760	9750	9760	9750	1556
586	20230825	095300	911098330	9750	9750	9750	9740	815
587	20230825	095200	903153140	9750	9750	9750	9750	320
588	20230825	095100	900033140	9740	9720	9740	9720	1548
589	20230825	095000	884962240	9720	9730	9740	9720	1492
590	20230825	094900	870444130	9730	9710	9730	9710	661
591	20230825	094800	864022620	9710	9730	9730	9710	164
592	20230825	094700	862426920	9730	9720	9730	9700	5367
593	20230825	094600	810344540	9720	9720	9720	9720	653
594	20230825	094500	803997380	9730	9760	9790	9730	2323
595	20230825	094400	781342570	9790	9750	9790	9750	575
596	20230825	094300	775724640	9790	9760	9790	9760	1736
597	20230825	094200	758746560	9790	9770	9800	9730	3564
598	20230825	094100	723917190	9780	9800	9810	9770	1954
599	20230825	094000	704766330	9810	9810	9820	9780	2573
600	20230825	093900	679536470	9810	9810	9830	9810	5038
601	20230825	093800	630067630	9810	9800	9810	9800	3919
602	20230825	093700	591645750	9800	9780	9800	9780	5676
603	20230825	093600	536091530	9780	9760	9780	9760	586
604	20230825	093500	530368490	9760	9760	9770	9750	5549
605	20230825	093400	476217370	9760	9780	9780	9760	2741
606	20230825	093300	449440920	9780	9740	9780	9740	6577
607	20230825	093200	385227010	9730	9730	9730	9720	1673
608	20230825	093100	368953410	9730	9710	9730	9710	215
609	20230825	093000	366862690	9710	9740	9740	9710	500
610	20230825	092900	361998090	9730	9720	9730	9710	2783
611	20230825	092800	334941260	9740	9710	9750	9710	1453
612	20230825	092700	320795310	9710	9690	9710	9690	2141
613	20230825	092600	300023180	9690	9680	9690	9670	195
614	20230825	092500	298134070	9690	9670	9690	9670	1056
615	20230825	092400	287907880	9680	9640	9680	9640	458
616	20230825	092300	283484410	9640	9640	9640	9630	965
617	20230825	092200	274181920	9640	9640	9640	9640	444
618	20230825	092100	269901760	9620	9630	9640	9620	2315
619	20230825	092000	247602000	9650	9650	9650	9640	521
620	20230825	091900	242576350	9620	9600	9620	9600	412
621	20230825	091800	238619480	9600	9600	9600	9590	343
622	20230825	091700	235326690	9600	9600	9620	9590	663
623	20230825	091600	228961040	9620	9620	9620	9600	1065
624	20230825	091500	218726320	9620	9620	9620	9600	1268
625	20230825	091400	206544820	9610	9650	9650	9610	1265
626	20230825	091300	194366300	9630	9600	9630	9600	1024
627	20230825	091200	184509370	9600	9570	9600	9570	2167
628	20230825	091100	163729190	9570	9550	9570	9550	41
629	20230825	091000	163337380	9550	9550	9550	9550	303
630	20230825	090900	160443730	9550	9570	9570	9550	783
631	20230825	090800	152960930	9580	9600	9600	9580	517
632	20230825	090700	148005020	9600	9660	9660	9600	1535
633	20230825	090600	133225480	9660	9670	9670	9660	1215
634	20230825	090500	121477530	9670	9560	9670	9560	1012
635	20230825	090400	111748440	9550	9600	9600	9550	400
636	20230825	090300	107912810	9600	9530	9600	9520	7619
637	20230825	090200	35283970	9520	9520	9520	9520	740
638	20230825	090100	28239170	9510	9520	9520	9510	1178
639	20230825	090000	17027810	9600	9490	9600	9490	1794