KissMeData/239340/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	201900	171609935	2920	2920	2920	2920	5671
3	20230825	201800	171609935	2920	2920	2920	2920	0
4	20230825	201700	171609935	2920	2920	2920	2920	0
5	20230825	201600	171609935	2920	2920	2920	2920	0
6	20230825	201500	171609935	2920	2920	2920	2920	0
7	20230825	201400	171609935	2920	2920	2920	2920	0
8	20230825	201300	171609935	2920	2920	2920	2920	0
9	20230825	201200	171609935	2920	2920	2920	2920	0
10	20230825	201100	171609935	2920	2920	2920	2920	0
11	20230825	201000	171609935	2920	2920	2920	2920	0
12	20230825	200900	171609935	2920	2920	2920	2920	0
13	20230825	200800	171609935	2920	2920	2920	2920	0
14	20230825	200700	171609935	2920	2920	2920	2920	0
15	20230825	200600	171609935	2920	2920	2920	2920	0
16	20230825	200500	171609935	2920	2920	2920	2920	0
17	20230825	200400	171609935	2920	2920	2920	2920	0
18	20230825	200300	171609935	2920	2920	2920	2920	0
19	20230825	200200	171609935	2920	2920	2920	2920	0
20	20230825	200100	171609935	2920	2920	2920	2920	0
21	20230825	200000	171609935	2920	2920	2920	2920	0
22	20230825	195900	171609935	2920	2920	2920	2920	0
23	20230825	195800	171609935	2920	2920	2920	2920	0
24	20230825	195700	171609935	2920	2920	2920	2920	0
25	20230825	195600	171609935	2920	2920	2920	2920	0
26	20230825	195500	171609935	2920	2920	2920	2920	0
27	20230825	195400	171609935	2920	2920	2920	2920	0
28	20230825	195300	171609935	2920	2920	2920	2920	0
29	20230825	195200	171609935	2920	2920	2920	2920	0
30	20230825	195100	171609935	2920	2920	2920	2920	0
31	20230825	195000	171609935	2920	2920	2920	2920	0
32	20230825	194900	171609935	2920	2920	2920	2920	5671
33	20230825	194800	171609935	2920	2920	2920	2920	0
34	20230825	194700	171609935	2920	2920	2920	2920	0
35	20230825	194600	171609935	2920	2920	2920	2920	0
36	20230825	194500	171609935	2920	2920	2920	2920	0
37	20230825	194400	171609935	2920	2920	2920	2920	0
38	20230825	194300	171609935	2920	2920	2920	2920	0
39	20230825	194200	171609935	2920	2920	2920	2920	0
40	20230825	194100	171609935	2920	2920	2920	2920	0
41	20230825	194000	171609935	2920	2920	2920	2920	0
42	20230825	193900	171609935	2920	2920	2920	2920	0
43	20230825	193800	171609935	2920	2920	2920	2920	0
44	20230825	193700	171609935	2920	2920	2920	2920	0
45	20230825	193600	171609935	2920	2920	2920	2920	0
46	20230825	193500	171609935	2920	2920	2920	2920	0
47	20230825	193400	171609935	2920	2920	2920	2920	0
48	20230825	193300	171609935	2920	2920	2920	2920	0
49	20230825	193200	171609935	2920	2920	2920	2920	0
50	20230825	193100	171609935	2920	2920	2920	2920	0
51	20230825	193000	171609935	2920	2920	2920	2920	0
52	20230825	192900	171609935	2920	2920	2920	2920	0
53	20230825	192800	171609935	2920	2920	2920	2920	0
54	20230825	192700	171609935	2920	2920	2920	2920	0
55	20230825	192600	171609935	2920	2920	2920	2920	0
56	20230825	192500	171609935	2920	2920	2920	2920	0
57	20230825	192400	171609935	2920	2920	2920	2920	0
58	20230825	192300	171609935	2920	2920	2920	2920	0
59	20230825	192200	171609935	2920	2920	2920	2920	0
60	20230825	192100	171609935	2920	2920	2920	2920	0
61	20230825	192000	171609935	2920	2920	2920	2920	0
62	20230825	191900	171609935	2920	2920	2920	2920	5671
63	20230825	191800	171609935	2920	2920	2920	2920	0
64	20230825	191700	171609935	2920	2920	2920	2920	0
65	20230825	191600	171609935	2920	2920	2920	2920	0
66	20230825	191500	171609935	2920	2920	2920	2920	0
67	20230825	191400	171609935	2920	2920	2920	2920	0
68	20230825	191300	171609935	2920	2920	2920	2920	0
69	20230825	191200	171609935	2920	2920	2920	2920	0
70	20230825	191100	171609935	2920	2920	2920	2920	0
71	20230825	191000	171609935	2920	2920	2920	2920	0
72	20230825	190900	171609935	2920	2920	2920	2920	0
73	20230825	190800	171609935	2920	2920	2920	2920	0
74	20230825	190700	171609935	2920	2920	2920	2920	0
75	20230825	190600	171609935	2920	2920	2920	2920	0
76	20230825	190500	171609935	2920	2920	2920	2920	0
77	20230825	190400	171609935	2920	2920	2920	2920	0
78	20230825	190300	171609935	2920	2920	2920	2920	0
79	20230825	190200	171609935	2920	2920	2920	2920	0
80	20230825	190100	171609935	2920	2920	2920	2920	0
81	20230825	190000	171609935	2920	2920	2920	2920	0
82	20230825	185900	171609935	2920	2920	2920	2920	0
83	20230825	185800	171609935	2920	2920	2920	2920	0
84	20230825	185700	171609935	2920	2920	2920	2920	0
85	20230825	185600	171609935	2920	2920	2920	2920	0
86	20230825	185500	171609935	2920	2920	2920	2920	0
87	20230825	185400	171609935	2920	2920	2920	2920	0
88	20230825	185300	171609935	2920	2920	2920	2920	0
89	20230825	185200	171609935	2920	2920	2920	2920	0
90	20230825	185100	171609935	2920	2920	2920	2920	0
91	20230825	185000	171609935	2920	2920	2920	2920	0
92	20230825	184900	171609935	2920	2920	2920	2920	5671
93	20230825	184800	171609935	2920	2920	2920	2920	0
94	20230825	184700	171609935	2920	2920	2920	2920	0
95	20230825	184600	171609935	2920	2920	2920	2920	0
96	20230825	184500	171609935	2920	2920	2920	2920	0
97	20230825	184400	171609935	2920	2920	2920	2920	0
98	20230825	184300	171609935	2920	2920	2920	2920	0
99	20230825	184200	171609935	2920	2920	2920	2920	0
100	20230825	184100	171609935	2920	2920	2920	2920	0
101	20230825	184000	171609935	2920	2920	2920	2920	0
102	20230825	183900	171609935	2920	2920	2920	2920	0
103	20230825	183800	171609935	2920	2920	2920	2920	0
104	20230825	183700	171609935	2920	2920	2920	2920	0
105	20230825	183600	171609935	2920	2920	2920	2920	0
106	20230825	183500	171609935	2920	2920	2920	2920	0
107	20230825	183400	171609935	2920	2920	2920	2920	0
108	20230825	183300	171609935	2920	2920	2920	2920	0
109	20230825	183200	171609935	2920	2920	2920	2920	0
110	20230825	183100	171609935	2920	2920	2920	2920	0
111	20230825	183000	171609935	2920	2920	2920	2920	0
112	20230825	182900	171609935	2920	2920	2920	2920	0
113	20230825	182800	171609935	2920	2920	2920	2920	0
114	20230825	182700	171609935	2920	2920	2920	2920	0
115	20230825	182600	171609935	2920	2920	2920	2920	0
116	20230825	182500	171609935	2920	2920	2920	2920	0
117	20230825	182400	171609935	2920	2920	2920	2920	0
118	20230825	182300	171609935	2920	2920	2920	2920	0
119	20230825	182200	171609935	2920	2920	2920	2920	0
120	20230825	182100	171609935	2920	2920	2920	2920	0
121	20230825	182000	171609935	2920	2920	2920	2920	0
122	20230825	181900	171609935	2920	2920	2920	2920	5671
123	20230825	181800	171609935	2920	2920	2920	2920	0
124	20230825	181700	171609935	2920	2920	2920	2920	0
125	20230825	181600	171609935	2920	2920	2920	2920	0
126	20230825	181500	171609935	2920	2920	2920	2920	0
127	20230825	181400	171609935	2920	2920	2920	2920	0
128	20230825	181300	171609935	2920	2920	2920	2920	0
129	20230825	181200	171609935	2920	2920	2920	2920	0
130	20230825	181100	171609935	2920	2920	2920	2920	0
131	20230825	181000	171609935	2920	2920	2920	2920	0
132	20230825	180900	171609935	2920	2920	2920	2920	0
133	20230825	180800	171609935	2920	2920	2920	2920	0
134	20230825	180700	171609935	2920	2920	2920	2920	0
135	20230825	180600	171609935	2920	2920	2920	2920	0
136	20230825	180500	171609935	2920	2920	2920	2920	0
137	20230825	180400	171609935	2920	2920	2920	2920	0
138	20230825	180300	171609935	2920	2920	2920	2920	0
139	20230825	180200	171609935	2920	2920	2920	2920	0
140	20230825	180100	171609935	2920	2920	2920	2920	0
141	20230825	180000	171609935	2920	2920	2920	2920	0
142	20230825	175900	171609935	2920	2920	2920	2920	0
143	20230825	175800	171609935	2920	2920	2920	2920	0
144	20230825	175700	171609935	2920	2920	2920	2920	0
145	20230825	175600	171609935	2920	2920	2920	2920	0
146	20230825	175500	171609935	2920	2920	2920	2920	0
147	20230825	175400	171609935	2920	2920	2920	2920	0
148	20230825	175300	171609935	2920	2920	2920	2920	0
149	20230825	175200	171609935	2920	2920	2920	2920	0
150	20230825	175100	171609935	2920	2920	2920	2920	0
151	20230825	175000	171609935	2920	2920	2920	2920	0
152	20230825	174900	171609935	2920	2920	2920	2920	5671
153	20230825	174800	171609935	2920	2920	2920	2920	0
154	20230825	174700	171609935	2920	2920	2920	2920	0
155	20230825	174600	171609935	2920	2920	2920	2920	0
156	20230825	174500	171609935	2920	2920	2920	2920	0
157	20230825	174400	171609935	2920	2920	2920	2920	0
158	20230825	174300	171609935	2920	2920	2920	2920	0
159	20230825	174200	171609935	2920	2920	2920	2920	0
160	20230825	174100	171609935	2920	2920	2920	2920	0
161	20230825	174000	171609935	2920	2920	2920	2920	0
162	20230825	173900	171609935	2920	2920	2920	2920	0
163	20230825	173800	171609935	2920	2920	2920	2920	0
164	20230825	173700	171609935	2920	2920	2920	2920	0
165	20230825	173600	171609935	2920	2920	2920	2920	0
166	20230825	173500	171609935	2920	2920	2920	2920	0
167	20230825	173400	171609935	2920	2920	2920	2920	0
168	20230825	173300	171609935	2920	2920	2920	2920	0
169	20230825	173200	171609935	2920	2920	2920	2920	0
170	20230825	173100	171609935	2920	2920	2920	2920	0
171	20230825	173000	171609935	2920	2920	2920	2920	0
172	20230825	172900	171609935	2920	2920	2920	2920	0
173	20230825	172800	171609935	2920	2920	2920	2920	0
174	20230825	172700	171609935	2920	2920	2920	2920	0
175	20230825	172600	171609935	2920	2920	2920	2920	0
176	20230825	172500	171609935	2920	2920	2920	2920	0
177	20230825	172400	171609935	2920	2920	2920	2920	0
178	20230825	172300	171609935	2920	2920	2920	2920	0
179	20230825	172200	171609935	2920	2920	2920	2920	0
180	20230825	172100	171609935	2920	2920	2920	2920	0
181	20230825	172000	171609935	2920	2920	2920	2920	0
182	20230825	171900	171609935	2920	2920	2920	2920	5671
183	20230825	171800	171609935	2920	2920	2920	2920	0
184	20230825	171700	171609935	2920	2920	2920	2920	0
185	20230825	171600	171609935	2920	2920	2920	2920	0
186	20230825	171500	171609935	2920	2920	2920	2920	0
187	20230825	171400	171609935	2920	2920	2920	2920	0
188	20230825	171300	171609935	2920	2920	2920	2920	0
189	20230825	171200	171609935	2920	2920	2920	2920	0
190	20230825	171100	171609935	2920	2920	2920	2920	0
191	20230825	171000	171609935	2920	2920	2920	2920	0
192	20230825	170900	171609935	2920	2920	2920	2920	0
193	20230825	170800	171609935	2920	2920	2920	2920	0
194	20230825	170700	171609935	2920	2920	2920	2920	0
195	20230825	170600	171609935	2920	2920	2920	2920	0
196	20230825	170500	171609935	2920	2920	2920	2920	0
197	20230825	170400	171609935	2920	2920	2920	2920	0
198	20230825	170300	171609935	2920	2920	2920	2920	0
199	20230825	170200	171609935	2920	2920	2920	2920	0
200	20230825	170100	171609935	2920	2920	2920	2920	0
201	20230825	170000	171609935	2920	2920	2920	2920	0
202	20230825	165900	171609935	2920	2920	2920	2920	0
203	20230825	165800	171609935	2920	2920	2920	2920	0
204	20230825	165700	171609935	2920	2920	2920	2920	0
205	20230825	165600	171609935	2920	2920	2920	2920	0
206	20230825	165500	171609935	2920	2920	2920	2920	0
207	20230825	165400	171609935	2920	2920	2920	2920	0
208	20230825	165300	171609935	2920	2920	2920	2920	0
209	20230825	165200	171609935	2920	2920	2920	2920	0
210	20230825	165100	171609935	2920	2920	2920	2920	0
211	20230825	165000	171609935	2920	2920	2920	2920	0
212	20230825	164900	171609935	2920	2920	2920	2920	5671
213	20230825	164800	171609935	2920	2920	2920	2920	0
214	20230825	164700	171609935	2920	2920	2920	2920	0
215	20230825	164600	171609935	2920	2920	2920	2920	0
216	20230825	164500	171609935	2920	2920	2920	2920	0
217	20230825	164400	171609935	2920	2920	2920	2920	0
218	20230825	164300	171609935	2920	2920	2920	2920	0
219	20230825	164200	171609935	2920	2920	2920	2920	0
220	20230825	164100	171609935	2920	2920	2920	2920	0
221	20230825	164000	171609935	2920	2920	2920	2920	0
222	20230825	163900	171609935	2920	2920	2920	2920	0
223	20230825	163800	171609935	2920	2920	2920	2920	0
224	20230825	163700	171609935	2920	2920	2920	2920	0
225	20230825	163600	171609935	2920	2920	2920	2920	0
226	20230825	163500	171609935	2920	2920	2920	2920	0
227	20230825	163400	171609935	2920	2920	2920	2920	0
228	20230825	163300	171609935	2920	2920	2920	2920	0
229	20230825	163200	171609935	2920	2920	2920	2920	0
230	20230825	163100	171609935	2920	2920	2920	2920	0
231	20230825	163000	171609935	2920	2920	2920	2920	0
232	20230825	162900	171609935	2920	2920	2920	2920	0
233	20230825	162800	171609935	2920	2920	2920	2920	0
234	20230825	162700	171609935	2920	2920	2920	2920	0
235	20230825	162600	171609935	2920	2920	2920	2920	0
236	20230825	162500	171609935	2920	2920	2920	2920	0
237	20230825	162400	171609935	2920	2920	2920	2920	0
238	20230825	162300	171609935	2920	2920	2920	2920	0
239	20230825	162200	171609935	2920	2920	2920	2920	0
240	20230825	162100	171609935	2920	2920	2920	2920	0
241	20230825	162000	171609935	2920	2920	2920	2920	0
242	20230825	161900	171609935	2920	2920	2920	2920	5671
243	20230825	161800	171609935	2920	2920	2920	2920	0
244	20230825	161700	171609935	2920	2920	2920	2920	0
245	20230825	161600	171609935	2920	2920	2920	2920	0
246	20230825	161500	171609935	2920	2920	2920	2920	0
247	20230825	161400	171609935	2920	2920	2920	2920	0
248	20230825	161300	171609935	2920	2920	2920	2920	0
249	20230825	161200	171609935	2920	2920	2920	2920	0
250	20230825	161100	171609935	2920	2920	2920	2920	0
251	20230825	161000	171609935	2920	2920	2920	2920	0
252	20230825	160900	171609935	2920	2920	2920	2920	0
253	20230825	160800	171609935	2920	2920	2920	2920	0
254	20230825	160700	171609935	2920	2920	2920	2920	0
255	20230825	160600	171609935	2920	2920	2920	2920	0
256	20230825	160500	171609935	2920	2920	2920	2920	0
257	20230825	160400	171609935	2920	2920	2920	2920	0
258	20230825	160300	171609935	2920	2920	2920	2920	0
259	20230825	160200	171609935	2920	2920	2920	2920	0
260	20230825	160100	171609935	2920	2920	2920	2920	0
261	20230825	160000	171609935	2920	2920	2920	2920	0
262	20230825	155900	171609935	2920	2920	2920	2920	0
263	20230825	155800	171609935	2920	2920	2920	2920	0
264	20230825	155700	171609935	2920	2920	2920	2920	0
265	20230825	155600	171609935	2920	2920	2920	2920	0
266	20230825	155500	171609935	2920	2920	2920	2920	0
267	20230825	155400	171609935	2920	2920	2920	2920	0
268	20230825	155300	171609935	2920	2920	2920	2920	0
269	20230825	155200	171609935	2920	2920	2920	2920	0
270	20230825	155100	171609935	2920	2920	2920	2920	0
271	20230825	155000	171609935	2920	2920	2920	2920	0
272	20230825	154900	171609935	2920	2920	2920	2920	5671
273	20230825	154800	171609935	2920	2920	2920	2920	0
274	20230825	154700	171609935	2920	2920	2920	2920	0
275	20230825	154600	171609935	2920	2920	2920	2920	0
276	20230825	154500	171609935	2920	2920	2920	2920	0
277	20230825	154400	171609935	2920	2920	2920	2920	0
278	20230825	154300	171609935	2920	2920	2920	2920	0
279	20230825	154200	171609935	2920	2920	2920	2920	0
280	20230825	154100	171609935	2920	2920	2920	2920	0
281	20230825	154000	171609935	2920	2920	2920	2920	0
282	20230825	153900	171609935	2920	2920	2920	2920	0
283	20230825	153800	171609935	2920	2920	2920	2920	0
284	20230825	153700	171609935	2920	2920	2920	2920	0
285	20230825	153600	171609935	2920	2920	2920	2920	0
286	20230825	153500	171609935	2920	2920	2920	2920	0
287	20230825	153400	171609935	2920	2920	2920	2920	0
288	20230825	153300	171609935	2920	2920	2920	2920	0
289	20230825	153200	171609935	2920	2920	2920	2920	0
290	20230825	153100	171609935	2920	2920	2920	2920	0
291	20230825	153000	171609935	2920	2920	2920	2920	5671
292	20230825	152900	155050615	2910	2910	2910	2910	0
293	20230825	152800	155050615	2910	2910	2910	2910	0
294	20230825	152700	155050615	2910	2910	2910	2910	0
295	20230825	152600	155050615	2910	2910	2910	2910	0
296	20230825	152500	155050615	2910	2910	2910	2910	0
297	20230825	152400	155050615	2910	2910	2910	2910	0
298	20230825	152300	155050615	2910	2910	2910	2910	0
299	20230825	152200	155050615	2910	2910	2910	2910	0
300	20230825	152100	155050615	2910	2910	2910	2910	0
301	20230825	152000	155050615	2910	2910	2910	2910	0
302	20230825	151900	155050615	2910	2910	2910	2910	0
303	20230825	151800	155050615	2910	2910	2910	2910	10
304	20230825	151700	155021515	2910	2910	2910	2910	66
305	20230825	151600	154829455	2910	2910	2910	2910	600
306	20230825	151500	153083455	2910	2910	2910	2910	0
307	20230825	151400	153083455	2910	2910	2910	2895	23
308	20230825	151300	153016825	2895	2895	2910	2895	41
309	20230825	151200	152898115	2910	2910	2910	2910	0
310	20230825	151100	152898115	2910	2910	2910	2910	0
311	20230825	151000	152898115	2910	2910	2910	2910	30
312	20230825	150900	152810815	2910	2910	2910	2910	0
313	20230825	150800	152810815	2910	2910	2910	2910	350
314	20230825	150700	151792315	2910	2910	2910	2910	1
315	20230825	150600	151789405	2900	2910	2910	2900	4
316	20230825	150500	151777775	2910	2910	2910	2910	0
317	20230825	150400	151777775	2910	2910	2910	2910	0
318	20230825	150300	151777775	2910	2900	2910	2900	11
319	20230825	150200	151745865	2910	2910	2910	2910	0
320	20230825	150100	151745865	2910	2910	2910	2910	0
321	20230825	150000	151745865	2910	2910	2910	2910	0
322	20230825	145900	151745865	2910	2905	2910	2905	40
323	20230825	145800	151629615	2915	2915	2915	2915	0
324	20230825	145700	151629615	2915	2915	2915	2915	0
325	20230825	145600	151629615	2915	2910	2915	2910	79
326	20230825	145500	151399720	2910	2910	2915	2910	401
327	20230825	145400	150232805	2910	2910	2910	2910	400
328	20230825	145300	149068805	2910	2910	2910	2910	0
329	20230825	145200	149068805	2910	2900	2910	2890	27
330	20230825	145100	148990555	2910	2900	2910	2900	131
331	20230825	145000	148610645	2895	2900	2900	2895	500
332	20230825	144900	147163095	2915	2915	2915	2915	0
333	20230825	144800	147163095	2915	2915	2915	2915	0
334	20230825	144700	147163095	2915	2915	2915	2915	0
335	20230825	144600	147163095	2915	2915	2915	2915	1
336	20230825	144500	147160180	2890	2890	2890	2890	100
337	20230825	144400	146871180	2915	2915	2915	2915	1
338	20230825	144300	146868265	2915	2915	2915	2915	0
339	20230825	144200	146868265	2915	2915	2915	2915	0
340	20230825	144100	146868265	2915	2895	2915	2890	284
341	20230825	144000	146046755	2890	2915	2915	2890	5282
342	20230825	143900	130763125	2900	2900	2900	2900	1724
343	20230825	143800	125763525	2900	2900	2900	2900	0
344	20230825	143700	125763525	2900	2900	2900	2900	330
345	20230825	143600	124806525	2900	2900	2900	2900	0
346	20230825	143500	124806525	2900	2900	2900	2900	0
347	20230825	143400	124806525	2900	2900	2900	2900	0
348	20230825	143300	124806525	2900	2900	2900	2900	0
349	20230825	143200	124806525	2900	2900	2900	2900	0
350	20230825	143100	124806525	2900	2900	2900	2900	0
351	20230825	143000	124806525	2900	2900	2900	2900	0
352	20230825	142900	124806525	2900	2900	2900	2900	0
353	20230825	142800	124806525	2900	2900	2900	2900	0
354	20230825	142700	124806525	2900	2900	2900	2900	3305
355	20230825	142600	115222025	2905	2905	2905	2905	0
356	20230825	142500	115222025	2905	2905	2905	2905	0
357	20230825	142400	115222025	2905	2905	2905	2905	0
358	20230825	142300	115222025	2905	2905	2905	2905	49
359	20230825	142200	115079680	2915	2915	2915	2915	0
360	20230825	142100	115079680	2915	2915	2915	2915	0
361	20230825	142000	115079680	2915	2905	2915	2905	85
362	20230825	141900	114832285	2900	2900	2900	2900	0
363	20230825	141800	114832285	2900	2900	2900	2900	0
364	20230825	141700	114832285	2900	2900	2900	2900	399
365	20230825	141600	113675185	2905	2905	2905	2905	0
366	20230825	141500	113675185	2905	2905	2905	2905	0
367	20230825	141400	113675185	2905	2905	2905	2905	0
368	20230825	141300	113675185	2905	2905	2905	2905	0
369	20230825	141200	113675185	2905	2905	2905	2905	0
370	20230825	141100	113675185	2905	2905	2905	2905	1
371	20230825	141000	113672280	2895	2895	2895	2895	0
372	20230825	140900	113672280	2895	2895	2895	2895	0
373	20230825	140800	113672280	2895	2895	2895	2895	0
374	20230825	140700	113672280	2895	2895	2895	2895	0
375	20230825	140600	113672280	2895	2895	2895	2895	0
376	20230825	140500	113672280	2895	2895	2895	2895	3
377	20230825	140400	113663595	2905	2905	2905	2905	1
378	20230825	140300	113660690	2895	2895	2895	2895	0
379	20230825	140200	113660690	2895	2895	2895	2895	0
380	20230825	140100	113660690	2895	2895	2895	2895	0
381	20230825	140000	113660690	2895	2900	2900	2895	1403
382	20230825	135900	109593990	2905	2905	2905	2905	0
383	20230825	135800	109593990	2905	2905	2905	2905	0
384	20230825	135700	109593990	2905	2905	2905	2905	0
385	20230825	135600	109593990	2905	2905	2905	2905	0
386	20230825	135500	109593990	2905	2905	2905	2905	0
387	20230825	135400	109593990	2905	2905	2905	2905	10
388	20230825	135300	109564940	2905	2905	2905	2905	0
389	20230825	135200	109564940	2905	2905	2905	2905	0
390	20230825	135100	109564940	2905	2905	2905	2905	13
391	20230825	135000	109527175	2915	2915	2915	2915	0
392	20230825	134900	109527175	2915	2915	2915	2915	0
393	20230825	134800	109527175	2915	2915	2915	2915	0
394	20230825	134700	109527175	2915	2915	2915	2915	0
395	20230825	134600	109527175	2915	2905	2915	2905	38
396	20230825	134500	109416775	2900	2900	2900	2900	0
397	20230825	134400	109416775	2900	2900	2900	2900	0
398	20230825	134300	109416775	2900	2900	2900	2900	0
399	20230825	134200	109416775	2900	2905	2905	2900	1180
400	20230825	134100	105994585	2905	2905	2905	2905	14
401	20230825	134000	105953915	2910	2910	2910	2910	0
402	20230825	133900	105953915	2910	2910	2910	2910	0
403	20230825	133800	105953915	2910	2910	2910	2910	0
404	20230825	133700	105953915	2910	2910	2910	2910	1
405	20230825	133600	105951005	2915	2915	2915	2915	1
406	20230825	133500	105948090	2910	2905	2910	2905	3045
407	20230825	133400	97089110	2900	2900	2900	2900	0
408	20230825	133300	97089110	2900	2900	2900	2900	101
409	20230825	133200	96796210	2900	2900	2900	2900	0
410	20230825	133100	96796210	2900	2900	2900	2900	0
411	20230825	133000	96796210	2900	2900	2900	2900	0
412	20230825	132900	96796210	2900	2900	2900	2900	0
413	20230825	132800	96796210	2900	2900	2900	2900	899
414	20230825	132700	94189110	2900	2900	2900	2900	1
415	20230825	132600	94186210	2905	2905	2905	2905	5
416	20230825	132500	94171685	2905	2905	2905	2905	0
417	20230825	132400	94171685	2905	2905	2905	2905	1
418	20230825	132300	94168780	2905	2905	2905	2905	0
419	20230825	132200	94168780	2905	2905	2905	2905	0
420	20230825	132100	94168780	2905	2905	2905	2905	0
421	20230825	132000	94168780	2905	2905	2905	2905	0
422	20230825	131900	94168780	2905	2905	2905	2905	369
423	20230825	131800	93096835	2910	2910	2910	2910	1
424	20230825	131700	93093925	2905	2905	2905	2905	0
425	20230825	131600	93093925	2905	2905	2905	2905	0
426	20230825	131500	93093925	2905	2905	2905	2905	0
427	20230825	131400	93093925	2905	2905	2905	2905	0
428	20230825	131300	93093925	2905	2905	2905	2905	0
429	20230825	131200	93093925	2905	2905	2905	2905	214
430	20230825	131100	92472255	2900	2900	2900	2900	0
431	20230825	131000	92472255	2900	2900	2900	2900	0
432	20230825	130900	92472255	2900	2900	2900	2900	0
433	20230825	130800	92472255	2900	2900	2900	2900	0
434	20230825	130700	92472255	2900	2905	2905	2900	420
435	20230825	130600	91254155	2905	2905	2905	2905	0
436	20230825	130500	91254155	2905	2905	2905	2905	172
437	20230825	130400	90754495	2905	2905	2905	2905	0
438	20230825	130300	90754495	2905	2905	2905	2905	1
439	20230825	130200	90751590	2900	2900	2900	2900	0
440	20230825	130100	90751590	2900	2900	2900	2900	0
441	20230825	130000	90751590	2900	2900	2900	2900	0
442	20230825	125900	90751590	2900	2900	2900	2900	48
443	20230825	125800	90612390	2900	2900	2900	2900	0
444	20230825	125700	90612390	2900	2900	2900	2900	1
445	20230825	125600	90609490	2900	2900	2900	2900	20
446	20230825	125500	90551490	2900	2900	2900	2900	0
447	20230825	125400	90551490	2900	2900	2900	2900	0
448	20230825	125300	90551490	2900	2900	2900	2900	0
449	20230825	125200	90551490	2900	2900	2900	2900	0
450	20230825	125100	90551490	2900	2900	2900	2900	261
451	20230825	125000	89794590	2905	2905	2905	2905	1
452	20230825	124900	89791685	2905	2905	2905	2905	0
453	20230825	124800	89791685	2905	2905	2905	2905	101
454	20230825	124700	89498280	2905	2905	2905	2905	0
455	20230825	124600	89498280	2905	2905	2905	2905	0
456	20230825	124500	89498280	2905	2905	2905	2905	0
457	20230825	124400	89498280	2905	2905	2905	2905	0
458	20230825	124300	89498280	2905	2905	2905	2905	1
459	20230825	124200	89495375	2905	2905	2905	2905	0
460	20230825	124100	89495375	2905	2905	2905	2905	0
461	20230825	124000	89495375	2905	2905	2905	2905	1
462	20230825	123900	89492470	2900	2900	2900	2900	103
463	20230825	123800	89193770	2900	2900	2900	2900	31
464	20230825	123700	89103870	2900	2900	2900	2900	46
465	20230825	123600	88970470	2905	2905	2905	2905	1
466	20230825	123500	88967565	2900	2900	2900	2900	0
467	20230825	123400	88967565	2900	2900	2900	2900	0
468	20230825	123300	88967565	2900	2900	2900	2900	293
469	20230825	123200	88117865	2900	2900	2900	2900	0
470	20230825	123100	88117865	2900	2900	2900	2900	0
471	20230825	123000	88117865	2900	2900	2900	2900	0
472	20230825	122900	88117865	2900	2900	2900	2900	0
473	20230825	122800	88117865	2900	2900	2900	2900	0
474	20230825	122700	88117865	2900	2920	2920	2900	11
475	20230825	122600	88085765	2920	2915	2920	2915	500
476	20230825	122500	86628260	2920	2920	2920	2920	0
477	20230825	122400	86628260	2920	2920	2920	2920	1
478	20230825	122300	86625340	2895	2895	2895	2895	0
479	20230825	122200	86625340	2895	2895	2895	2895	0
480	20230825	122100	86625340	2895	2895	2895	2895	0
481	20230825	122000	86625340	2895	2895	2895	2895	0
482	20230825	121900	86625340	2895	2895	2895	2895	1
483	20230825	121800	86622445	2920	2920	2920	2920	0
484	20230825	121700	86622445	2920	2920	2920	2920	0
485	20230825	121600	86622445	2920	2920	2920	2920	200
486	20230825	121500	86038445	2920	2920	2920	2920	0
487	20230825	121400	86038445	2920	2920	2920	2920	0
488	20230825	121300	86038445	2920	2920	2920	2920	0
489	20230825	121200	86038445	2920	2900	2920	2900	1804
490	20230825	121100	80806825	2900	2900	2900	2900	0
491	20230825	121000	80806825	2900	2900	2900	2900	1204
492	20230825	120900	77315225	2905	2915	2915	2905	222
493	20230825	120800	76669730	2920	2920	2920	2920	0
494	20230825	120700	76669730	2920	2920	2920	2920	1
495	20230825	120600	76666810	2915	2915	2915	2915	1
496	20230825	120500	76663895	2915	2915	2915	2915	1
497	20230825	120400	76660980	2920	2915	2920	2915	51
498	20230825	120300	76512310	2910	2910	2910	2910	0
499	20230825	120200	76512310	2910	2910	2910	2910	4
500	20230825	120100	76500670	2910	2910	2910	2910	0
501	20230825	120000	76500670	2910	2910	2910	2910	622
502	20230825	115900	74690650	2910	2910	2910	2910	0
503	20230825	115800	74690650	2910	2910	2910	2910	0
504	20230825	115700	74690650	2910	2910	2910	2910	0
505	20230825	115600	74690650	2910	2910	2910	2910	0
506	20230825	115500	74690650	2910	2910	2910	2910	0
507	20230825	115400	74690650	2910	2910	2910	2910	0
508	20230825	115300	74690650	2910	2910	2910	2910	0
509	20230825	115200	74690650	2910	2910	2910	2910	0
510	20230825	115100	74690650	2910	2910	2910	2910	0
511	20230825	115000	74690650	2910	2910	2910	2910	0
512	20230825	114900	74690650	2910	2910	2910	2910	0
513	20230825	114800	74690650	2910	2910	2910	2910	0
514	20230825	114700	74690650	2910	2910	2910	2910	0
515	20230825	114600	74690650	2910	2910	2910	2910	20
516	20230825	114500	74632450	2910	2910	2910	2910	0
517	20230825	114400	74632450	2910	2910	2910	2910	0
518	20230825	114300	74632450	2910	2910	2910	2910	0
519	20230825	114200	74632450	2910	2910	2910	2910	0
520	20230825	114100	74632450	2910	2910	2910	2910	0
521	20230825	114000	74632450	2910	2910	2910	2910	0
522	20230825	113900	74632450	2910	2910	2910	2910	0
523	20230825	113800	74632450	2910	2910	2910	2910	0
524	20230825	113700	74632450	2910	2910	2910	2910	0
525	20230825	113600	74632450	2910	2910	2910	2910	0
526	20230825	113500	74632450	2910	2910	2910	2910	0
527	20230825	113400	74632450	2910	2910	2910	2910	0
528	20230825	113300	74632450	2910	2910	2910	2910	0
529	20230825	113200	74632450	2910	2910	2910	2910	321
530	20230825	113100	73698340	2910	2910	2910	2910	0
531	20230825	113000	73698340	2910	2910	2910	2910	0
532	20230825	112900	73698340	2910	2910	2910	2910	0
533	20230825	112800	73698340	2910	2910	2910	2910	0
534	20230825	112700	73698340	2910	2910	2910	2910	102
535	20230825	112600	73401520	2910	2910	2910	2910	130
536	20230825	112500	73023220	2910	2910	2910	2910	0
537	20230825	112400	73023220	2910	2910	2910	2910	0
538	20230825	112300	73023220	2910	2910	2910	2910	0
539	20230825	112200	73023220	2910	2910	2910	2910	0
540	20230825	112100	73023220	2910	2910	2910	2910	10
541	20230825	112000	72994120	2910	2910	2910	2910	130
542	20230825	111900	72615820	2910	2905	2910	2905	145
543	20230825	111800	72194590	2905	2905	2905	2905	1253
544	20230825	111700	68554625	2905	2910	2910	2905	311
545	20230825	111600	67650670	2915	2915	2915	2915	189
546	20230825	111500	67099735	2920	2920	2920	2920	0
547	20230825	111400	67099735	2920	2920	2920	2920	3
548	20230825	111300	67090975	2920	2920	2920	2920	72
549	20230825	111200	66880735	2915	2915	2915	2915	111
550	20230825	111100	66557170	2915	2915	2915	2915	1
551	20230825	111000	66554255	2910	2910	2910	2910	0
552	20230825	110900	66554255	2910	2910	2910	2910	130
553	20230825	110800	66175955	2910	2910	2910	2910	0
554	20230825	110700	66175955	2910	2910	2910	2910	0
555	20230825	110600	66175955	2910	2910	2910	2910	0
556	20230825	110500	66175955	2910	2910	2910	2910	100
557	20230825	110400	65884955	2915	2920	2920	2915	198
558	20230825	110300	65307295	2920	2920	2920	2920	0
559	20230825	110200	65307295	2920	2920	2920	2920	0
560	20230825	110100	65307295	2920	2920	2920	2920	0
561	20230825	110000	65307295	2920	2920	2920	2920	0
562	20230825	105900	65307295	2920	2920	2920	2920	0
563	20230825	105800	65307295	2920	2920	2920	2920	0
564	20230825	105700	65307295	2920	2920	2920	2920	0
565	20230825	105600	65307295	2920	2920	2920	2920	1
566	20230825	105500	65304375	2915	2915	2915	2915	45
567	20230825	105400	65173200	2920	2915	2920	2915	556
568	20230825	105300	63552455	2915	2915	2915	2915	1
569	20230825	105200	63549540	2910	2910	2910	2910	100
570	20230825	105100	63258540	2925	2920	2925	2920	98
571	20230825	105000	62972375	2920	2920	2920	2920	0
572	20230825	104900	62972375	2920	2920	2920	2920	0
573	20230825	104800	62972375	2920	2915	2920	2915	135
574	20230825	104700	62578675	2915	2915	2915	2915	14
575	20230825	104600	62537865	2915	2915	2915	2915	0
576	20230825	104500	62537865	2915	2915	2915	2915	5
577	20230825	104400	62523290	2905	2905	2905	2905	0
578	20230825	104300	62523290	2905	2905	2905	2905	0
579	20230825	104200	62523290	2905	2905	2905	2905	1
580	20230825	104100	62520385	2910	2910	2910	2910	0
581	20230825	104000	62520385	2910	2910	2910	2910	229
582	20230825	103900	61853995	2920	2920	2920	2920	12
583	20230825	103800	61818955	2925	2925	2925	2925	0
584	20230825	103700	61818955	2925	2925	2925	2925	0
585	20230825	103600	61818955	2925	2920	2925	2920	60
586	20230825	103500	61643745	2920	2910	2920	2910	2
587	20230825	103400	61637915	2920	2920	2920	2920	0
588	20230825	103300	61637915	2920	2910	2920	2910	111
589	20230825	103200	61314895	2920	2920	2920	2920	1
590	20230825	103100	61311975	2910	2910	2910	2910	200
591	20230825	103000	60729975	2920	2920	2920	2920	3
592	20230825	102900	60721215	2920	2920	2920	2920	51
593	20230825	102800	60572295	2925	2925	2925	2925	1
594	20230825	102700	60569370	2920	2920	2920	2920	20
595	20230825	102600	60510970	2920	2920	2920	2920	42
596	20230825	102500	60388330	2925	2925	2925	2925	0
597	20230825	102400	60388330	2925	2925	2925	2925	0
598	20230825	102300	60388330	2925	2925	2925	2925	10
599	20230825	102200	60359080	2925	2925	2925	2925	0
600	20230825	102100	60359080	2925	2925	2925	2925	40
601	20230825	102000	60242080	2925	2925	2925	2925	0
602	20230825	101900	60242080	2925	2925	2925	2925	20
603	20230825	101800	60183580	2925	2930	2930	2925	25
604	20230825	101700	60110405	2930	2930	2930	2930	0
605	20230825	101600	60110405	2930	2930	2930	2930	0
606	20230825	101500	60110405	2930	2930	2930	2930	0
607	20230825	101400	60110405	2930	2930	2930	2930	0
608	20230825	101300	60110405	2930	2930	2930	2930	1
609	20230825	101200	60107475	2925	2925	2925	2925	0
610	20230825	101100	60107475	2925	2925	2925	2925	221
611	20230825	101000	59461050	2925	2925	2925	2925	0
612	20230825	100900	59461050	2925	2925	2925	2925	0
613	20230825	100800	59461050	2925	2925	2925	2925	0
614	20230825	100700	59461050	2925	2925	2925	2925	0
615	20230825	100600	59461050	2925	2925	2925	2925	322
616	20230825	100500	58519200	2925	2925	2925	2925	5
617	20230825	100400	58504575	2925	2925	2925	2925	125
618	20230825	100300	58138950	2925	2925	2925	2925	401
619	20230825	100200	56966025	2925	2925	2925	2925	0
620	20230825	100100	56966025	2925	2925	2925	2925	0
621	20230825	100000	56966025	2925	2925	2925	2925	0
622	20230825	095900	56966025	2925	2905	2925	2905	51
623	20230825	095800	56817850	2925	2925	2925	2925	0
624	20230825	095700	56817850	2925	2925	2925	2925	1
625	20230825	095600	56814925	2905	2905	2905	2905	30
626	20230825	095500	56727775	2905	2905	2905	2905	2
627	20230825	095400	56721965	2925	2920	2925	2920	1000
628	20230825	095300	53801790	2920	2920	2920	2920	0
629	20230825	095200	53801790	2920	2915	2920	2915	200
630	20230825	095100	53218695	2910	2905	2910	2905	373
631	20230825	095000	52134235	2905	2905	2905	2905	0
632	20230825	094900	52134235	2905	2905	2905	2905	0
633	20230825	094800	52134235	2905	2905	2905	2905	1
634	20230825	094700	52131330	2900	2900	2900	2900	79
635	20230825	094600	51902230	2905	2905	2905	2905	1
636	20230825	094500	51899325	2900	2900	2900	2900	170
637	20230825	094400	51406325	2905	2905	2905	2905	0
638	20230825	094300	51406325	2905	2900	2905	2885	1001
639	20230825	094200	48515550	2905	2905	2905	2905	3
640	20230825	094100	48506835	2910	2905	2910	2905	231
641	20230825	094000	47835775	2910	2910	2910	2910	0
642	20230825	093900	47835775	2910	2910	2910	2910	0
643	20230825	093800	47835775	2910	2910	2910	2910	2
644	20230825	093700	47829955	2880	2910	2910	2880	34
645	20230825	093600	47731845	2910	2910	2910	2885	2175
646	20230825	093500	41447585	2910	2910	2910	2910	0
647	20230825	093400	41447585	2910	2900	2910	2900	7
648	20230825	093300	41427275	2910	2910	2910	2910	1
649	20230825	093200	41424365	2910	2910	2910	2910	0
650	20230825	093100	41424365	2910	2910	2910	2910	1
651	20230825	093000	41421455	2910	2910	2910	2910	45
652	20230825	092900	41290505	2915	2900	2915	2900	124
653	20230825	092800	40930660	2915	2915	2915	2915	0
654	20230825	092700	40930660	2915	2900	2915	2900	2001
655	20230825	092600	35127745	2915	2915	2915	2915	34
656	20230825	092500	35028635	2915	2905	2915	2900	96
657	20230825	092400	34749725	2915	2915	2915	2915	0
658	20230825	092300	34749725	2915	2915	2915	2915	0
659	20230825	092200	34749725	2915	2915	2915	2915	0
660	20230825	092100	34749725	2915	2915	2915	2915	0
661	20230825	092000	34749725	2915	2915	2915	2915	0
662	20230825	091900	34749725	2915	2915	2915	2915	1
663	20230825	091800	34746810	2915	2900	2915	2900	59
664	20230825	091700	34575695	2915	2915	2915	2915	0
665	20230825	091600	34575695	2915	2910	2915	2910	5
666	20230825	091500	34561140	2915	2915	2915	2915	5
667	20230825	091400	34546565	2915	2925	2925	2910	135
668	20230825	091300	34153420	2900	2900	2900	2900	535
669	20230825	091200	32601920	2925	2925	2925	2925	0
670	20230825	091100	32601920	2925	2925	2925	2925	20
671	20230825	091000	32543420	2925	2925	2925	2925	1
672	20230825	090900	32540495	2925	2925	2925	2925	4
673	20230825	090800	32528795	2925	2920	2925	2920	83
674	20230825	090700	32286425	2925	2925	2925	2895	22
675	20230825	090600	32222675	2895	2895	2895	2895	0
676	20230825	090500	32222675	2895	2895	2925	2895	12
677	20230825	090400	32187905	2935	2885	2935	2875	7599
678	20230825	090300	10271445	2885	2890	2890	2885	1323
679	20230825	090200	6452435	2890	2890	2890	2890	0
680	20230825	090100	6452435	2890	2900	2900	2890	11
681	20230825	090000	6420625	2900	2885	2900	2885	2225