KissMeData/030000/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	190300	2205958070	18980	18980	18980	18980	10190
3	20230825	190200	2205958070	18980	18980	18980	18980	0
4	20230825	190100	2205958070	18980	18980	18980	18980	0
5	20230825	190000	2205958070	18980	18980	18980	18980	0
6	20230825	185900	2205958070	18980	18980	18980	18980	0
7	20230825	185800	2205958070	18980	18980	18980	18980	0
8	20230825	185700	2205958070	18980	18980	18980	18980	0
9	20230825	185600	2205958070	18980	18980	18980	18980	0
10	20230825	185500	2205958070	18980	18980	18980	18980	0
11	20230825	185400	2205958070	18980	18980	18980	18980	0
12	20230825	185300	2205958070	18980	18980	18980	18980	0
13	20230825	185200	2205958070	18980	18980	18980	18980	0
14	20230825	185100	2205958070	18980	18980	18980	18980	0
15	20230825	185000	2205958070	18980	18980	18980	18980	0
16	20230825	184900	2205958070	18980	18980	18980	18980	0
17	20230825	184800	2205958070	18980	18980	18980	18980	0
18	20230825	184700	2205958070	18980	18980	18980	18980	0
19	20230825	184600	2205958070	18980	18980	18980	18980	0
20	20230825	184500	2205958070	18980	18980	18980	18980	0
21	20230825	184400	2205958070	18980	18980	18980	18980	0
22	20230825	184300	2205958070	18980	18980	18980	18980	0
23	20230825	184200	2205958070	18980	18980	18980	18980	0
24	20230825	184100	2205958070	18980	18980	18980	18980	0
25	20230825	184000	2205958070	18980	18980	18980	18980	0
26	20230825	183900	2205958070	18980	18980	18980	18980	0
27	20230825	183800	2205958070	18980	18980	18980	18980	0
28	20230825	183700	2205958070	18980	18980	18980	18980	0
29	20230825	183600	2205958070	18980	18980	18980	18980	0
30	20230825	183500	2205958070	18980	18980	18980	18980	0
31	20230825	183400	2205958070	18980	18980	18980	18980	0
32	20230825	183300	2205958070	18980	18980	18980	18980	10190
33	20230825	183200	2205958070	18980	18980	18980	18980	0
34	20230825	183100	2205958070	18980	18980	18980	18980	0
35	20230825	183000	2205958070	18980	18980	18980	18980	0
36	20230825	182900	2205958070	18980	18980	18980	18980	0
37	20230825	182800	2205958070	18980	18980	18980	18980	0
38	20230825	182700	2205958070	18980	18980	18980	18980	0
39	20230825	182600	2205958070	18980	18980	18980	18980	0
40	20230825	182500	2205958070	18980	18980	18980	18980	0
41	20230825	182400	2205958070	18980	18980	18980	18980	0
42	20230825	182300	2205958070	18980	18980	18980	18980	0
43	20230825	182200	2205958070	18980	18980	18980	18980	0
44	20230825	182100	2205958070	18980	18980	18980	18980	0
45	20230825	182000	2205958070	18980	18980	18980	18980	0
46	20230825	181900	2205958070	18980	18980	18980	18980	0
47	20230825	181800	2205958070	18980	18980	18980	18980	0
48	20230825	181700	2205958070	18980	18980	18980	18980	0
49	20230825	181600	2205958070	18980	18980	18980	18980	0
50	20230825	181500	2205958070	18980	18980	18980	18980	0
51	20230825	181400	2205958070	18980	18980	18980	18980	0
52	20230825	181300	2205958070	18980	18980	18980	18980	0
53	20230825	181200	2205958070	18980	18980	18980	18980	0
54	20230825	181100	2205958070	18980	18980	18980	18980	0
55	20230825	181000	2205958070	18980	18980	18980	18980	0
56	20230825	180900	2205958070	18980	18980	18980	18980	0
57	20230825	180800	2205958070	18980	18980	18980	18980	0
58	20230825	180700	2205958070	18980	18980	18980	18980	0
59	20230825	180600	2205958070	18980	18980	18980	18980	0
60	20230825	180500	2205958070	18980	18980	18980	18980	0
61	20230825	180400	2205958070	18980	18980	18980	18980	0
62	20230825	180300	2205958070	18980	18980	18980	18980	10190
63	20230825	180200	2205958070	18980	18980	18980	18980	0
64	20230825	180100	2205958070	18980	18980	18980	18980	0
65	20230825	180000	2205958070	18980	18980	18980	18980	0
66	20230825	175900	2205958070	18980	18980	18980	18980	0
67	20230825	175800	2205958070	18980	18980	18980	18980	0
68	20230825	175700	2205958070	18980	18980	18980	18980	0
69	20230825	175600	2205958070	18980	18980	18980	18980	0
70	20230825	175500	2205958070	18980	18980	18980	18980	0
71	20230825	175400	2205958070	18980	18980	18980	18980	0
72	20230825	175300	2205958070	18980	18980	18980	18980	0
73	20230825	175200	2205958070	18980	18980	18980	18980	0
74	20230825	175100	2205958070	18980	18980	18980	18980	0
75	20230825	175000	2205958070	18980	18980	18980	18980	0
76	20230825	174900	2205958070	18980	18980	18980	18980	0
77	20230825	174800	2205958070	18980	18980	18980	18980	0
78	20230825	174700	2205958070	18980	18980	18980	18980	0
79	20230825	174600	2205958070	18980	18980	18980	18980	0
80	20230825	174500	2205958070	18980	18980	18980	18980	0
81	20230825	174400	2205958070	18980	18980	18980	18980	0
82	20230825	174300	2205958070	18980	18980	18980	18980	0
83	20230825	174200	2205958070	18980	18980	18980	18980	0
84	20230825	174100	2205958070	18980	18980	18980	18980	0
85	20230825	174000	2205958070	18980	18980	18980	18980	0
86	20230825	173900	2205958070	18980	18980	18980	18980	0
87	20230825	173800	2205958070	18980	18980	18980	18980	0
88	20230825	173700	2205958070	18980	18980	18980	18980	0
89	20230825	173600	2205958070	18980	18980	18980	18980	0
90	20230825	173500	2205958070	18980	18980	18980	18980	0
91	20230825	173400	2205958070	18980	18980	18980	18980	0
92	20230825	173300	2205958070	18980	18980	18980	18980	10190
93	20230825	173200	2205958070	18980	18980	18980	18980	0
94	20230825	173100	2205958070	18980	18980	18980	18980	0
95	20230825	173000	2205958070	18980	18980	18980	18980	0
96	20230825	172900	2205958070	18980	18980	18980	18980	0
97	20230825	172800	2205958070	18980	18980	18980	18980	0
98	20230825	172700	2205958070	18980	18980	18980	18980	0
99	20230825	172600	2205958070	18980	18980	18980	18980	0
100	20230825	172500	2205958070	18980	18980	18980	18980	0
101	20230825	172400	2205958070	18980	18980	18980	18980	0
102	20230825	172300	2205958070	18980	18980	18980	18980	0
103	20230825	172200	2205958070	18980	18980	18980	18980	0
104	20230825	172100	2205958070	18980	18980	18980	18980	0
105	20230825	172000	2205958070	18980	18980	18980	18980	0
106	20230825	171900	2205958070	18980	18980	18980	18980	0
107	20230825	171800	2205958070	18980	18980	18980	18980	0
108	20230825	171700	2205958070	18980	18980	18980	18980	0
109	20230825	171600	2205958070	18980	18980	18980	18980	0
110	20230825	171500	2205958070	18980	18980	18980	18980	0
111	20230825	171400	2205958070	18980	18980	18980	18980	0
112	20230825	171300	2205958070	18980	18980	18980	18980	0
113	20230825	171200	2205958070	18980	18980	18980	18980	0
114	20230825	171100	2205958070	18980	18980	18980	18980	0
115	20230825	171000	2205958070	18980	18980	18980	18980	0
116	20230825	170900	2205958070	18980	18980	18980	18980	0
117	20230825	170800	2205958070	18980	18980	18980	18980	0
118	20230825	170700	2205958070	18980	18980	18980	18980	0
119	20230825	170600	2205958070	18980	18980	18980	18980	0
120	20230825	170500	2205958070	18980	18980	18980	18980	0
121	20230825	170400	2205958070	18980	18980	18980	18980	0
122	20230825	170300	2205958070	18980	18980	18980	18980	10190
123	20230825	170200	2205958070	18980	18980	18980	18980	0
124	20230825	170100	2205958070	18980	18980	18980	18980	0
125	20230825	170000	2205958070	18980	18980	18980	18980	0
126	20230825	165900	2205958070	18980	18980	18980	18980	0
127	20230825	165800	2205958070	18980	18980	18980	18980	0
128	20230825	165700	2205958070	18980	18980	18980	18980	0
129	20230825	165600	2205958070	18980	18980	18980	18980	0
130	20230825	165500	2205958070	18980	18980	18980	18980	0
131	20230825	165400	2205958070	18980	18980	18980	18980	0
132	20230825	165300	2205958070	18980	18980	18980	18980	0
133	20230825	165200	2205958070	18980	18980	18980	18980	0
134	20230825	165100	2205958070	18980	18980	18980	18980	0
135	20230825	165000	2205958070	18980	18980	18980	18980	0
136	20230825	164900	2205958070	18980	18980	18980	18980	0
137	20230825	164800	2205958070	18980	18980	18980	18980	0
138	20230825	164700	2205958070	18980	18980	18980	18980	0
139	20230825	164600	2205958070	18980	18980	18980	18980	0
140	20230825	164500	2205958070	18980	18980	18980	18980	0
141	20230825	164400	2205958070	18980	18980	18980	18980	0
142	20230825	164300	2205958070	18980	18980	18980	18980	0
143	20230825	164200	2205958070	18980	18980	18980	18980	0
144	20230825	164100	2205958070	18980	18980	18980	18980	0
145	20230825	164000	2205958070	18980	18980	18980	18980	0
146	20230825	163900	2205958070	18980	18980	18980	18980	0
147	20230825	163800	2205958070	18980	18980	18980	18980	0
148	20230825	163700	2205958070	18980	18980	18980	18980	0
149	20230825	163600	2205958070	18980	18980	18980	18980	0
150	20230825	163500	2205958070	18980	18980	18980	18980	0
151	20230825	163400	2205958070	18980	18980	18980	18980	0
152	20230825	163300	2205958070	18980	18980	18980	18980	10190
153	20230825	163200	2205958070	18980	18980	18980	18980	0
154	20230825	163100	2205958070	18980	18980	18980	18980	0
155	20230825	163000	2205958070	18980	18980	18980	18980	0
156	20230825	162900	2205958070	18980	18980	18980	18980	0
157	20230825	162800	2205958070	18980	18980	18980	18980	0
158	20230825	162700	2205958070	18980	18980	18980	18980	0
159	20230825	162600	2205958070	18980	18980	18980	18980	0
160	20230825	162500	2205958070	18980	18980	18980	18980	0
161	20230825	162400	2205958070	18980	18980	18980	18980	0
162	20230825	162300	2205958070	18980	18980	18980	18980	0
163	20230825	162200	2205958070	18980	18980	18980	18980	0
164	20230825	162100	2205958070	18980	18980	18980	18980	0
165	20230825	162000	2205958070	18980	18980	18980	18980	0
166	20230825	161900	2205958070	18980	18980	18980	18980	0
167	20230825	161800	2205958070	18980	18980	18980	18980	0
168	20230825	161700	2205958070	18980	18980	18980	18980	0
169	20230825	161600	2205958070	18980	18980	18980	18980	0
170	20230825	161500	2205958070	18980	18980	18980	18980	0
171	20230825	161400	2205958070	18980	18980	18980	18980	0
172	20230825	161300	2205958070	18980	18980	18980	18980	0
173	20230825	161200	2205958070	18980	18980	18980	18980	0
174	20230825	161100	2205958070	18980	18980	18980	18980	0
175	20230825	161000	2205958070	18980	18980	18980	18980	0
176	20230825	160900	2205958070	18980	18980	18980	18980	0
177	20230825	160800	2205958070	18980	18980	18980	18980	0
178	20230825	160700	2205958070	18980	18980	18980	18980	0
179	20230825	160600	2205958070	18980	18980	18980	18980	0
180	20230825	160500	2205958070	18980	18980	18980	18980	0
181	20230825	160400	2205958070	18980	18980	18980	18980	0
182	20230825	160300	2205958070	18980	18980	18980	18980	10190
183	20230825	160200	2205958070	18980	18980	18980	18980	0
184	20230825	160100	2205958070	18980	18980	18980	18980	0
185	20230825	160000	2205958070	18980	18980	18980	18980	0
186	20230825	155900	2205958070	18980	18980	18980	18980	0
187	20230825	155800	2205958070	18980	18980	18980	18980	0
188	20230825	155700	2205958070	18980	18980	18980	18980	0
189	20230825	155600	2205958070	18980	18980	18980	18980	0
190	20230825	155500	2205958070	18980	18980	18980	18980	0
191	20230825	155400	2205958070	18980	18980	18980	18980	0
192	20230825	155300	2205958070	18980	18980	18980	18980	0
193	20230825	155200	2205958070	18980	18980	18980	18980	0
194	20230825	155100	2205958070	18980	18980	18980	18980	0
195	20230825	155000	2205958070	18980	18980	18980	18980	0
196	20230825	154900	2205958070	18980	18980	18980	18980	0
197	20230825	154800	2205958070	18980	18980	18980	18980	0
198	20230825	154700	2205958070	18980	18980	18980	18980	0
199	20230825	154600	2205958070	18980	18980	18980	18980	0
200	20230825	154500	2205958070	18980	18980	18980	18980	0
201	20230825	154400	2205958070	18980	18980	18980	18980	0
202	20230825	154300	2205958070	18980	18980	18980	18980	0
203	20230825	154200	2205958070	18980	18980	18980	18980	0
204	20230825	154100	2205958070	18980	18980	18980	18980	0
205	20230825	154000	2205958070	18980	18980	18980	18980	0
206	20230825	153900	2205958070	18980	18980	18980	18980	0
207	20230825	153800	2205958070	18980	18980	18980	18980	0
208	20230825	153700	2205958070	18980	18980	18980	18980	0
209	20230825	153600	2205958070	18980	18980	18980	18980	0
210	20230825	153500	2205958070	18980	18980	18980	18980	0
211	20230825	153400	2205958070	18980	18980	18980	18980	0
212	20230825	153300	2205958070	18980	18980	18980	18980	10190
213	20230825	153200	2205958070	18980	18980	18980	18980	0
214	20230825	153100	2205958070	18980	18980	18980	18980	0
215	20230825	153000	2205958070	18980	18980	18980	18980	10190
216	20230825	152900	2012551870	18950	18950	18950	18950	0
217	20230825	152800	2012551870	18950	18950	18950	18950	0
218	20230825	152700	2012551870	18950	18950	18950	18950	0
219	20230825	152600	2012551870	18950	18950	18950	18950	0
220	20230825	152500	2012551870	18950	18950	18950	18950	0
221	20230825	152400	2012551870	18950	18950	18950	18950	0
222	20230825	152300	2012551870	18950	18950	18950	18950	0
223	20230825	152200	2012551870	18950	18950	18950	18950	0
224	20230825	152100	2012551870	18950	18950	18950	18950	0
225	20230825	152000	2012551870	18950	18950	18950	18950	0
226	20230825	151900	2012551870	18950	18930	18950	18930	375
227	20230825	151800	2005450610	18940	18930	18950	18930	231
228	20230825	151700	2001075840	18930	18930	18940	18930	177
229	20230825	151600	1997724350	18930	18940	18940	18930	98
230	20230825	151500	1995868660	18940	18940	18960	18930	190
231	20230825	151400	1992269230	18940	18940	18950	18930	125
232	20230825	151300	1989901830	18930	18970	18970	18930	1817
233	20230825	151200	1955486390	18970	18960	18970	18960	169
234	20230825	151100	1952281350	18970	18970	18970	18950	447
235	20230825	151000	1943806000	18970	18970	18970	18960	230
236	20230825	150900	1939443950	18970	18960	18970	18960	107
237	20230825	150800	1937414660	18970	18960	18970	18950	136
238	20230825	150700	1934836140	18960	18960	18960	18950	143
239	20230825	150600	1932125320	18950	18960	18960	18950	713
240	20230825	150500	1918613600	18960	18960	18960	18950	105
241	20230825	150400	1916623300	18950	18930	18950	18930	262
242	20230825	150300	1911660860	18940	18940	18940	18930	232
243	20230825	150200	1907267460	18940	18930	18940	18930	275
244	20230825	150100	1902060320	18940	18930	18940	18930	142
245	20230825	150000	1899371700	18930	18930	18940	18930	198
246	20230825	145900	1895622290	18930	18940	18940	18930	65
247	20230825	145800	1894391800	18930	18930	18940	18930	33
248	20230825	145700	1893766990	18930	18930	18940	18930	559
249	20230825	145600	1883181490	18940	18940	18940	18930	23
250	20230825	145500	1882745950	18930	18950	18950	18930	1195
251	20230825	145400	1860115430	18950	18950	18960	18940	309
252	20230825	145300	1854260190	18960	18950	18960	18950	143
253	20230825	145200	1851550230	18940	18940	18970	18940	1672
254	20230825	145100	1819859760	18940	18950	18950	18940	15
255	20230825	145000	1819575590	18940	18950	18950	18940	115
256	20230825	144900	1817397030	18940	18940	18950	18940	58
257	20230825	144800	1816298210	18940	18940	18940	18940	104
258	20230825	144700	1814328450	18950	18940	18950	18940	86
259	20230825	144600	1812699200	18940	18940	18940	18930	109
260	20230825	144500	1810635080	18940	18930	18940	18920	2626
261	20230825	144400	1760921270	18920	18920	18920	18920	32
262	20230825	144300	1760315830	18920	18930	18930	18920	15
263	20230825	144200	1760032010	18920	18920	18930	18920	303
264	20230825	144100	1754298400	18920	18920	18930	18920	1035
265	20230825	144000	1734715560	18930	18930	18940	18920	1893
266	20230825	143900	1698883730	18930	18940	18950	18930	724
267	20230825	143800	1685172090	18930	18940	18940	18930	24
268	20230825	143700	1684717740	18930	18930	18940	18930	95
269	20230825	143600	1682919380	18940	18940	18940	18930	57
270	20230825	143500	1681840120	18940	18940	18950	18940	124
271	20230825	143400	1679491400	18940	18940	18950	18940	164
272	20230825	143300	1676385230	18940	18940	18940	18940	18
273	20230825	143200	1676044310	18950	18950	18950	18940	644
274	20230825	143100	1663846640	18940	18950	18960	18940	2411
275	20230825	143000	1618165460	18960	18960	18960	18950	173
276	20230825	142900	1614886860	18960	18950	18960	18950	111
277	20230825	142800	1612783390	18960	18960	18960	18950	88
278	20230825	142700	1611115550	18950	18960	18960	18950	93
279	20230825	142600	1609352600	18950	18960	18960	18950	70
280	20230825	142500	1608026090	18960	18950	18960	18950	78
281	20230825	142400	1606547930	18960	18960	18960	18960	30
282	20230825	142300	1605979130	18950	18960	18960	18950	65
283	20230825	142200	1604747370	18950	18970	18970	18950	383
284	20230825	142100	1597485310	18970	18970	18970	18960	890
285	20230825	142000	1580602500	18980	18980	18980	18970	188
286	20230825	141900	1577035060	18970	19000	19000	18970	82
287	20230825	141800	1575478510	19000	19000	19000	19000	4
288	20230825	141700	1575402510	18980	18980	19000	18970	197
289	20230825	141600	1571663720	18970	18980	18980	18970	13
290	20230825	141500	1571417090	18980	18980	19000	18980	31
291	20230825	141400	1570828530	18980	18990	19000	18980	1654
292	20230825	141300	1539419550	18990	18980	18990	18980	16
293	20230825	141200	1539115860	18990	18970	18990	18960	415
294	20230825	141100	1531241300	18970	18970	18970	18960	87
295	20230825	141000	1529591490	18970	18990	18990	18970	38
296	20230825	140900	1528870570	18960	18970	18980	18960	476
297	20230825	140800	1519840590	18970	18950	18970	18950	157
298	20230825	140700	1516863340	18970	18950	18970	18950	328
299	20230825	140600	1510644220	18950	18990	18990	18950	1569
300	20230825	140500	1480878250	18990	18990	18990	18980	169
301	20230825	140400	1477669790	18990	18990	18990	18980	400
302	20230825	140300	1470074410	19000	18990	19000	18990	54
303	20230825	140200	1469048940	18990	19000	19000	18990	262
304	20230825	140100	1464071360	18990	18990	19010	18980	1917
305	20230825	140000	1427659480	18980	18980	18990	18980	589
306	20230825	135900	1416479980	18980	18990	18990	18980	23
307	20230825	135800	1416043330	18990	18980	18990	18980	55
308	20230825	135700	1414999380	18980	18980	18990	18980	232
309	20230825	135600	1410595140	18990	18990	18990	18990	2
310	20230825	135500	1410557160	18990	18990	18990	18990	7
311	20230825	135400	1410424230	18970	18990	18990	18970	317
312	20230825	135300	1404408480	18980	18980	18990	18970	537
313	20230825	135200	1394216590	18980	18970	18990	18970	171
314	20230825	135100	1390971590	18960	18980	18990	18950	363
315	20230825	135000	1384084330	18980	18980	18980	18970	138
316	20230825	134900	1381465360	18980	18990	18990	18980	46
317	20230825	134800	1380592100	18980	18990	18990	18980	132
318	20230825	134700	1378085620	18980	18990	19000	18980	286
319	20230825	134600	1372654040	18980	18990	18990	18980	33
320	20230825	134500	1372027520	18980	18980	18980	18980	318
321	20230825	134400	1365991880	18980	18970	18980	18970	36
322	20230825	134300	1365308630	18970	18970	18980	18970	264
323	20230825	134200	1360300030	18990	18980	18990	18970	416
324	20230825	134100	1352403960	18980	18980	18980	18980	4
325	20230825	134000	1352328040	18970	18970	18970	18970	0
326	20230825	133900	1352328040	18970	18970	18970	18970	0
327	20230825	133800	1352328040	18970	18990	18990	18970	129
328	20230825	133700	1349879720	18990	18980	18990	18980	93
329	20230825	133600	1348114040	18970	18980	18990	18970	355
330	20230825	133500	1341376070	18980	18980	18980	18980	18
331	20230825	133400	1341034430	18980	18980	18980	18980	4
332	20230825	133300	1340958510	18970	18980	18980	18970	360
333	20230825	133200	1334129300	18970	18980	18980	18970	286
334	20230825	133100	1328701460	18980	18980	18980	18980	7
335	20230825	133000	1328568600	18980	18980	18980	18970	114
336	20230825	132900	1326405000	18980	18980	18980	18980	6
337	20230825	132800	1326291120	18970	18980	18980	18970	18
338	20230825	132700	1325949630	18970	18960	18970	18950	183
339	20230825	132600	1322479640	18950	18950	18950	18950	1
340	20230825	132500	1322460690	18950	18960	18980	18950	157
341	20230825	132400	1319484610	18980	18970	18980	18970	256
342	20230825	132300	1314625970	18980	18970	18980	18970	18
343	20230825	132200	1314284500	18990	18990	18990	18990	44
344	20230825	132100	1313448940	18990	18960	18990	18950	437
345	20230825	132000	1305162360	18950	18950	18950	18950	0
346	20230825	131900	1305162360	18950	18960	18960	18950	94
347	20230825	131800	1303380260	18960	18970	18970	18960	199
348	20230825	131700	1299605550	18970	19000	19000	18960	1302
349	20230825	131600	1274895470	19000	19000	19000	18990	498
350	20230825	131500	1265433830	19000	19010	19010	19000	73
351	20230825	131400	1264046210	19000	19000	19010	19000	326
352	20230825	131300	1257849760	19000	19000	19000	19000	110
353	20230825	131200	1255759760	19000	19000	19000	18990	74
354	20230825	131100	1254353870	19000	19000	19000	19000	52
355	20230825	131000	1253365870	19000	19000	19000	18990	211
356	20230825	130900	1249357170	19000	19000	19000	18990	10
357	20230825	130800	1249167220	19000	19000	19000	18990	119
358	20230825	130700	1246906330	18990	19010	19010	18990	39
359	20230825	130600	1246165120	18990	18990	18990	18990	0
360	20230825	130500	1246165120	18990	18990	18990	18990	10
361	20230825	130400	1245975220	18990	18990	19000	18980	1811
362	20230825	130300	1211571020	18990	18990	18990	18990	107
363	20230825	130200	1209539090	18990	18990	18990	18990	31
364	20230825	130100	1208950400	18980	18990	18990	18970	101
365	20230825	130000	1207033480	18990	18990	18990	18970	710
366	20230825	125900	1193552520	18970	18970	18990	18970	40
367	20230825	125800	1192793580	18990	18990	18990	18990	18
368	20230825	125700	1192451760	18990	18980	18990	18970	211
369	20230825	125600	1188447170	18980	18980	18980	18980	1
370	20230825	125500	1188428190	18980	18980	18990	18980	33
371	20230825	125400	1187801660	18980	18980	18980	18980	312
372	20230825	125300	1181879900	18970	18980	18980	18970	30
373	20230825	125200	1181310610	18980	18980	18980	18980	29
374	20230825	125100	1180760190	18980	18980	18980	18980	2
375	20230825	125000	1180722230	18990	18980	18990	18970	468
376	20230825	124900	1171840170	18980	18970	18980	18970	117
377	20230825	124800	1169620490	18970	18960	18980	18950	1175
378	20230825	124700	1147337230	18960	18950	18960	18950	43
379	20230825	124600	1146522140	18950	18960	18960	18950	911
380	20230825	124500	1129250990	18970	18970	18970	18960	77
381	20230825	124400	1127790700	18970	18970	18970	18970	16
382	20230825	124300	1127487180	18960	18970	18970	18960	47
383	20230825	124200	1126595690	18970	18970	18970	18970	18
384	20230825	124100	1126254230	18960	18970	18970	18960	65
385	20230825	124000	1125021290	18970	18970	18970	18960	36
386	20230825	123900	1124338420	18960	18950	18970	18950	1471
387	20230825	123800	1096447620	18950	18960	18960	18950	20
388	20230825	123700	1096068600	18960	18960	18960	18960	17
389	20230825	123600	1095746280	18950	18950	18950	18950	107
390	20230825	123500	1093718630	18950	18960	18960	18950	24
391	20230825	123400	1093263650	18960	18960	18960	18950	25
392	20230825	123300	1092789820	18960	18960	18960	18950	62
393	20230825	123200	1091614550	18960	18960	18960	18950	36
394	20230825	123100	1090932190	18960	18950	18960	18950	8
395	20230825	123000	1090780570	18950	18960	18960	18950	60
396	20230825	122900	1089643320	18950	18950	18950	18950	20
397	20230825	122800	1089264320	18950	18960	18960	18950	20
398	20230825	122700	1088885140	18950	18950	18960	18950	67
399	20230825	122600	1087615150	18960	18950	18960	18950	68
400	20230825	122500	1086326340	18960	18960	18960	18960	42
401	20230825	122400	1085530020	18950	18960	18960	18950	126
402	20230825	122300	1083141310	18960	18960	18960	18950	42
403	20230825	122200	1082345190	18950	18960	18960	18950	249
404	20230825	122100	1077626420	18950	18950	18960	18950	45
405	20230825	122000	1076773550	18940	18950	18950	18940	578
406	20230825	121900	1065821020	18940	18940	18940	18940	30
407	20230825	121800	1065252820	18950	18950	18950	18950	19
408	20230825	121700	1064892770	18940	18950	18950	18940	32
409	20230825	121600	1064286650	18950	18950	18950	18940	14
410	20230825	121500	1064021400	18950	18950	18950	18940	74
411	20230825	121400	1062619530	18950	18950	18950	18950	4
412	20230825	121300	1062543730	18950	18940	18950	18940	37
413	20230825	121200	1061842920	18940	18940	18940	18940	1
414	20230825	121100	1061823980	18940	18940	18940	18940	24
415	20230825	121000	1061369420	18940	18950	18950	18940	1214
416	20230825	120900	1038368050	18960	18960	18960	18960	4
417	20230825	120800	1038292210	18960	18960	18960	18950	58
418	20230825	120700	1037192850	18960	18950	18960	18950	13
419	20230825	120600	1036946420	18960	18950	18960	18950	23
420	20230825	120500	1036510530	18950	18950	18950	18950	0
421	20230825	120400	1036510530	18950	18960	18960	18950	88
422	20230825	120300	1034842430	18960	18950	18960	18950	43
423	20230825	120200	1034027350	18960	18950	18960	18950	302
424	20230825	120100	1028304400	18950	18950	18950	18950	768
425	20230825	120000	1013750800	18960	18960	18960	18960	54
426	20230825	115900	1012726960	18950	18960	18960	18950	232
427	20230825	115800	1008330300	18950	18960	18960	18950	248
428	20230825	115700	1003630590	18950	18950	18960	18950	50
429	20230825	115600	1002683000	18960	18960	18960	18960	4
430	20230825	115500	1002607160	18950	18950	18950	18950	7
431	20230825	115400	1002474510	18950	18950	18950	18950	2
432	20230825	115300	1002436610	18950	18950	18960	18950	63
433	20230825	115200	1001242370	18950	18950	18950	18950	6
434	20230825	115100	1001128670	18950	18950	18950	18950	7
435	20230825	115000	1000996020	18950	18950	18950	18940	688
436	20230825	114900	987959180	18940	18950	18950	18940	8
437	20230825	114800	987807650	18940	18940	18940	18940	8
438	20230825	114700	987656130	18940	18950	18950	18940	339
439	20230825	114600	981235170	18950	18950	18950	18940	47
440	20230825	114500	980344590	18950	18940	18950	18930	1131
441	20230825	114400	958923710	18930	18930	18930	18930	8
442	20230825	114300	958772270	18930	18940	18950	18930	385
443	20230825	114200	951479770	18940	18940	18940	18940	7
444	20230825	114100	951347190	18940	18940	18940	18930	575
445	20230825	114000	940457590	18930	18930	18930	18930	28
446	20230825	113900	939927550	18940	18930	18940	18930	23
447	20230825	113800	939492120	18930	18940	18940	18930	22
448	20230825	113700	939075620	18940	18940	18940	18940	266
449	20230825	113600	934037580	18940	18950	18950	18940	128
450	20230825	113500	931613230	18940	18940	18940	18940	27
451	20230825	113400	931101850	18940	18940	18940	18940	0
452	20230825	113300	931101850	18940	18950	18950	18940	96
453	20230825	113200	929283190	18940	18940	18950	18940	228
454	20230825	113100	924964860	18950	18950	18950	18940	61
455	20230825	113000	923809330	18950	18940	18950	18940	63
456	20230825	112900	922616090	18930	18940	18940	18930	18
457	20230825	112800	922275310	18940	18940	18940	18930	18
458	20230825	112700	921934510	18940	18940	18940	18930	70
459	20230825	112600	920609140	18940	18940	18940	18930	161
460	20230825	112500	917560030	18930	18940	18940	18930	78
461	20230825	112400	916082890	18930	18940	18940	18930	17
462	20230825	112300	915761030	18930	18950	18950	18930	705
463	20230825	112200	902410540	18940	18950	18950	18940	67
464	20230825	112100	901141440	18950	18940	18950	18940	8
465	20230825	112000	900989910	18940	18940	18940	18940	0
466	20230825	111900	900989910	18940	18940	18950	18940	102
467	20230825	111800	899057300	18940	18940	18940	18940	5
468	20230825	111700	898962600	18940	18940	18940	18930	415
469	20230825	111600	891102890	18930	18930	18940	18930	278
470	20230825	111500	885838790	18930	18940	18940	18930	22
471	20230825	111400	885422300	18930	18950	18960	18930	1453
472	20230825	111300	857891900	18950	18960	18960	18950	94
473	20230825	111200	856110560	18960	18960	18960	18950	47
474	20230825	111100	855219610	18950	18960	18960	18950	35
475	20230825	111000	854556170	18950	18950	18950	18950	27
476	20230825	110900	854044520	18960	18960	18960	18950	14
477	20230825	110800	853779140	18950	18960	18960	18950	28
478	20230825	110700	853248520	18950	18950	18960	18950	84
479	20230825	110600	851656300	18960	18960	18960	18960	12
480	20230825	110500	851428780	18950	18950	18950	18950	13
481	20230825	110400	851182430	18950	18960	18960	18950	23
482	20230825	110300	850746400	18950	18950	18950	18950	12
483	20230825	110200	850519000	18960	18960	18960	18960	16
484	20230825	110100	850215640	18950	18950	18950	18950	8
485	20230825	110000	850064040	18950	18960	18960	18950	97
486	20230825	105900	848225650	18950	18970	18970	18950	8
487	20230825	105800	848073990	18970	18970	18970	18970	2
488	20230825	105700	848036050	18950	18980	18980	18950	385
489	20230825	105600	840729950	18980	18960	19000	18950	1223
490	20230825	105500	817511180	18960	18950	18960	18950	115
491	20230825	105400	815331860	18950	18950	18950	18950	18
492	20230825	105300	814990760	18950	18950	18950	18950	0
493	20230825	105200	814990760	18950	18950	18960	18950	31
494	20230825	105100	814403260	18940	18940	18940	18930	173
495	20230825	105000	811126940	18930	18930	18930	18920	588
496	20230825	104900	799996160	18930	18940	18940	18930	166
497	20230825	104800	796853230	18960	18970	18970	18960	19
498	20230825	104700	796492960	18970	18960	18980	18950	401
499	20230825	104600	788887040	18950	18930	18950	18930	246
500	20230825	104500	784226650	18940	18930	18940	18930	22
501	20230825	104400	783810100	18940	18930	18940	18930	20
502	20230825	104300	783431490	18930	18940	18940	18930	65
503	20230825	104200	782200980	18940	18940	18940	18930	273
504	20230825	104100	777030740	18940	18940	18940	18940	102
505	20230825	104000	775098860	18940	18950	18950	18940	13
506	20230825	103900	774852630	18950	18950	18950	18950	14
507	20230825	103800	774587330	18940	18950	18950	18930	1155
508	20230825	103700	752709640	18960	18960	18960	18950	26
509	20230825	103600	752216810	18950	18950	18960	18950	29
510	20230825	103500	751667060	18950	18950	18960	18950	18
511	20230825	103400	751325920	18960	18960	18960	18960	17
512	20230825	103300	751003600	18950	18920	18950	18920	3586
513	20230825	103200	683080250	18930	18940	18940	18930	32
514	20230825	103100	682474290	18920	18930	18930	18920	103
515	20230825	103000	680524770	18920	18930	18930	18920	125
516	20230825	102900	678159720	18920	18930	18930	18920	542
517	20230825	102800	667901540	18930	18940	18940	18920	1693
518	20230825	102700	635859440	18930	18940	18940	18930	34
519	20230825	102600	635215720	18940	18940	18940	18930	54
520	20230825	102500	634193100	18940	18940	18940	18940	9
521	20230825	102400	634022640	18940	18930	18940	18930	9
522	20230825	102300	633852260	18930	18930	18930	18930	285
523	20230825	102200	628457210	18930	18940	18940	18930	338
524	20230825	102100	622055970	18930	18930	18930	18930	30
525	20230825	102000	621488070	18930	18930	18930	18930	7
526	20230825	101900	621355560	18940	18940	18940	18940	2
527	20230825	101800	621317680	18930	18930	18930	18930	34
528	20230825	101700	620674060	18930	18930	18930	18920	1116
529	20230825	101600	599549150	18920	18920	18920	18920	31
530	20230825	101500	598962630	18930	18930	18930	18920	33
531	20230825	101400	598338110	18930	18930	18930	18930	6
532	20230825	101300	598224530	18930	18930	18930	18920	56
533	20230825	101200	597164520	18930	18920	18930	18920	23
534	20230825	101100	596729350	18910	18910	18920	18910	288
535	20230825	101000	591281100	18910	18910	18910	18910	18
536	20230825	100900	590940720	18910	18910	18910	18910	20
537	20230825	100800	590562520	18910	18910	18910	18910	7
538	20230825	100700	590430150	18920	18910	18920	18910	9
539	20230825	100600	590259940	18910	18920	18920	18910	257
540	20230825	100500	585400040	18920	18910	18920	18910	57
541	20230825	100400	584321810	18910	18920	18920	18910	118
542	20230825	100300	582089600	18910	18910	18910	18910	0
543	20230825	100200	582089600	18910	18920	18920	18910	14
544	20230825	100100	581824840	18920	18920	18920	18910	81
545	20230825	100000	580293110	18920	18910	18920	18910	11
546	20230825	095900	580085020	18910	18910	18910	18910	119
547	20230825	095800	577834730	18910	18890	18910	18890	1392
548	20230825	095700	551535310	18890	18880	18890	18880	47
549	20230825	095600	550647780	18880	18880	18880	18880	1
550	20230825	095500	550628900	18880	18880	18880	18880	198
551	20230825	095400	546890660	18880	18880	18880	18880	194
552	20230825	095300	543227940	18880	18890	18890	18880	482
553	20230825	095200	534125250	18890	18880	18890	18880	191
554	20230825	095100	530519030	18880	18880	18880	18880	0
555	20230825	095000	530519030	18880	18880	18890	18880	308
556	20230825	094900	524702080	18880	18890	18890	18880	3458
557	20230825	094800	459394180	18890	18900	18900	18890	29
558	20230825	094700	458846360	18890	18890	18900	18890	941
559	20230825	094600	441070840	18890	18890	18890	18890	17
560	20230825	094500	440749710	18890	18900	18910	18890	878
561	20230825	094400	424156630	18910	18910	18910	18910	0
562	20230825	094300	424156630	18910	18900	18910	18900	17
563	20230825	094200	423835280	18900	18900	18900	18900	635
564	20230825	094100	411833780	18900	18900	18900	18900	669
565	20230825	094000	399189680	18900	18910	18910	18900	184
566	20230825	093900	395712010	18900	18910	18910	18900	252
567	20230825	093800	390947070	18900	18920	18920	18900	377
568	20230825	093700	383821630	18910	18900	18910	18900	57
569	20230825	093600	382743940	18910	18930	18930	18910	88
570	20230825	093500	381079460	18900	18910	18940	18900	513
571	20230825	093400	371379190	18910	18900	18910	18890	781
572	20230825	093300	356619590	18900	18900	18900	18890	196
573	20230825	093200	352915760	18900	18910	18910	18890	61
574	20230825	093100	351763350	18910	18900	18910	18890	1773
575	20230825	093000	318255980	18900	18900	18920	18900	555
576	20230825	092900	307762830	18910	18930	18940	18900	1686
577	20230825	092800	275877410	18920	18930	18940	18920	457
578	20230825	092700	267226800	18940	18920	18940	18910	458
579	20230825	092600	258557280	18920	18920	18920	18920	6
580	20230825	092500	258443760	18920	18920	18920	18910	13
581	20230825	092400	258197870	18910	18920	18920	18910	423
582	20230825	092300	250195630	18910	18910	18910	18910	8
583	20230825	092200	250044350	18910	18900	18910	18900	1162
584	20230825	092100	228070940	18900	18900	18900	18900	306
585	20230825	092000	222287540	18910	18900	18920	18900	160
586	20230825	091900	219262830	18910	18900	18910	18890	410
587	20230825	091800	211510280	18890	18890	18890	18890	94
588	20230825	091700	209734620	18900	18890	18900	18880	550
589	20230825	091600	199345840	18890	18900	18910	18890	92
590	20230825	091500	197607070	18880	18890	18900	18880	804
591	20230825	091400	182420430	18900	18900	18900	18900	1
592	20230825	091300	182401530	18890	18910	18910	18880	309
593	20230825	091200	176564690	18920	18890	18920	18890	471
594	20230825	091100	167662300	18870	18890	18900	18870	486
595	20230825	091000	158484220	18890	18910	18910	18880	1575
596	20230825	090900	128730540	18910	18900	18910	18900	760
597	20230825	090800	114360090	18900	18920	18920	18900	2
598	20230825	090700	114322270	18920	18920	18920	18900	649
599	20230825	090600	102051340	18920	18920	18920	18910	328
600	20230825	090500	95846200	18920	18900	18920	18900	184
601	20230825	090400	92366360	18910	18890	18910	18890	365
602	20230825	090300	85468310	18890	18890	18890	18880	317
603	20230825	090200	79481400	18890	18880	18900	18880	819
604	20230825	090100	64007330	18900	18900	18900	18880	458
605	20230825	090000	55357990	18890	18850	18950	18850	2935