KissMeData/083310/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	193700	9611270450	29350	29350	29350	29350	11362
3	20230825	193600	9611270450	29350	29350	29350	29350	0
4	20230825	193500	9611270450	29350	29350	29350	29350	0
5	20230825	193400	9611270450	29350	29350	29350	29350	0
6	20230825	193300	9611270450	29350	29350	29350	29350	0
7	20230825	193200	9611270450	29350	29350	29350	29350	0
8	20230825	193100	9611270450	29350	29350	29350	29350	0
9	20230825	193000	9611270450	29350	29350	29350	29350	0
10	20230825	192900	9611270450	29350	29350	29350	29350	0
11	20230825	192800	9611270450	29350	29350	29350	29350	0
12	20230825	192700	9611270450	29350	29350	29350	29350	0
13	20230825	192600	9611270450	29350	29350	29350	29350	0
14	20230825	192500	9611270450	29350	29350	29350	29350	0
15	20230825	192400	9611270450	29350	29350	29350	29350	0
16	20230825	192300	9611270450	29350	29350	29350	29350	0
17	20230825	192200	9611270450	29350	29350	29350	29350	0
18	20230825	192100	9611270450	29350	29350	29350	29350	0
19	20230825	192000	9611270450	29350	29350	29350	29350	0
20	20230825	191900	9611270450	29350	29350	29350	29350	0
21	20230825	191800	9611270450	29350	29350	29350	29350	0
22	20230825	191700	9611270450	29350	29350	29350	29350	0
23	20230825	191600	9611270450	29350	29350	29350	29350	0
24	20230825	191500	9611270450	29350	29350	29350	29350	0
25	20230825	191400	9611270450	29350	29350	29350	29350	0
26	20230825	191300	9611270450	29350	29350	29350	29350	0
27	20230825	191200	9611270450	29350	29350	29350	29350	0
28	20230825	191100	9611270450	29350	29350	29350	29350	0
29	20230825	191000	9611270450	29350	29350	29350	29350	0
30	20230825	190900	9611270450	29350	29350	29350	29350	0
31	20230825	190800	9611270450	29350	29350	29350	29350	0
32	20230825	190700	9611270450	29350	29350	29350	29350	11362
33	20230825	190600	9611270450	29350	29350	29350	29350	0
34	20230825	190500	9611270450	29350	29350	29350	29350	0
35	20230825	190400	9611270450	29350	29350	29350	29350	0
36	20230825	190300	9611270450	29350	29350	29350	29350	0
37	20230825	190200	9611270450	29350	29350	29350	29350	0
38	20230825	190100	9611270450	29350	29350	29350	29350	0
39	20230825	190000	9611270450	29350	29350	29350	29350	0
40	20230825	185900	9611270450	29350	29350	29350	29350	0
41	20230825	185800	9611270450	29350	29350	29350	29350	0
42	20230825	185700	9611270450	29350	29350	29350	29350	0
43	20230825	185600	9611270450	29350	29350	29350	29350	0
44	20230825	185500	9611270450	29350	29350	29350	29350	0
45	20230825	185400	9611270450	29350	29350	29350	29350	0
46	20230825	185300	9611270450	29350	29350	29350	29350	0
47	20230825	185200	9611270450	29350	29350	29350	29350	0
48	20230825	185100	9611270450	29350	29350	29350	29350	0
49	20230825	185000	9611270450	29350	29350	29350	29350	0
50	20230825	184900	9611270450	29350	29350	29350	29350	0
51	20230825	184800	9611270450	29350	29350	29350	29350	0
52	20230825	184700	9611270450	29350	29350	29350	29350	0
53	20230825	184600	9611270450	29350	29350	29350	29350	0
54	20230825	184500	9611270450	29350	29350	29350	29350	0
55	20230825	184400	9611270450	29350	29350	29350	29350	0
56	20230825	184300	9611270450	29350	29350	29350	29350	0
57	20230825	184200	9611270450	29350	29350	29350	29350	0
58	20230825	184100	9611270450	29350	29350	29350	29350	0
59	20230825	184000	9611270450	29350	29350	29350	29350	0
60	20230825	183900	9611270450	29350	29350	29350	29350	0
61	20230825	183800	9611270450	29350	29350	29350	29350	0
62	20230825	183700	9611270450	29350	29350	29350	29350	11362
63	20230825	183600	9611270450	29350	29350	29350	29350	0
64	20230825	183500	9611270450	29350	29350	29350	29350	0
65	20230825	183400	9611270450	29350	29350	29350	29350	0
66	20230825	183300	9611270450	29350	29350	29350	29350	0
67	20230825	183200	9611270450	29350	29350	29350	29350	0
68	20230825	183100	9611270450	29350	29350	29350	29350	0
69	20230825	183000	9611270450	29350	29350	29350	29350	0
70	20230825	182900	9611270450	29350	29350	29350	29350	0
71	20230825	182800	9611270450	29350	29350	29350	29350	0
72	20230825	182700	9611270450	29350	29350	29350	29350	0
73	20230825	182600	9611270450	29350	29350	29350	29350	0
74	20230825	182500	9611270450	29350	29350	29350	29350	0
75	20230825	182400	9611270450	29350	29350	29350	29350	0
76	20230825	182300	9611270450	29350	29350	29350	29350	0
77	20230825	182200	9611270450	29350	29350	29350	29350	0
78	20230825	182100	9611270450	29350	29350	29350	29350	0
79	20230825	182000	9611270450	29350	29350	29350	29350	0
80	20230825	181900	9611270450	29350	29350	29350	29350	0
81	20230825	181800	9611270450	29350	29350	29350	29350	0
82	20230825	181700	9611270450	29350	29350	29350	29350	0
83	20230825	181600	9611270450	29350	29350	29350	29350	0
84	20230825	181500	9611270450	29350	29350	29350	29350	0
85	20230825	181400	9611270450	29350	29350	29350	29350	0
86	20230825	181300	9611270450	29350	29350	29350	29350	0
87	20230825	181200	9611270450	29350	29350	29350	29350	0
88	20230825	181100	9611270450	29350	29350	29350	29350	0
89	20230825	181000	9611270450	29350	29350	29350	29350	0
90	20230825	180900	9611270450	29350	29350	29350	29350	0
91	20230825	180800	9611270450	29350	29350	29350	29350	0
92	20230825	180700	9611270450	29350	29350	29350	29350	11362
93	20230825	180600	9611270450	29350	29350	29350	29350	0
94	20230825	180500	9611270450	29350	29350	29350	29350	0
95	20230825	180400	9611270450	29350	29350	29350	29350	0
96	20230825	180300	9611270450	29350	29350	29350	29350	0
97	20230825	180200	9611270450	29350	29350	29350	29350	0
98	20230825	180100	9611270450	29350	29350	29350	29350	0
99	20230825	180000	9611270450	29350	29350	29350	29350	0
100	20230825	175900	9611270450	29350	29350	29350	29350	0
101	20230825	175800	9611270450	29350	29350	29350	29350	0
102	20230825	175700	9611270450	29350	29350	29350	29350	0
103	20230825	175600	9611270450	29350	29350	29350	29350	0
104	20230825	175500	9611270450	29350	29350	29350	29350	0
105	20230825	175400	9611270450	29350	29350	29350	29350	0
106	20230825	175300	9611270450	29350	29350	29350	29350	0
107	20230825	175200	9611270450	29350	29350	29350	29350	0
108	20230825	175100	9611270450	29350	29350	29350	29350	0
109	20230825	175000	9611270450	29350	29350	29350	29350	0
110	20230825	174900	9611270450	29350	29350	29350	29350	0
111	20230825	174800	9611270450	29350	29350	29350	29350	0
112	20230825	174700	9611270450	29350	29350	29350	29350	0
113	20230825	174600	9611270450	29350	29350	29350	29350	0
114	20230825	174500	9611270450	29350	29350	29350	29350	0
115	20230825	174400	9611270450	29350	29350	29350	29350	0
116	20230825	174300	9611270450	29350	29350	29350	29350	0
117	20230825	174200	9611270450	29350	29350	29350	29350	0
118	20230825	174100	9611270450	29350	29350	29350	29350	0
119	20230825	174000	9611270450	29350	29350	29350	29350	0
120	20230825	173900	9611270450	29350	29350	29350	29350	0
121	20230825	173800	9611270450	29350	29350	29350	29350	0
122	20230825	173700	9611270450	29350	29350	29350	29350	11362
123	20230825	173600	9611270450	29350	29350	29350	29350	0
124	20230825	173500	9611270450	29350	29350	29350	29350	0
125	20230825	173400	9611270450	29350	29350	29350	29350	0
126	20230825	173300	9611270450	29350	29350	29350	29350	0
127	20230825	173200	9611270450	29350	29350	29350	29350	0
128	20230825	173100	9611270450	29350	29350	29350	29350	0
129	20230825	173000	9611270450	29350	29350	29350	29350	0
130	20230825	172900	9611270450	29350	29350	29350	29350	0
131	20230825	172800	9611270450	29350	29350	29350	29350	0
132	20230825	172700	9611270450	29350	29350	29350	29350	0
133	20230825	172600	9611270450	29350	29350	29350	29350	0
134	20230825	172500	9611270450	29350	29350	29350	29350	0
135	20230825	172400	9611270450	29350	29350	29350	29350	0
136	20230825	172300	9611270450	29350	29350	29350	29350	0
137	20230825	172200	9611270450	29350	29350	29350	29350	0
138	20230825	172100	9611270450	29350	29350	29350	29350	0
139	20230825	172000	9611270450	29350	29350	29350	29350	0
140	20230825	171900	9611270450	29350	29350	29350	29350	0
141	20230825	171800	9611270450	29350	29350	29350	29350	0
142	20230825	171700	9611270450	29350	29350	29350	29350	0
143	20230825	171600	9611270450	29350	29350	29350	29350	0
144	20230825	171500	9611270450	29350	29350	29350	29350	0
145	20230825	171400	9611270450	29350	29350	29350	29350	0
146	20230825	171300	9611270450	29350	29350	29350	29350	0
147	20230825	171200	9611270450	29350	29350	29350	29350	0
148	20230825	171100	9611270450	29350	29350	29350	29350	0
149	20230825	171000	9611270450	29350	29350	29350	29350	0
150	20230825	170900	9611270450	29350	29350	29350	29350	0
151	20230825	170800	9611270450	29350	29350	29350	29350	0
152	20230825	170700	9611270450	29350	29350	29350	29350	11362
153	20230825	170600	9611270450	29350	29350	29350	29350	0
154	20230825	170500	9611270450	29350	29350	29350	29350	0
155	20230825	170400	9611270450	29350	29350	29350	29350	0
156	20230825	170300	9611270450	29350	29350	29350	29350	0
157	20230825	170200	9611270450	29350	29350	29350	29350	0
158	20230825	170100	9611270450	29350	29350	29350	29350	0
159	20230825	170000	9611270450	29350	29350	29350	29350	0
160	20230825	165900	9611270450	29350	29350	29350	29350	0
161	20230825	165800	9611270450	29350	29350	29350	29350	0
162	20230825	165700	9611270450	29350	29350	29350	29350	0
163	20230825	165600	9611270450	29350	29350	29350	29350	0
164	20230825	165500	9611270450	29350	29350	29350	29350	0
165	20230825	165400	9611270450	29350	29350	29350	29350	0
166	20230825	165300	9611270450	29350	29350	29350	29350	0
167	20230825	165200	9611270450	29350	29350	29350	29350	0
168	20230825	165100	9611270450	29350	29350	29350	29350	0
169	20230825	165000	9611270450	29350	29350	29350	29350	0
170	20230825	164900	9611270450	29350	29350	29350	29350	0
171	20230825	164800	9611270450	29350	29350	29350	29350	0
172	20230825	164700	9611270450	29350	29350	29350	29350	0
173	20230825	164600	9611270450	29350	29350	29350	29350	0
174	20230825	164500	9611270450	29350	29350	29350	29350	0
175	20230825	164400	9611270450	29350	29350	29350	29350	0
176	20230825	164300	9611270450	29350	29350	29350	29350	0
177	20230825	164200	9611270450	29350	29350	29350	29350	0
178	20230825	164100	9611270450	29350	29350	29350	29350	0
179	20230825	164000	9611270450	29350	29350	29350	29350	0
180	20230825	163900	9611270450	29350	29350	29350	29350	0
181	20230825	163800	9611270450	29350	29350	29350	29350	0
182	20230825	163700	9611270450	29350	29350	29350	29350	11362
183	20230825	163600	9611270450	29350	29350	29350	29350	0
184	20230825	163500	9611270450	29350	29350	29350	29350	0
185	20230825	163400	9611270450	29350	29350	29350	29350	0
186	20230825	163300	9611270450	29350	29350	29350	29350	0
187	20230825	163200	9611270450	29350	29350	29350	29350	0
188	20230825	163100	9611270450	29350	29350	29350	29350	0
189	20230825	163000	9611270450	29350	29350	29350	29350	0
190	20230825	162900	9611270450	29350	29350	29350	29350	0
191	20230825	162800	9611270450	29350	29350	29350	29350	0
192	20230825	162700	9611270450	29350	29350	29350	29350	0
193	20230825	162600	9611270450	29350	29350	29350	29350	0
194	20230825	162500	9611270450	29350	29350	29350	29350	0
195	20230825	162400	9611270450	29350	29350	29350	29350	0
196	20230825	162300	9611270450	29350	29350	29350	29350	0
197	20230825	162200	9611270450	29350	29350	29350	29350	0
198	20230825	162100	9611270450	29350	29350	29350	29350	0
199	20230825	162000	9611270450	29350	29350	29350	29350	0
200	20230825	161900	9611270450	29350	29350	29350	29350	0
201	20230825	161800	9611270450	29350	29350	29350	29350	0
202	20230825	161700	9611270450	29350	29350	29350	29350	0
203	20230825	161600	9611270450	29350	29350	29350	29350	0
204	20230825	161500	9611270450	29350	29350	29350	29350	0
205	20230825	161400	9611270450	29350	29350	29350	29350	0
206	20230825	161300	9611270450	29350	29350	29350	29350	0
207	20230825	161200	9611270450	29350	29350	29350	29350	0
208	20230825	161100	9611270450	29350	29350	29350	29350	0
209	20230825	161000	9611270450	29350	29350	29350	29350	0
210	20230825	160900	9611270450	29350	29350	29350	29350	0
211	20230825	160800	9611270450	29350	29350	29350	29350	0
212	20230825	160700	9611270450	29350	29350	29350	29350	11362
213	20230825	160600	9611270450	29350	29350	29350	29350	0
214	20230825	160500	9611270450	29350	29350	29350	29350	0
215	20230825	160400	9611270450	29350	29350	29350	29350	0
216	20230825	160300	9611270450	29350	29350	29350	29350	0
217	20230825	160200	9611270450	29350	29350	29350	29350	0
218	20230825	160100	9611270450	29350	29350	29350	29350	0
219	20230825	160000	9611270450	29350	29350	29350	29350	0
220	20230825	155900	9611270450	29350	29350	29350	29350	0
221	20230825	155800	9611270450	29350	29350	29350	29350	0
222	20230825	155700	9611270450	29350	29350	29350	29350	0
223	20230825	155600	9611270450	29350	29350	29350	29350	0
224	20230825	155500	9611270450	29350	29350	29350	29350	0
225	20230825	155400	9611270450	29350	29350	29350	29350	0
226	20230825	155300	9611270450	29350	29350	29350	29350	0
227	20230825	155200	9611270450	29350	29350	29350	29350	0
228	20230825	155100	9611270450	29350	29350	29350	29350	0
229	20230825	155000	9611270450	29350	29350	29350	29350	0
230	20230825	154900	9611270450	29350	29350	29350	29350	0
231	20230825	154800	9611270450	29350	29350	29350	29350	0
232	20230825	154700	9611270450	29350	29350	29350	29350	0
233	20230825	154600	9611270450	29350	29350	29350	29350	0
234	20230825	154500	9611270450	29350	29350	29350	29350	0
235	20230825	154400	9611270450	29350	29350	29350	29350	0
236	20230825	154300	9611270450	29350	29350	29350	29350	0
237	20230825	154200	9611270450	29350	29350	29350	29350	0
238	20230825	154100	9611270450	29350	29350	29350	29350	0
239	20230825	154000	9611270450	29350	29350	29350	29350	0
240	20230825	153900	9611270450	29350	29350	29350	29350	0
241	20230825	153800	9611270450	29350	29350	29350	29350	0
242	20230825	153700	9611270450	29350	29350	29350	29350	11362
243	20230825	153600	9611270450	29350	29350	29350	29350	0
244	20230825	153500	9611270450	29350	29350	29350	29350	0
245	20230825	153400	9611270450	29350	29350	29350	29350	0
246	20230825	153300	9611270450	29350	29350	29350	29350	0
247	20230825	153200	9611270450	29350	29350	29350	29350	0
248	20230825	153100	9611270450	29350	29350	29350	29350	0
249	20230825	153000	9611270450	29350	29350	29350	29350	11362
250	20230825	152900	9277795750	29250	29250	29250	29250	0
251	20230825	152800	9277795750	29250	29250	29250	29250	0
252	20230825	152700	9277795750	29250	29250	29250	29250	0
253	20230825	152600	9277795750	29250	29250	29250	29250	0
254	20230825	152500	9277795750	29250	29250	29250	29250	0
255	20230825	152400	9277795750	29250	29250	29250	29250	0
256	20230825	152300	9277795750	29250	29250	29250	29250	0
257	20230825	152200	9277795750	29250	29250	29250	29250	0
258	20230825	152100	9277795750	29250	29250	29250	29250	0
259	20230825	152000	9277795750	29250	29250	29250	29250	0
260	20230825	151900	9277795750	29250	29100	29250	29000	1893
261	20230825	151800	9222631050	29100	29100	29200	29000	1098
262	20230825	151700	9190718000	29200	29200	29200	29000	213
263	20230825	151600	9184529500	29000	29050	29200	29000	1219
264	20230825	151500	9149146500	29050	29000	29100	29000	438
265	20230825	151400	9136436350	29000	29000	29050	28950	1217
266	20230825	151300	9101128100	29000	29000	29050	29000	849
267	20230825	151200	9076503600	29050	29000	29100	28950	4734
268	20230825	151100	8939271000	29000	29100	29100	29000	579
269	20230825	151000	8922468400	29100	29050	29100	29000	653
270	20230825	150900	8903500650	29050	29050	29100	29000	1506
271	20230825	150800	8859773250	29050	29150	29150	29000	1770
272	20230825	150700	8808344800	29150	29200	29250	29100	3779
273	20230825	150600	8698172550	29250	29300	29300	29200	465
274	20230825	150500	8684589850	29300	29300	29350	29300	31
275	20230825	150400	8683680950	29250	29250	29250	29200	135
276	20230825	150300	8679737200	29350	29300	29350	29200	386
277	20230825	150200	8668445000	29300	29300	29350	29200	612
278	20230825	150100	8650526950	29200	29300	29350	29200	235
279	20230825	150000	8643659950	29300	29350	29350	29200	1010
280	20230825	145900	8614120100	29350	29300	29350	29250	498
281	20230825	145800	8599515500	29300	29250	29300	29200	772
282	20230825	145700	8576911300	29250	29300	29350	29250	494
283	20230825	145600	8562441200	29350	29300	29350	29300	460
284	20230825	145500	8548962450	29300	29350	29350	29300	140
285	20230825	145400	8544859400	29350	29300	29350	29300	206
286	20230825	145300	8538818350	29350	29350	29350	29350	24
287	20230825	145200	8538113950	29300	29350	29350	29300	17
288	20230825	145100	8537615350	29300	29250	29300	29250	189
289	20230825	145000	8532079250	29300	29300	29300	29250	114
290	20230825	144900	8528739350	29250	29300	29300	29250	318
291	20230825	144800	8519422100	29300	29250	29300	29250	164
292	20230825	144700	8514621900	29300	29300	29300	29250	476
293	20230825	144600	8500678000	29300	29300	29300	29250	161
294	20230825	144500	8495964400	29250	29200	29300	29200	3205
295	20230825	144400	8402176300	29150	29200	29200	29150	110
296	20230825	144300	8398969300	29200	29200	29250	29200	64
297	20230825	144200	8397100250	29200	29200	29200	29150	362
298	20230825	144100	8386530100	29200	29150	29200	29100	40
299	20230825	144000	8385364200	29200	29200	29200	29100	458
300	20230825	143900	8372034500	29200	29100	29200	29050	546
301	20230825	143800	8356128900	29100	29100	29100	29050	203
302	20230825	143700	8350224700	29100	29150	29150	29050	198
303	20230825	143600	8344462800	29150	29100	29150	29100	632
304	20230825	143500	8326068250	29100	29150	29200	29100	344
305	20230825	143400	8316039900	29150	29200	29200	29150	106
306	20230825	143300	8312949350	29200	29150	29200	29150	811
307	20230825	143200	8289304550	29150	29050	29200	29050	1347
308	20230825	143100	8250154500	29050	29050	29100	29050	719
309	20230825	143000	8229265850	29100	29200	29200	29050	9456
310	20230825	142900	7954156950	29200	29150	29200	29150	75
311	20230825	142800	7951967550	29150	29150	29200	29150	414
312	20230825	142700	7939892800	29150	29150	29200	29150	456
313	20230825	142600	7926593850	29150	29250	29250	29150	3550
314	20230825	142500	7822948200	29250	29250	29250	29200	88
315	20230825	142400	7820377000	29200	29300	29300	29200	631
316	20230825	142300	7801909500	29300	29350	29400	29300	72
317	20230825	142200	7799797450	29350	29350	29400	29350	80
318	20230825	142100	7797446350	29400	29400	29400	29400	51
319	20230825	142000	7795946950	29400	29400	29450	29350	51
320	20230825	141900	7794447400	29450	29350	29450	29300	39
321	20230825	141800	7793302350	29350	29400	29400	29300	787
322	20230825	141700	7770167600	29400	29400	29400	29250	1486
323	20230825	141600	7726655100	29350	29400	29400	29350	100
324	20230825	141500	7723719250	29350	29350	29400	29300	690
325	20230825	141400	7703490600	29350	29350	29400	29300	112
326	20230825	141300	7700202900	29350	29350	29350	29350	66
327	20230825	141200	7698265800	29300	29450	29450	29300	488
328	20230825	141100	7683943850	29450	29400	29450	29400	28
329	20230825	141000	7683119300	29400	29400	29450	29350	1000
330	20230825	140900	7653719150	29400	29400	29450	29400	308
331	20230825	140800	7644661550	29450	29400	29450	29400	433
332	20230825	140700	7631931000	29400	29450	29450	29400	186
333	20230825	140600	7626462300	29400	29400	29500	29400	112
334	20230825	140500	7623162800	29400	29400	29400	29400	179
335	20230825	140400	7617900200	29450	29550	29550	29450	180
336	20230825	140300	7612588000	29500	29500	29550	29500	404
337	20230825	140200	7600664900	29450	29450	29450	29450	49
338	20230825	140100	7599221850	29450	29450	29500	29400	232
339	20230825	140000	7592396550	29450	29400	29500	29400	226
340	20230825	135900	7585740050	29450	29400	29450	29400	22
341	20230825	135800	7585092700	29450	29400	29450	29400	277
342	20230825	135700	7576947300	29400	29400	29450	29400	175
343	20230825	135600	7571799500	29400	29400	29400	29400	256
344	20230825	135500	7564273100	29450	29500	29500	29400	501
345	20230825	135400	7549518600	29500	29450	29500	29450	128
346	20230825	135300	7545742950	29450	29450	29450	29450	14
347	20230825	135200	7545330650	29450	29500	29500	29450	126
348	20230825	135100	7541618550	29500	29450	29500	29450	65
349	20230825	135000	7539701500	29450	29500	29500	29450	12
350	20230825	134900	7539347800	29500	29450	29500	29450	172
351	20230825	134800	7534282250	29500	29400	29500	29400	370
352	20230825	134700	7523382300	29400	29450	29500	29400	275
353	20230825	134600	7515295050	29500	29450	29500	29450	212
354	20230825	134500	7509051250	29450	29400	29500	29400	185
355	20230825	134400	7503605800	29500	29500	29550	29400	125
356	20230825	134300	7499928950	29550	29300	29550	29300	439
357	20230825	134200	7487043650	29350	29350	29350	29300	106
358	20230825	134100	7483933900	29300	29300	29350	29300	60
359	20230825	134000	7482175600	29300	29350	29400	29300	52
360	20230825	133900	7480648050	29300	29300	29400	29300	433
361	20230825	133800	7467955250	29250	29250	29300	29250	536
362	20230825	133700	7452271700	29250	29250	29250	29200	170
363	20230825	133600	7447300300	29250	29250	29250	29200	394
364	20230825	133500	7435791150	29250	29250	29300	29200	410
365	20230825	133400	7423798600	29250	29250	29300	29250	72
366	20230825	133300	7421690300	29300	29300	29300	29250	116
367	20230825	133200	7418292050	29250	29250	29300	29250	211
368	20230825	133100	7412119900	29250	29300	29300	29250	62
369	20230825	133000	7410306050	29250	29250	29300	29250	390
370	20230825	132900	7398894300	29250	29300	29350	29250	542
371	20230825	132800	7383026400	29350	29450	29450	29350	427
372	20230825	132700	7370480800	29400	29400	29450	29400	278
373	20230825	132600	7362304100	29450	29600	29600	29450	3111
374	20230825	132500	7270502800	29600	29600	29650	29550	326
375	20230825	132400	7260858650	29550	29600	29600	29550	141
376	20230825	132300	7256685550	29600	29550	29600	29550	363
377	20230825	132200	7245958550	29550	29500	29600	29500	264
378	20230825	132100	7238159100	29550	29500	29550	29500	102
379	20230825	132000	7235147100	29550	29500	29550	29500	309
380	20230825	131900	7226031300	29500	29500	29550	29500	116
381	20230825	131800	7222604150	29550	29500	29550	29500	390
382	20230825	131700	7211095700	29550	29550	29550	29550	231
383	20230825	131600	7204269650	29550	29600	29600	29550	49
384	20230825	131500	7202819300	29550	29600	29600	29550	248
385	20230825	131400	7195488100	29550	29550	29600	29550	12
386	20230825	131300	7195133450	29550	29650	29650	29550	236
387	20230825	131200	7188144400	29650	29650	29650	29600	71
388	20230825	131100	7186039850	29600	29650	29650	29600	50
389	20230825	131000	7184559350	29650	29650	29650	29650	7
390	20230825	130900	7184351800	29600	29550	29600	29550	883
391	20230825	130800	7158248200	29600	29550	29600	29550	132
392	20230825	130700	7154347500	29550	29600	29600	29550	46
393	20230825	130600	7152987350	29600	29500	29600	29500	935
394	20230825	130500	7125350950	29450	29550	29550	29450	59
395	20230825	130400	7123610400	29500	29550	29550	29500	37
396	20230825	130300	7122517300	29550	29450	29550	29450	159
397	20230825	130200	7117829750	29500	29500	29500	29400	333
398	20230825	130100	7108013200	29500	29550	29550	29500	18
399	20230825	130000	7107481500	29550	29550	29550	29500	198
400	20230825	125900	7101633250	29550	29550	29550	29500	218
401	20230825	125800	7095192100	29550	29500	29550	29500	138
402	20230825	125700	7091114750	29500	29550	29550	29500	300
403	20230825	125600	7082257050	29550	29550	29550	29500	177
404	20230825	125500	7077026950	29550	29500	29550	29500	348
405	20230825	125400	7066759200	29500	29500	29500	29450	295
406	20230825	125300	7058057000	29500	29450	29500	29450	255
407	20230825	125200	7050541250	29500	29500	29500	29400	265
408	20230825	125100	7042736000	29400	29450	29500	29400	383
409	20230825	125000	7031454100	29450	29400	29450	29250	211
410	20230825	124900	7025256000	29400	29400	29450	29250	3492
411	20230825	124800	6922515800	29350	29300	29400	29250	569
412	20230825	124700	6905849500	29300	29300	29300	29250	254
413	20230825	124600	6898407550	29300	29300	29300	29200	293
414	20230825	124500	6889838550	29300	29300	29300	29200	495
415	20230825	124400	6875351850	29300	29300	29300	29250	241
416	20230825	124300	6868291750	29300	29350	29400	29250	461
417	20230825	124200	6854780900	29350	29250	29400	29200	2548
418	20230825	124100	6780280400	29250	29250	29250	29200	1487
419	20230825	124000	6736826300	29250	29250	29250	29200	374
420	20230825	123900	6725887400	29250	29250	29250	29200	595
421	20230825	123800	6708506850	29200	29300	29300	29200	2402
422	20230825	123700	6638300450	29250	29400	29400	29250	511
423	20230825	123600	6623310050	29400	29400	29400	29250	1183
424	20230825	123500	6588689350	29400	29300	29400	29300	3254
425	20230825	123400	6493304200	29350	29400	29400	29300	1290
426	20230825	123300	6455460250	29400	29400	29450	29350	1351
427	20230825	123200	6415784150	29400	29500	29500	29350	1516
428	20230825	123100	6371191950	29500	29500	29550	29450	1063
429	20230825	123000	6339860400	29500	29550	29600	29500	919
430	20230825	122900	6312723750	29600	29650	29650	29550	590
431	20230825	122800	6295277250	29650	29600	29650	29600	445
432	20230825	122700	6282098500	29600	29700	29700	29600	335
433	20230825	122600	6272172750	29700	29700	29700	29600	136
434	20230825	122500	6268136350	29700	29700	29700	29600	629
435	20230825	122400	6249503450	29600	29800	29800	29600	811
436	20230825	122300	6225445900	29700	29700	29800	29700	386
437	20230825	122200	6213961850	29750	29800	29850	29750	530
438	20230825	122100	6198185850	29800	29900	29900	29750	1134
439	20230825	122000	6164386750	29900	29800	29900	29800	431
440	20230825	121900	6151530150	29850	29950	29950	29850	566
441	20230825	121800	6134630000	29950	29900	29950	29850	377
442	20230825	121700	6123357450	29900	29900	29900	29850	137
443	20230825	121600	6119261600	29900	29900	29900	29850	648
444	20230825	121500	6099893650	29900	29900	29900	29850	139
445	20230825	121400	6095738750	29900	29900	29950	29850	283
446	20230825	121300	6087279200	29950	29900	29950	29900	646
447	20230825	121200	6067952800	29950	29900	30000	29900	239
448	20230825	121100	6060795250	29950	29900	29950	29850	469
449	20230825	121000	6046761700	29900	30000	30050	29850	1700
450	20230825	120900	5995920850	29950	30000	30050	29950	2151
451	20230825	120800	5931412950	30050	30050	30100	30000	1289
452	20230825	120700	5892691900	30050	30050	30050	29950	889
453	20230825	120600	5865978000	30000	30000	30050	30000	2005
454	20230825	120500	5805827350	30000	29950	30000	29950	989
455	20230825	120400	5776157550	30000	30000	30000	29950	457
456	20230825	120300	5762448000	30000	29950	30000	29900	1062
457	20230825	120200	5730605000	29900	29900	29950	29900	2361
458	20230825	120100	5659893450	29950	29950	29950	29950	78
459	20230825	120000	5657557350	29950	29950	29950	29900	184
460	20230825	115900	5652046700	29950	29950	29950	29900	1354
461	20230825	115800	5611536950	29950	29900	29950	29900	518
462	20230825	115700	5596027150	29900	29850	29950	29850	1259
463	20230825	115600	5558390750	29900	29850	29900	29850	168
464	20230825	115500	5553373600	29850	29850	29900	29850	536
465	20230825	115400	5537371450	29850	29850	29850	29800	329
466	20230825	115300	5527560850	29850	29850	29850	29850	156
467	20230825	115200	5522904250	29850	29850	29850	29800	243
468	20230825	115100	5515650850	29800	29850	29850	29800	140
469	20230825	115000	5511472050	29850	29850	29850	29800	188
470	20230825	114900	5505860400	29850	29850	29850	29800	453
471	20230825	114800	5492345200	29850	29850	29850	29800	477
472	20230825	114700	5478106900	29850	29850	29850	29850	154
473	20230825	114600	5473510000	29850	29850	29850	29800	517
474	20230825	114500	5458077900	29850	29850	29850	29800	238
475	20230825	114400	5450974600	29850	29850	29850	29800	229
476	20230825	114300	5444143050	29800	29800	29800	29750	295
477	20230825	114200	5435352550	29800	29800	29800	29750	204
478	20230825	114100	5429273500	29800	29800	29800	29750	288
479	20230825	114000	5420691300	29800	29800	29800	29800	116
480	20230825	113900	5417234500	29750	29800	29800	29750	164
481	20230825	113800	5412347850	29800	29800	29800	29750	119
482	20230825	113700	5408802700	29800	29750	29800	29750	153
483	20230825	113600	5404243500	29800	29800	29800	29750	187
484	20230825	113500	5398671650	29800	29800	29800	29750	101
485	20230825	113400	5395662000	29800	29750	29800	29750	293
486	20230825	113300	5386931000	29800	29800	29800	29750	331
487	20230825	113200	5377069650	29800	29800	29800	29800	144
488	20230825	113100	5372778450	29800	29800	29800	29750	142
489	20230825	113000	5368547300	29800	29800	29800	29750	611
490	20230825	112900	5350344750	29750	29750	29800	29750	268
491	20230825	112800	5342363700	29750	29800	29800	29750	305
492	20230825	112700	5333288750	29800	29750	29800	29750	378
493	20230825	112600	5322029400	29800	29800	29800	29750	136
494	20230825	112500	5317979450	29800	29800	29800	29750	276
495	20230825	112400	5309754800	29800	29800	29800	29750	145
496	20230825	112300	5305434350	29800	29800	29800	29750	268
497	20230825	112200	5297458400	29800	29800	29800	29750	247
498	20230825	112100	5290101000	29750	29750	29800	29700	309
499	20230825	112000	5280904900	29700	29800	29800	29700	481
500	20230825	111900	5266598850	29800	29800	29850	29750	397
501	20230825	111800	5254773150	29850	29850	29850	29800	217
502	20230825	111700	5248300300	29850	29850	29850	29800	301
503	20230825	111600	5239315500	29800	29850	29850	29800	416
504	20230825	111500	5226910800	29850	29850	29850	29850	799
505	20230825	111400	5203060650	29850	29850	29850	29800	401
506	20230825	111300	5191097750	29850	29800	29850	29800	258
507	20230825	111200	5183404150	29850	29850	29850	29800	124
508	20230825	111100	5179704300	29850	29900	29900	29600	3619
509	20230825	111000	5071872250	29900	29850	29900	29850	1258
510	20230825	110900	5034273150	29900	29900	29900	29850	443
511	20230825	110800	5021036550	29900	29900	29900	29850	612
512	20230825	110700	5002754500	29900	29900	29900	29850	705
513	20230825	110600	4981684600	29850	29850	29850	29800	970
514	20230825	110500	4952732800	29850	29800	29850	29800	724
515	20230825	110400	4931122200	29750	29850	29850	29750	907
516	20230825	110300	4904091900	29800	29750	29850	29750	617
517	20230825	110200	4885706050	29800	29800	29850	29750	2855
518	20230825	110100	4800630400	29800	29800	29800	29750	1434
519	20230825	110000	4757901750	29750	29750	29800	29700	2461
520	20230825	105900	4684635750	29750	29650	29750	29650	2092
521	20230825	105800	4622510000	29650	29600	29650	29550	1981
522	20230825	105700	4563872050	29600	29600	29600	29550	304
523	20230825	105600	4554879550	29600	29600	29600	29500	152
524	20230825	105500	4550381900	29600	29600	29600	29500	414
525	20230825	105400	4538154200	29600	29600	29600	29550	152
526	20230825	105300	4533655200	29600	29600	29600	29550	162
527	20230825	105200	4528863200	29550	29600	29600	29550	671
528	20230825	105100	4509030350	29550	29550	29550	29500	332
529	20230825	105000	4499229950	29550	29500	29550	29500	1327
530	20230825	104900	4460021400	29550	29550	29550	29450	76
531	20230825	104800	4457776050	29550	29500	29550	29450	469
532	20230825	104700	4443940700	29500	29450	29500	29350	544
533	20230825	104600	4427930650	29450	29400	29450	29400	417
534	20230825	104500	4415665900	29450	29450	29450	29400	309
535	20230825	104400	4406572050	29400	29400	29450	29350	614
536	20230825	104300	4388527700	29400	29450	29450	29400	718
537	20230825	104200	4367406550	29450	29450	29450	29400	501
538	20230825	104100	4352673650	29450	29450	29500	29400	458
539	20230825	104000	4339193950	29450	29450	29450	29400	441
540	20230825	103900	4326216300	29450	29450	29450	29400	193
541	20230825	103800	4320534750	29450	29450	29550	29400	1032
542	20230825	103700	4290140100	29500	29600	29600	29500	288
543	20230825	103600	4281636250	29600	29500	29600	29450	309
544	20230825	103500	4272516050	29500	29550	29600	29500	1719
545	20230825	103400	4221789050	29550	29550	29550	29500	210
546	20230825	103300	4215587250	29500	29550	29550	29500	259
547	20230825	103200	4207941150	29450	29500	29550	29450	893
548	20230825	103100	4181633350	29500	29550	29550	29500	727
549	20230825	103000	4160179700	29550	29550	29600	29500	586
550	20230825	102900	4142882200	29600	29600	29600	29500	226
551	20230825	102800	4136208500	29500	29650	29700	29500	2924
552	20230825	102700	4049740050	29650	29700	29700	29600	160
553	20230825	102600	4044995750	29700	29650	29700	29600	194
554	20230825	102500	4039243500	29650	29700	29750	29600	2197
555	20230825	102400	3974100450	29700	29750	29750	29650	2624
556	20230825	102300	3896203350	29700	29750	29750	29700	1747
557	20230825	102200	3844243600	29800	29700	29800	29700	543
558	20230825	102100	3828088000	29700	29750	29750	29700	663
559	20230825	102000	3808377200	29750	29750	29750	29700	519
560	20230825	101900	3792945750	29700	29700	29750	29700	363
561	20230825	101800	3782157800	29750	29750	29750	29700	532
562	20230825	101700	3766343000	29700	29750	29800	29700	622
563	20230825	101600	3747838400	29800	29750	29800	29700	905
564	20230825	101500	3720908650	29750	29750	29750	29700	816
565	20230825	101400	3696648850	29750	29800	29800	29700	2723
566	20230825	101300	3615677900	29800	29750	29800	29750	3036
567	20230825	101200	3525282550	29750	29650	29750	29650	3555
568	20230825	101100	3419704050	29700	29700	29700	29650	1233
569	20230825	101000	3383131250	29700	29600	29700	29550	2060
570	20230825	100900	3322106550	29600	29650	29650	29550	2815
571	20230825	100800	3238781600	29600	29600	29650	29600	1043
572	20230825	100700	3207868050	29600	29600	29650	29600	1424
573	20230825	100600	3165672250	29600	29600	29600	29550	1131
574	20230825	100500	3132196250	29600	29600	29600	29500	500
575	20230825	100400	3117407550	29600	29600	29650	29550	1581
576	20230825	100300	3070604450	29600	29550	29600	29500	930
577	20230825	100200	3043093650	29500	29500	29500	29450	812
578	20230825	100100	3019141400	29500	29450	29500	29350	524
579	20230825	100000	3003731050	29450	29400	29450	29300	670
580	20230825	095900	2984037200	29400	29350	29400	29300	863
581	20230825	095800	2958705100	29350	29300	29350	29250	264
582	20230825	095700	2950966250	29350	29350	29350	29300	592
583	20230825	095600	2933604800	29350	29300	29350	29300	186
584	20230825	095500	2928150800	29300	29400	29400	29300	854
585	20230825	095400	2903114950	29400	29400	29450	29350	1633
586	20230825	095300	2855144450	29350	29250	29350	29250	1078
587	20230825	095200	2823525850	29300	29350	29350	29250	493
588	20230825	095100	2809089800	29350	29300	29350	29250	1469
589	20230825	095000	2766056200	29300	29200	29300	29150	1284
590	20230825	094900	2728508450	29250	29200	29250	29200	204
591	20230825	094800	2722548200	29200	29200	29200	29150	284
592	20230825	094700	2714262600	29150	29050	29200	29050	1533
593	20230825	094600	2669582900	29150	29050	29150	29000	1075
594	20230825	094500	2638358700	29050	29050	29100	29000	3350
595	20230825	094400	2541159000	29100	29150	29150	29050	284
596	20230825	094300	2532887550	29150	29100	29150	29050	914
597	20230825	094200	2506323000	29100	29100	29100	29050	529
598	20230825	094100	2490939000	29100	29150	29150	29050	1376
599	20230825	094000	2450900400	29150	29150	29200	29150	152
600	20230825	093900	2446465950	29150	29250	29250	29150	210
601	20230825	093800	2440329950	29250	29200	29250	29100	917
602	20230825	093700	2413630300	29150	29200	29250	29150	1154
603	20230825	093600	2379947700	29150	29250	29250	29150	171
604	20230825	093500	2374953700	29250	29150	29250	29150	988
605	20230825	093400	2346102650	29200	29200	29200	29050	573
606	20230825	093300	2329407350	29100	29150	29250	29000	1370
607	20230825	093200	2289507350	29150	29050	29150	29000	418
608	20230825	093100	2277363700	29050	29250	29250	29000	266
609	20230825	093000	2269626300	29250	29150	29250	29050	729
610	20230825	092900	2248389700	29150	29100	29150	29000	327
611	20230825	092800	2238886000	29150	29250	29250	29000	3960
612	20230825	092700	2124005200	29050	29250	29250	29050	141
613	20230825	092600	2119890700	29050	29050	29250	29000	2998
614	20230825	092500	2032809150	29050	29250	29250	29050	3439
615	20230825	092400	1932692200	29200	29150	29250	29150	716
616	20230825	092300	1911812750	29100	29300	29300	29100	996
617	20230825	092200	1882777300	29250	29150	29250	29150	135
618	20230825	092100	1878831750	29150	29100	29300	29050	2468
619	20230825	092000	1806994450	29150	29200	29200	29150	400
620	20230825	091900	1795334250	29150	29250	29300	29150	340
621	20230825	091800	1785396300	29250	29300	29350	29150	1056
622	20230825	091700	1754463650	29100	29300	29300	29100	247
623	20230825	091600	1747230000	29050	29250	29350	29050	2057
624	20230825	091500	1687178200	29250	29350	29350	29200	1186
625	20230825	091400	1652475800	29350	29500	29500	29350	733
626	20230825	091300	1630932550	29500	29600	29650	29500	3030
627	20230825	091200	1541325950	29650	29650	29750	29500	4074
628	20230825	091100	1420469000	29600	29350	29600	29350	1537
629	20230825	091000	1375076200	29300	29300	29350	29250	2217
630	20230825	090900	1310123250	29300	29250	29300	29250	1418
631	20230825	090800	1268586000	29250	29400	29500	29200	1090
632	20230825	090700	1236552700	29500	29100	29500	29050	2919
633	20230825	090600	1151500000	29050	29350	29350	29050	6274
634	20230825	090500	968466900	29350	29600	29650	29350	3714
635	20230825	090400	859102500	29600	29550	29650	29450	2418
636	20230825	090300	787701750	29500	29450	29600	29400	4971
637	20230825	090200	641089000	29450	29350	29500	29200	2596
638	20230825	090100	564836050	29200	28800	29400	28800	6006
639	20230825	090000	390223200	28750	28950	28950	28750	12848