KissMeData/015750/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	185500	8671060940	9770	9770	9770	9770	36812
3	20230825	185400	8671060940	9770	9770	9770	9770	0
4	20230825	185300	8671060940	9770	9770	9770	9770	0
5	20230825	185200	8671060940	9770	9770	9770	9770	0
6	20230825	185100	8671060940	9770	9770	9770	9770	0
7	20230825	185000	8671060940	9770	9770	9770	9770	0
8	20230825	184900	8671060940	9770	9770	9770	9770	0
9	20230825	184800	8671060940	9770	9770	9770	9770	0
10	20230825	184700	8671060940	9770	9770	9770	9770	0
11	20230825	184600	8671060940	9770	9770	9770	9770	0
12	20230825	184500	8671060940	9770	9770	9770	9770	0
13	20230825	184400	8671060940	9770	9770	9770	9770	0
14	20230825	184300	8671060940	9770	9770	9770	9770	0
15	20230825	184200	8671060940	9770	9770	9770	9770	0
16	20230825	184100	8671060940	9770	9770	9770	9770	0
17	20230825	184000	8671060940	9770	9770	9770	9770	0
18	20230825	183900	8671060940	9770	9770	9770	9770	0
19	20230825	183800	8671060940	9770	9770	9770	9770	0
20	20230825	183700	8671060940	9770	9770	9770	9770	0
21	20230825	183600	8671060940	9770	9770	9770	9770	0
22	20230825	183500	8671060940	9770	9770	9770	9770	0
23	20230825	183400	8671060940	9770	9770	9770	9770	0
24	20230825	183300	8671060940	9770	9770	9770	9770	0
25	20230825	183200	8671060940	9770	9770	9770	9770	0
26	20230825	183100	8671060940	9770	9770	9770	9770	0
27	20230825	183000	8671060940	9770	9770	9770	9770	0
28	20230825	182900	8671060940	9770	9770	9770	9770	0
29	20230825	182800	8671060940	9770	9770	9770	9770	0
30	20230825	182700	8671060940	9770	9770	9770	9770	0
31	20230825	182600	8671060940	9770	9770	9770	9770	0
32	20230825	182500	8671060940	9770	9770	9770	9770	36812
33	20230825	182400	8671060940	9770	9770	9770	9770	0
34	20230825	182300	8671060940	9770	9770	9770	9770	0
35	20230825	182200	8671060940	9770	9770	9770	9770	0
36	20230825	182100	8671060940	9770	9770	9770	9770	0
37	20230825	182000	8671060940	9770	9770	9770	9770	0
38	20230825	181900	8671060940	9770	9770	9770	9770	0
39	20230825	181800	8671060940	9770	9770	9770	9770	0
40	20230825	181700	8671060940	9770	9770	9770	9770	0
41	20230825	181600	8671060940	9770	9770	9770	9770	0
42	20230825	181500	8671060940	9770	9770	9770	9770	0
43	20230825	181400	8671060940	9770	9770	9770	9770	0
44	20230825	181300	8671060940	9770	9770	9770	9770	0
45	20230825	181200	8671060940	9770	9770	9770	9770	0
46	20230825	181100	8671060940	9770	9770	9770	9770	0
47	20230825	181000	8671060940	9770	9770	9770	9770	0
48	20230825	180900	8671060940	9770	9770	9770	9770	0
49	20230825	180800	8671060940	9770	9770	9770	9770	0
50	20230825	180700	8671060940	9770	9770	9770	9770	0
51	20230825	180600	8671060940	9770	9770	9770	9770	0
52	20230825	180500	8671060940	9770	9770	9770	9770	0
53	20230825	180400	8671060940	9770	9770	9770	9770	0
54	20230825	180300	8671060940	9770	9770	9770	9770	0
55	20230825	180200	8671060940	9770	9770	9770	9770	0
56	20230825	180100	8671060940	9770	9770	9770	9770	0
57	20230825	180000	8671060940	9770	9770	9770	9770	0
58	20230825	175900	8671060940	9770	9770	9770	9770	0
59	20230825	175800	8671060940	9770	9770	9770	9770	0
60	20230825	175700	8671060940	9770	9770	9770	9770	0
61	20230825	175600	8671060940	9770	9770	9770	9770	0
62	20230825	175500	8671060940	9770	9770	9770	9770	36812
63	20230825	175400	8671060940	9770	9770	9770	9770	0
64	20230825	175300	8671060940	9770	9770	9770	9770	0
65	20230825	175200	8671060940	9770	9770	9770	9770	0
66	20230825	175100	8671060940	9770	9770	9770	9770	0
67	20230825	175000	8671060940	9770	9770	9770	9770	0
68	20230825	174900	8671060940	9770	9770	9770	9770	0
69	20230825	174800	8671060940	9770	9770	9770	9770	0
70	20230825	174700	8671060940	9770	9770	9770	9770	0
71	20230825	174600	8671060940	9770	9770	9770	9770	0
72	20230825	174500	8671060940	9770	9770	9770	9770	0
73	20230825	174400	8671060940	9770	9770	9770	9770	0
74	20230825	174300	8671060940	9770	9770	9770	9770	0
75	20230825	174200	8671060940	9770	9770	9770	9770	0
76	20230825	174100	8671060940	9770	9770	9770	9770	0
77	20230825	174000	8671060940	9770	9770	9770	9770	0
78	20230825	173900	8671060940	9770	9770	9770	9770	0
79	20230825	173800	8671060940	9770	9770	9770	9770	0
80	20230825	173700	8671060940	9770	9770	9770	9770	0
81	20230825	173600	8671060940	9770	9770	9770	9770	0
82	20230825	173500	8671060940	9770	9770	9770	9770	0
83	20230825	173400	8671060940	9770	9770	9770	9770	0
84	20230825	173300	8671060940	9770	9770	9770	9770	0
85	20230825	173200	8671060940	9770	9770	9770	9770	0
86	20230825	173100	8671060940	9770	9770	9770	9770	0
87	20230825	173000	8671060940	9770	9770	9770	9770	0
88	20230825	172900	8671060940	9770	9770	9770	9770	0
89	20230825	172800	8671060940	9770	9770	9770	9770	0
90	20230825	172700	8671060940	9770	9770	9770	9770	0
91	20230825	172600	8671060940	9770	9770	9770	9770	0
92	20230825	172500	8671060940	9770	9770	9770	9770	36812
93	20230825	172400	8671060940	9770	9770	9770	9770	0
94	20230825	172300	8671060940	9770	9770	9770	9770	0
95	20230825	172200	8671060940	9770	9770	9770	9770	0
96	20230825	172100	8671060940	9770	9770	9770	9770	0
97	20230825	172000	8671060940	9770	9770	9770	9770	0
98	20230825	171900	8671060940	9770	9770	9770	9770	0
99	20230825	171800	8671060940	9770	9770	9770	9770	0
100	20230825	171700	8671060940	9770	9770	9770	9770	0
101	20230825	171600	8671060940	9770	9770	9770	9770	0
102	20230825	171500	8671060940	9770	9770	9770	9770	0
103	20230825	171400	8671060940	9770	9770	9770	9770	0
104	20230825	171300	8671060940	9770	9770	9770	9770	0
105	20230825	171200	8671060940	9770	9770	9770	9770	0
106	20230825	171100	8671060940	9770	9770	9770	9770	0
107	20230825	171000	8671060940	9770	9770	9770	9770	0
108	20230825	170900	8671060940	9770	9770	9770	9770	0
109	20230825	170800	8671060940	9770	9770	9770	9770	0
110	20230825	170700	8671060940	9770	9770	9770	9770	0
111	20230825	170600	8671060940	9770	9770	9770	9770	0
112	20230825	170500	8671060940	9770	9770	9770	9770	0
113	20230825	170400	8671060940	9770	9770	9770	9770	0
114	20230825	170300	8671060940	9770	9770	9770	9770	0
115	20230825	170200	8671060940	9770	9770	9770	9770	0
116	20230825	170100	8671060940	9770	9770	9770	9770	0
117	20230825	170000	8671060940	9770	9770	9770	9770	0
118	20230825	165900	8671060940	9770	9770	9770	9770	0
119	20230825	165800	8671060940	9770	9770	9770	9770	0
120	20230825	165700	8671060940	9770	9770	9770	9770	0
121	20230825	165600	8671060940	9770	9770	9770	9770	0
122	20230825	165500	8671060940	9770	9770	9770	9770	36812
123	20230825	165400	8671060940	9770	9770	9770	9770	0
124	20230825	165300	8671060940	9770	9770	9770	9770	0
125	20230825	165200	8671060940	9770	9770	9770	9770	0
126	20230825	165100	8671060940	9770	9770	9770	9770	0
127	20230825	165000	8671060940	9770	9770	9770	9770	0
128	20230825	164900	8671060940	9770	9770	9770	9770	0
129	20230825	164800	8671060940	9770	9770	9770	9770	0
130	20230825	164700	8671060940	9770	9770	9770	9770	0
131	20230825	164600	8671060940	9770	9770	9770	9770	0
132	20230825	164500	8671060940	9770	9770	9770	9770	0
133	20230825	164400	8671060940	9770	9770	9770	9770	0
134	20230825	164300	8671060940	9770	9770	9770	9770	0
135	20230825	164200	8671060940	9770	9770	9770	9770	0
136	20230825	164100	8671060940	9770	9770	9770	9770	0
137	20230825	164000	8671060940	9770	9770	9770	9770	0
138	20230825	163900	8671060940	9770	9770	9770	9770	0
139	20230825	163800	8671060940	9770	9770	9770	9770	0
140	20230825	163700	8671060940	9770	9770	9770	9770	0
141	20230825	163600	8671060940	9770	9770	9770	9770	0
142	20230825	163500	8671060940	9770	9770	9770	9770	0
143	20230825	163400	8671060940	9770	9770	9770	9770	0
144	20230825	163300	8671060940	9770	9770	9770	9770	0
145	20230825	163200	8671060940	9770	9770	9770	9770	0
146	20230825	163100	8671060940	9770	9770	9770	9770	0
147	20230825	163000	8671060940	9770	9770	9770	9770	0
148	20230825	162900	8671060940	9770	9770	9770	9770	0
149	20230825	162800	8671060940	9770	9770	9770	9770	0
150	20230825	162700	8671060940	9770	9770	9770	9770	0
151	20230825	162600	8671060940	9770	9770	9770	9770	0
152	20230825	162500	8671060940	9770	9770	9770	9770	36812
153	20230825	162400	8671060940	9770	9770	9770	9770	0
154	20230825	162300	8671060940	9770	9770	9770	9770	0
155	20230825	162200	8671060940	9770	9770	9770	9770	0
156	20230825	162100	8671060940	9770	9770	9770	9770	0
157	20230825	162000	8671060940	9770	9770	9770	9770	0
158	20230825	161900	8671060940	9770	9770	9770	9770	0
159	20230825	161800	8671060940	9770	9770	9770	9770	0
160	20230825	161700	8671060940	9770	9770	9770	9770	0
161	20230825	161600	8671060940	9770	9770	9770	9770	0
162	20230825	161500	8671060940	9770	9770	9770	9770	0
163	20230825	161400	8671060940	9770	9770	9770	9770	0
164	20230825	161300	8671060940	9770	9770	9770	9770	0
165	20230825	161200	8671060940	9770	9770	9770	9770	0
166	20230825	161100	8671060940	9770	9770	9770	9770	0
167	20230825	161000	8671060940	9770	9770	9770	9770	0
168	20230825	160900	8671060940	9770	9770	9770	9770	0
169	20230825	160800	8671060940	9770	9770	9770	9770	0
170	20230825	160700	8671060940	9770	9770	9770	9770	0
171	20230825	160600	8671060940	9770	9770	9770	9770	0
172	20230825	160500	8671060940	9770	9770	9770	9770	0
173	20230825	160400	8671060940	9770	9770	9770	9770	0
174	20230825	160300	8671060940	9770	9770	9770	9770	0
175	20230825	160200	8671060940	9770	9770	9770	9770	0
176	20230825	160100	8671060940	9770	9770	9770	9770	0
177	20230825	160000	8671060940	9770	9770	9770	9770	0
178	20230825	155900	8671060940	9770	9770	9770	9770	0
179	20230825	155800	8671060940	9770	9770	9770	9770	0
180	20230825	155700	8671060940	9770	9770	9770	9770	0
181	20230825	155600	8671060940	9770	9770	9770	9770	0
182	20230825	155500	8671060940	9770	9770	9770	9770	36812
183	20230825	155400	8671060940	9770	9770	9770	9770	0
184	20230825	155300	8671060940	9770	9770	9770	9770	0
185	20230825	155200	8671060940	9770	9770	9770	9770	0
186	20230825	155100	8671060940	9770	9770	9770	9770	0
187	20230825	155000	8671060940	9770	9770	9770	9770	0
188	20230825	154900	8671060940	9770	9770	9770	9770	0
189	20230825	154800	8671060940	9770	9770	9770	9770	0
190	20230825	154700	8671060940	9770	9770	9770	9770	0
191	20230825	154600	8671060940	9770	9770	9770	9770	0
192	20230825	154500	8671060940	9770	9770	9770	9770	0
193	20230825	154400	8671060940	9770	9770	9770	9770	0
194	20230825	154300	8671060940	9770	9770	9770	9770	0
195	20230825	154200	8671060940	9770	9770	9770	9770	0
196	20230825	154100	8671060940	9770	9770	9770	9770	0
197	20230825	154000	8671060940	9770	9770	9770	9770	0
198	20230825	153900	8671060940	9770	9770	9770	9770	0
199	20230825	153800	8671060940	9770	9770	9770	9770	0
200	20230825	153700	8671060940	9770	9770	9770	9770	0
201	20230825	153600	8671060940	9770	9770	9770	9770	0
202	20230825	153500	8671060940	9770	9770	9770	9770	0
203	20230825	153400	8671060940	9770	9770	9770	9770	0
204	20230825	153300	8671060940	9770	9770	9770	9770	0
205	20230825	153200	8671060940	9770	9770	9770	9770	0
206	20230825	153100	8671060940	9770	9770	9770	9770	0
207	20230825	153000	8671060940	9770	9770	9770	9770	36812
208	20230825	152900	8311407700	9770	9770	9770	9770	0
209	20230825	152800	8311407700	9770	9770	9770	9770	0
210	20230825	152700	8311407700	9770	9770	9770	9770	0
211	20230825	152600	8311407700	9770	9770	9770	9770	0
212	20230825	152500	8311407700	9770	9770	9770	9770	0
213	20230825	152400	8311407700	9770	9770	9770	9770	0
214	20230825	152300	8311407700	9770	9770	9770	9770	0
215	20230825	152200	8311407700	9770	9770	9770	9770	0
216	20230825	152100	8311407700	9770	9770	9770	9770	0
217	20230825	152000	8311407700	9770	9770	9770	9770	0
218	20230825	151900	8311407700	9770	9780	9780	9750	3070
219	20230825	151800	8281397940	9780	9770	9780	9730	2733
220	20230825	151700	8254731590	9770	9770	9770	9740	3165
221	20230825	151600	8223861600	9770	9760	9770	9750	4158
222	20230825	151500	8183277730	9760	9740	9760	9740	2458
223	20230825	151400	8159305160	9750	9750	9750	9740	5887
224	20230825	151300	8101909520	9750	9740	9750	9740	4238
225	20230825	151200	8060610350	9740	9750	9760	9740	2762
226	20230825	151100	8033662270	9740	9740	9760	9740	1890
227	20230825	151000	8015232910	9740	9740	9750	9720	6423
228	20230825	150900	7952705220	9740	9750	9760	9740	3285
229	20230825	150800	7920675390	9750	9750	9750	9740	3594
230	20230825	150700	7885634560	9750	9750	9760	9740	3067
231	20230825	150600	7855721140	9750	9760	9760	9740	2563
232	20230825	150500	7830719730	9760	9760	9770	9750	3456
233	20230825	150400	7796992970	9760	9750	9760	9740	1246
234	20230825	150300	7784842480	9740	9740	9750	9730	2539
235	20230825	150200	7760100400	9750	9740	9750	9730	5471
236	20230825	150100	7706825310	9750	9760	9760	9750	3085
237	20230825	150000	7676741610	9750	9740	9760	9740	2566
238	20230825	145900	7651720980	9750	9760	9760	9740	3984
239	20230825	145800	7612869920	9760	9770	9770	9760	767
240	20230825	145700	7605378940	9770	9760	9770	9750	1758
241	20230825	145600	7588220720	9750	9760	9760	9750	747
242	20230825	145500	7580930470	9750	9750	9760	9750	694
243	20230825	145400	7574157660	9760	9760	9770	9760	1595
244	20230825	145300	7558587190	9760	9760	9760	9750	994
245	20230825	145200	7548889050	9760	9730	9770	9720	2714
246	20230825	145100	7522437500	9730	9740	9750	9720	14250
247	20230825	145000	7383715890	9740	9750	9750	9740	553
248	20230825	144900	7378325050	9750	9740	9750	9730	1501
249	20230825	144800	7363704020	9750	9760	9770	9740	4246
250	20230825	144700	7322314590	9760	9770	9770	9760	2131
251	20230825	144600	7301500550	9770	9760	9770	9760	1357
252	20230825	144500	7288256200	9760	9760	9760	9760	498
253	20230825	144400	7283395720	9750	9750	9750	9750	1403
254	20230825	144300	7269716470	9750	9740	9750	9740	518
255	20230825	144200	7264666670	9740	9750	9760	9740	1263
256	20230825	144100	7252350680	9750	9760	9760	9750	5094
257	20230825	144000	7202665790	9770	9770	9770	9770	988
258	20230825	143900	7193013030	9770	9770	9770	9770	512
259	20230825	143800	7188010790	9770	9770	9770	9760	1099
260	20230825	143700	7177275150	9770	9780	9780	9760	651
261	20230825	143600	7170913940	9770	9780	9780	9770	1440
262	20230825	143500	7156832750	9780	9770	9780	9760	1441
263	20230825	143400	7142747240	9770	9790	9790	9770	797
264	20230825	143300	7134951210	9790	9770	9790	9770	1908
265	20230825	143200	7116288280	9780	9770	9780	9760	3222
266	20230825	143100	7084800770	9770	9760	9770	9760	402
267	20230825	143000	7080875620	9750	9760	9760	9750	2449
268	20230825	142900	7056978430	9750	9760	9760	9750	4411
269	20230825	142800	7013932560	9760	9790	9790	9760	2226
270	20230825	142700	6992199170	9790	9790	9790	9770	3437
271	20230825	142600	6958593470	9790	9790	9800	9790	1758
272	20230825	142500	6941381650	9790	9780	9790	9780	2007
273	20230825	142400	6921748060	9780	9770	9780	9760	1654
274	20230825	142300	6905586620	9770	9800	9800	9770	1360
275	20230825	142200	6892283420	9800	9770	9830	9770	13072
276	20230825	142100	6764144960	9770	9780	9780	9770	803
277	20230825	142000	6756297500	9780	9810	9810	9770	10104
278	20230825	141900	6657342630	9790	9750	9800	9740	10930
279	20230825	141800	6550449800	9750	9750	9750	9750	3370
280	20230825	141700	6517592300	9750	9740	9750	9740	1414
281	20230825	141600	6503812940	9750	9740	9750	9730	2638
282	20230825	141500	6478120260	9740	9720	9740	9720	6165
283	20230825	141400	6418154660	9720	9720	9730	9720	1027
284	20230825	141300	6408170920	9730	9710	9730	9710	1485
285	20230825	141200	6393730700	9720	9720	9730	9710	3868
286	20230825	141100	6356133630	9710	9720	9720	9710	907
287	20230825	141000	6347321190	9720	9720	9720	9710	489
288	20230825	140900	6342568340	9720	9720	9720	9710	999
289	20230825	140800	6332862570	9720	9720	9720	9710	1708
290	20230825	140700	6316273310	9710	9710	9710	9700	2094
291	20230825	140600	6295940760	9710	9700	9710	9700	500
292	20230825	140500	6291087200	9710	9710	9710	9700	29
293	20230825	140400	6290805810	9700	9700	9710	9700	649
294	20230825	140300	6284509830	9700	9700	9700	9700	50
295	20230825	140200	6284024830	9710	9710	9720	9710	727
296	20230825	140100	6276965440	9720	9720	9720	9710	146
297	20230825	140000	6275546910	9720	9720	9730	9720	1591
298	20230825	135900	6260078780	9710	9690	9710	9690	1913
299	20230825	135800	6241520760	9690	9690	9700	9690	3129
300	20230825	135700	6211200540	9690	9690	9690	9680	285
301	20230825	135600	6208439090	9700	9700	9700	9670	5167
302	20230825	135500	6158401500	9710	9710	9710	9700	200
303	20230825	135400	6156460110	9710	9720	9720	9710	1482
304	20230825	135300	6142061130	9730	9720	9730	9720	195
305	20230825	135200	6140165700	9720	9720	9720	9710	371
306	20230825	135100	6136560040	9710	9700	9710	9700	1258
307	20230825	135000	6124346360	9710	9700	9710	9690	1531
308	20230825	134900	6109497300	9690	9700	9700	9690	2227
309	20230825	134800	6087917190	9700	9700	9700	9690	252
310	20230825	134700	6085473140	9700	9700	9710	9700	474
311	20230825	134600	6080874010	9710	9710	9720	9710	691
312	20230825	134500	6074164370	9720	9710	9720	9700	5014
313	20230825	134400	6025523350	9710	9720	9720	9710	1956
314	20230825	134300	6006518370	9730	9730	9730	9730	887
315	20230825	134200	5997887860	9740	9730	9740	9730	1260
316	20230825	134100	5985617400	9730	9730	9730	9720	1754
317	20230825	134000	5968551580	9730	9720	9730	9720	1456
318	20230825	133900	5954399250	9720	9720	9720	9710	1297
319	20230825	133800	5941798900	9720	9720	9720	9710	1753
320	20230825	133700	5924759750	9720	9700	9720	9700	3612
321	20230825	133600	5889680320	9700	9700	9710	9700	114
322	20230825	133500	5888574490	9710	9700	9710	9700	782
323	20230825	133400	5880986760	9700	9710	9710	9700	203
324	20230825	133300	5879015930	9710	9700	9710	9700	808
325	20230825	133200	5871174770	9700	9700	9710	9700	319
326	20230825	133100	5868080130	9700	9710	9710	9700	239
327	20230825	133000	5865761070	9700	9710	9710	9700	83
328	20230825	132900	5864955920	9700	9690	9700	9690	2203
329	20230825	132800	5843587820	9690	9700	9700	9690	101
330	20230825	132700	5842608930	9700	9690	9700	9690	356
331	20230825	132600	5839157210	9690	9690	9700	9680	836
332	20230825	132500	5831055860	9690	9690	9690	9690	169
333	20230825	132400	5829418250	9700	9700	9700	9690	1133
334	20230825	132300	5818429140	9700	9700	9700	9690	134
335	20230825	132200	5817130110	9690	9700	9700	9690	760
336	20230825	132100	5809764870	9700	9700	9700	9700	104
337	20230825	132000	5808756070	9700	9710	9710	9700	287
338	20230825	131900	5805971800	9710	9700	9710	9670	5075
339	20230825	131800	5756774320	9710	9700	9710	9700	92
340	20230825	131700	5755881600	9700	9710	9710	9700	369
341	20230825	131600	5752300770	9710	9690	9710	9690	1178
342	20230825	131500	5740874240	9690	9690	9690	9660	6488
343	20230825	131400	5678136670	9690	9700	9700	9690	274
344	20230825	131300	5675479350	9710	9690	9710	9690	1535
345	20230825	131200	5660597500	9690	9710	9710	9680	2606
346	20230825	131100	5635354340	9700	9700	9700	9700	316
347	20230825	131000	5632289140	9690	9710	9710	9690	574
348	20230825	130900	5626720840	9710	9700	9710	9700	8938
349	20230825	130800	5540002390	9700	9690	9700	9690	1467
350	20230825	130700	5525786630	9690	9690	9690	9690	146
351	20230825	130600	5524371890	9690	9680	9690	9680	1170
352	20230825	130500	5513046260	9700	9680	9700	9680	3710
353	20230825	130400	5477110270	9680	9680	9680	9660	652
354	20230825	130300	5470804110	9680	9670	9680	9670	1205
355	20230825	130200	5459146910	9670	9680	9680	9660	1288
356	20230825	130100	5446695390	9670	9680	9680	9670	955
357	20230825	130000	5437458130	9670	9680	9680	9670	129
358	20230825	125900	5436209720	9680	9670	9680	9670	3436
359	20230825	125800	5402973550	9660	9660	9670	9660	170
360	20230825	125700	5401331310	9660	9660	9660	9660	279
361	20230825	125600	5398636170	9670	9670	9670	9660	425
362	20230825	125500	5394530470	9660	9670	9670	9660	971
363	20230825	125400	5385146570	9670	9660	9670	9660	490
364	20230825	125300	5380412830	9670	9660	9670	9660	1382
365	20230825	125200	5367060500	9670	9670	9670	9670	68
366	20230825	125100	5366402940	9670	9660	9670	9660	368
367	20230825	125000	5362847430	9670	9660	9670	9660	225
368	20230825	124900	5360672680	9660	9660	9660	9660	2251
369	20230825	124800	5338928020	9660	9660	9660	9660	262
370	20230825	124700	5336397100	9660	9660	9660	9660	1488
371	20230825	124600	5322023020	9660	9660	9660	9650	4046
372	20230825	124500	5282939270	9660	9660	9660	9650	4353
373	20230825	124400	5240924890	9660	9660	9670	9660	2411
374	20230825	124300	5217634620	9670	9660	9670	9660	881
375	20230825	124200	5209122220	9660	9650	9670	9650	4057
376	20230825	124100	5169946880	9650	9650	9660	9640	2440
377	20230825	124000	5146405680	9650	9660	9660	9650	3266
378	20230825	123900	5114888180	9660	9670	9670	9660	558
379	20230825	123800	5109497870	9660	9660	9670	9650	20970
380	20230825	123700	4907120140	9670	9660	9670	9660	379
381	20230825	123600	4903458850	9660	9670	9670	9660	1962
382	20230825	123500	4884505730	9670	9660	9680	9650	23431
383	20230825	123400	4658335630	9660	9670	9680	9660	4562
384	20230825	123300	4614261170	9670	9670	9680	9670	961
385	20230825	123200	4604967270	9670	9670	9690	9670	1778
386	20230825	123100	4587756870	9670	9680	9680	9670	1567
387	20230825	123000	4572603950	9680	9680	9680	9670	286
388	20230825	122900	4569837430	9680	9670	9680	9670	269
389	20230825	122800	4567235580	9670	9670	9680	9670	298
390	20230825	122700	4564353060	9680	9690	9690	9680	366
391	20230825	122600	4560809000	9690	9690	9690	9680	1083
392	20230825	122500	4550315100	9690	9680	9690	9680	111
393	20230825	122400	4549240610	9680	9680	9690	9680	746
394	20230825	122300	4542019220	9680	9680	9680	9670	2843
395	20230825	122200	4514499030	9690	9690	9700	9690	293
396	20230825	122100	4511659760	9690	9690	9700	9690	86
397	20230825	122000	4510826180	9690	9700	9700	9690	1043
398	20230825	121900	4500713590	9700	9690	9700	9690	1156
399	20230825	121800	4489511380	9680	9690	9690	9680	1785
400	20230825	121700	4472231900	9690	9690	9690	9690	104
401	20230825	121600	4471224140	9690	9670	9690	9660	3108
402	20230825	121500	4441159220	9660	9670	9670	9660	171
403	20230825	121400	4439506820	9660	9670	9670	9660	8076
404	20230825	121300	4361456500	9670	9670	9670	9660	12569
405	20230825	121200	4239978680	9680	9670	9680	9670	1522
406	20230825	121100	4225260330	9670	9680	9680	9670	1231
407	20230825	121000	4213356530	9670	9680	9680	9670	415
408	20230825	120900	4209341520	9680	9700	9700	9680	6927
409	20230825	120800	4142258740	9700	9700	9700	9700	56
410	20230825	120700	4141715540	9700	9690	9700	9680	2436
411	20230825	120600	4118117770	9690	9690	9690	9690	1226
412	20230825	120500	4106237830	9690	9700	9700	9690	42
413	20230825	120400	4105830500	9700	9700	9700	9700	37
414	20230825	120300	4105471600	9690	9690	9700	9690	170
415	20230825	120200	4103824190	9700	9690	9700	9690	1665
416	20230825	120100	4087690100	9690	9700	9700	9690	1128
417	20230825	120000	4076759000	9700	9700	9700	9690	1130
418	20230825	115900	4065808410	9700	9700	9700	9690	64
419	20230825	115800	4065188120	9690	9710	9710	9690	157
420	20230825	115700	4063665120	9710	9700	9710	9690	1110
421	20230825	115600	4052898480	9690	9700	9700	9690	630
422	20230825	115500	4046788210	9700	9690	9700	9690	238
423	20230825	115400	4044479620	9700	9690	9700	9690	1023
424	20230825	115300	4034557520	9690	9700	9700	9690	54
425	20230825	115200	4034034160	9690	9700	9700	9690	120
426	20230825	115100	4032871290	9710	9700	9710	9700	1247
427	20230825	115000	4020775350	9700	9710	9710	9690	1444
428	20230825	114900	4006779270	9710	9710	9710	9700	711
429	20230825	114800	3999880470	9710	9690	9710	9690	1805
430	20230825	114700	3982376750	9690	9700	9700	9690	2844
431	20230825	114600	3954818380	9700	9700	9700	9690	916
432	20230825	114500	3945936210	9700	9700	9710	9700	1275
433	20230825	114400	3933568700	9700	9700	9700	9700	65
434	20230825	114300	3932938200	9710	9700	9710	9700	1225
435	20230825	114200	3921055540	9700	9700	9700	9690	317
436	20230825	114100	3917981140	9700	9700	9700	9690	426
437	20230825	114000	3913851470	9700	9700	9700	9690	187
438	20230825	113900	3912038670	9700	9700	9700	9690	66
439	20230825	113800	3911398570	9700	9690	9700	9690	531
440	20230825	113700	3906252730	9700	9700	9710	9700	2799
441	20230825	113600	3879102360	9710	9710	9710	9700	18
442	20230825	113500	3878927630	9700	9710	9710	9700	1209
443	20230825	113400	3867199840	9710	9720	9720	9710	655
444	20230825	113300	3860837850	9720	9710	9720	9710	1928
445	20230825	113200	3842112430	9710	9710	9710	9710	48
446	20230825	113100	3841646350	9710	9710	9710	9700	222
447	20230825	113000	3839491360	9700	9700	9700	9700	898
448	20230825	112900	3830780760	9700	9700	9700	9700	100
449	20230825	112800	3829810760	9700	9700	9700	9690	2425
450	20230825	112700	3806288700	9710	9700	9710	9700	23
451	20230825	112600	3806065570	9710	9710	9710	9710	1074
452	20230825	112500	3795637030	9700	9700	9710	9700	1972
453	20230825	112400	3776508610	9710	9710	9710	9710	1270
454	20230825	112300	3764176910	9720	9720	9720	9720	147
455	20230825	112200	3762748070	9710	9710	9710	9710	373
456	20230825	112100	3759126240	9720	9720	9720	9720	360
457	20230825	112000	3755627040	9720	9720	9720	9710	1575
458	20230825	111900	3740333400	9720	9710	9720	9710	72
459	20230825	111800	3739634110	9710	9720	9720	9710	2894
460	20230825	111700	3711514200	9730	9730	9730	9730	2289
461	20230825	111600	3689242230	9740	9740	9750	9730	913
462	20230825	111500	3680351170	9750	9750	9750	9740	505
463	20230825	111400	3675429680	9750	9730	9750	9730	2283
464	20230825	111300	3653192860	9740	9730	9740	9720	970
465	20230825	111200	3643755260	9730	9730	9730	9730	169
466	20230825	111100	3642110890	9730	9730	9740	9730	1348
467	20230825	111000	3628994550	9730	9720	9730	9720	990
468	20230825	110900	3619363730	9710	9730	9730	9710	953
469	20230825	110800	3610094920	9730	9730	9730	9720	1069
470	20230825	110700	3599694980	9730	9740	9740	9730	73
471	20230825	110600	3598984060	9740	9730	9740	9730	1637
472	20230825	110500	3583055010	9730	9720	9730	9710	3092
473	20230825	110400	3553019320	9720	9720	9730	9720	680
474	20230825	110300	3546409690	9720	9720	9720	9700	8871
475	20230825	110200	3460276500	9720	9730	9730	9720	232
476	20230825	110100	3458020330	9720	9730	9730	9720	1004
477	20230825	110000	3448252410	9730	9730	9730	9720	276
478	20230825	105900	3445569610	9720	9720	9720	9710	5072
479	20230825	105800	3396269820	9720	9710	9720	9700	1086
480	20230825	105700	3385724470	9710	9710	9710	9700	939
481	20230825	105600	3376612640	9710	9710	9720	9710	1894
482	20230825	105500	3358205840	9700	9700	9700	9690	927
483	20230825	105400	3349213950	9700	9710	9710	9700	2350
484	20230825	105300	3326401070	9720	9710	9720	9710	2905
485	20230825	105200	3298189710	9710	9700	9710	9700	5968
486	20230825	105100	3240289750	9700	9690	9700	9690	432
487	20230825	105000	3236103300	9690	9690	9690	9690	2311
488	20230825	104900	3213709710	9690	9680	9690	9680	4702
489	20230825	104800	3168193990	9680	9700	9710	9680	5730
490	20230825	104700	3112652390	9700	9710	9710	9700	98
491	20230825	104600	3111701120	9710	9700	9710	9700	590
492	20230825	104500	3105976990	9710	9710	9710	9700	1766
493	20230825	104400	3088845130	9700	9710	9720	9700	653
494	20230825	104300	3082504910	9710	9710	9720	9700	703
495	20230825	104200	3075678760	9710	9700	9720	9700	850
496	20230825	104100	3067429750	9690	9710	9710	9690	9040
497	20230825	104000	2979715050	9710	9720	9720	9710	228
498	20230825	103900	2977500420	9720	9730	9730	9720	3266
499	20230825	103800	2945750200	9730	9730	9730	9720	1367
500	20230825	103700	2932450050	9730	9730	9730	9720	1248
501	20230825	103600	2920307510	9730	9730	9730	9720	1021
502	20230825	103500	2910377340	9730	9740	9740	9730	952
503	20230825	103400	2901113940	9730	9730	9730	9720	1368
504	20230825	103300	2887803500	9730	9730	9730	9730	158
505	20230825	103200	2886266160	9730	9730	9740	9720	356
506	20230825	103100	2882802310	9740	9740	9740	9730	1698
507	20230825	103000	2866276660	9740	9740	9740	9730	425
508	20230825	102900	2862141300	9740	9740	9740	9730	267
509	20230825	102800	2859541260	9730	9730	9740	9730	563
510	20230825	102700	2854063250	9720	9710	9720	9710	434
511	20230825	102600	2849844880	9720	9710	9720	9710	1379
512	20230825	102500	2836447670	9720	9720	9720	9710	774
513	20230825	102400	2828924630	9730	9730	9730	9730	60
514	20230825	102300	2828340830	9730	9730	9730	9720	1448
515	20230825	102200	2814253870	9730	9720	9730	9710	2680
516	20230825	102100	2788209260	9720	9710	9720	9710	198
517	20230825	102000	2786286550	9710	9720	9720	9710	1981
518	20230825	101900	2767050490	9710	9730	9730	9710	684
519	20230825	101800	2760401970	9720	9720	9730	9720	838
520	20230825	101700	2752256550	9720	9730	9730	9720	163
521	20230825	101600	2750671760	9730	9730	9730	9720	2326
522	20230825	101500	2728059920	9730	9720	9730	9720	171
523	20230825	101400	2726396630	9730	9730	9730	9710	3104
524	20230825	101300	2696238000	9730	9720	9740	9720	1280
525	20230825	101200	2683783610	9720	9710	9730	9710	3154
526	20230825	101100	2653119230	9720	9720	9720	9710	1050
527	20230825	101000	2642920920	9710	9710	9720	9710	1831
528	20230825	100900	2625141430	9720	9720	9720	9710	520
529	20230825	100800	2620088030	9710	9720	9730	9710	4395
530	20230825	100700	2577386190	9710	9710	9720	9710	1690
531	20230825	100600	2560975930	9710	9720	9720	9710	811
532	20230825	100500	2553099440	9710	9740	9740	9710	1605
533	20230825	100400	2537491930	9740	9750	9750	9740	906
534	20230825	100300	2528666260	9750	9740	9750	9740	525
535	20230825	100200	2523552690	9740	9740	9740	9740	501
536	20230825	100100	2518672950	9740	9700	9740	9700	8003
537	20230825	100000	2440876720	9700	9710	9710	9700	652
538	20230825	095900	2434552310	9700	9700	9710	9700	3117
539	20230825	095800	2404315410	9700	9690	9700	9690	1635
540	20230825	095700	2388462960	9700	9690	9700	9690	637
541	20230825	095600	2382290300	9690	9700	9700	9690	881
542	20230825	095500	2373751910	9700	9690	9700	9690	3034
543	20230825	095400	2344352410	9690	9700	9710	9690	2218
544	20230825	095300	2322837830	9710	9700	9720	9700	2034
545	20230825	095200	2303096710	9700	9700	9710	9690	13095
546	20230825	095100	2176185000	9700	9700	9720	9700	380
547	20230825	095000	2172496910	9700	9700	9710	9700	3450
548	20230825	094900	2139026560	9700	9700	9700	9690	2859
549	20230825	094800	2111295240	9700	9710	9710	9700	3754
550	20230825	094700	2074874920	9710	9720	9720	9710	1301
551	20230825	094600	2062241780	9720	9710	9720	9710	1040
552	20230825	094500	2052138470	9720	9710	9720	9710	2060
553	20230825	094400	2032135020	9710	9720	9720	9710	2031
554	20230825	094300	2012412870	9720	9710	9720	9710	462
555	20230825	094200	2007923900	9720	9720	9720	9710	654
556	20230825	094100	2001569550	9720	9720	9730	9720	2842
557	20230825	094000	1973933730	9710	9700	9710	9700	3681
558	20230825	093900	1938205500	9710	9720	9720	9710	6290
559	20230825	093800	1877107460	9730	9730	9730	9720	1028
560	20230825	093700	1867105110	9740	9740	9750	9730	4671
561	20230825	093600	1821608200	9740	9750	9760	9730	5792
562	20230825	093500	1765147720	9750	9720	9750	9720	4692
563	20230825	093400	1719467870	9720	9730	9730	9720	3076
564	20230825	093300	1689562190	9730	9740	9740	9730	1269
565	20230825	093200	1677208590	9740	9740	9740	9730	2240
566	20230825	093100	1655413230	9740	9760	9760	9740	2200
567	20230825	093000	1633972600	9750	9750	9760	9750	1004
568	20230825	092900	1624183000	9750	9740	9760	9740	2830
569	20230825	092800	1596605480	9740	9750	9750	9740	1195
570	20230825	092700	1584965610	9750	9750	9760	9730	3527
571	20230825	092600	1550593480	9750	9750	9770	9730	4502
572	20230825	092500	1506689930	9750	9730	9800	9720	12774
573	20230825	092400	1381973400	9720	9730	9730	9710	1630
574	20230825	092300	1366127280	9730	9720	9750	9710	2510
575	20230825	092200	1341709850	9710	9720	9720	9700	2042
576	20230825	092100	1321882080	9710	9720	9730	9710	1761
577	20230825	092000	1304771790	9720	9710	9750	9700	17324
578	20230825	091900	1136614810	9710	9720	9720	9710	5224
579	20230825	091800	1085884380	9720	9730	9730	9720	2201
580	20230825	091700	1064488130	9720	9710	9720	9710	3021
581	20230825	091600	1035127610	9720	9730	9730	9720	6600
582	20230825	091500	970975110	9720	9720	9730	9710	3719
583	20230825	091400	934826340	9720	9720	9730	9710	8212
584	20230825	091300	854998350	9720	9740	9740	9710	4412
585	20230825	091200	812121690	9730	9750	9760	9730	1190
586	20230825	091100	800532740	9770	9710	9770	9710	6901
587	20230825	091000	733405510	9710	9730	9730	9710	3973
588	20230825	090900	694791930	9720	9750	9790	9720	4206
589	20230825	090800	653742960	9740	9720	9740	9720	2966
590	20230825	090700	624901140	9710	9720	9720	9710	5178
591	20230825	090600	574607100	9710	9730	9730	9710	3292
592	20230825	090500	542628040	9730	9700	9750	9690	5490
593	20230825	090400	489267970	9700	9730	9740	9700	6533
594	20230825	090300	425771860	9730	9710	9730	9700	2791
595	20230825	090200	398647950	9700	9680	9720	9680	7117
596	20230825	090100	329615230	9680	9710	9720	9650	16552
597	20230825	090000	169528150	9710	9800	9800	9710	17340