KissMeData/377190/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	204400	127509095	2970	2970	2970	2970	1320
3	20230825	204300	127509095	2970	2970	2970	2970	0
4	20230825	204200	127509095	2970	2970	2970	2970	0
5	20230825	204100	127509095	2970	2970	2970	2970	0
6	20230825	204000	127509095	2970	2970	2970	2970	0
7	20230825	203900	127509095	2970	2970	2970	2970	0
8	20230825	203800	127509095	2970	2970	2970	2970	0
9	20230825	203700	127509095	2970	2970	2970	2970	0
10	20230825	203600	127509095	2970	2970	2970	2970	0
11	20230825	203500	127509095	2970	2970	2970	2970	0
12	20230825	203400	127509095	2970	2970	2970	2970	0
13	20230825	203300	127509095	2970	2970	2970	2970	0
14	20230825	203200	127509095	2970	2970	2970	2970	0
15	20230825	203100	127509095	2970	2970	2970	2970	0
16	20230825	203000	127509095	2970	2970	2970	2970	0
17	20230825	202900	127509095	2970	2970	2970	2970	0
18	20230825	202800	127509095	2970	2970	2970	2970	0
19	20230825	202700	127509095	2970	2970	2970	2970	0
20	20230825	202600	127509095	2970	2970	2970	2970	0
21	20230825	202500	127509095	2970	2970	2970	2970	0
22	20230825	202400	127509095	2970	2970	2970	2970	0
23	20230825	202300	127509095	2970	2970	2970	2970	0
24	20230825	202200	127509095	2970	2970	2970	2970	0
25	20230825	202100	127509095	2970	2970	2970	2970	0
26	20230825	202000	127509095	2970	2970	2970	2970	0
27	20230825	201900	127509095	2970	2970	2970	2970	0
28	20230825	201800	127509095	2970	2970	2970	2970	0
29	20230825	201700	127509095	2970	2970	2970	2970	0
30	20230825	201600	127509095	2970	2970	2970	2970	0
31	20230825	201500	127509095	2970	2970	2970	2970	0
32	20230825	201400	127509095	2970	2970	2970	2970	1320
33	20230825	201300	127509095	2970	2970	2970	2970	0
34	20230825	201200	127509095	2970	2970	2970	2970	0
35	20230825	201100	127509095	2970	2970	2970	2970	0
36	20230825	201000	127509095	2970	2970	2970	2970	0
37	20230825	200900	127509095	2970	2970	2970	2970	0
38	20230825	200800	127509095	2970	2970	2970	2970	0
39	20230825	200700	127509095	2970	2970	2970	2970	0
40	20230825	200600	127509095	2970	2970	2970	2970	0
41	20230825	200500	127509095	2970	2970	2970	2970	0
42	20230825	200400	127509095	2970	2970	2970	2970	0
43	20230825	200300	127509095	2970	2970	2970	2970	0
44	20230825	200200	127509095	2970	2970	2970	2970	0
45	20230825	200100	127509095	2970	2970	2970	2970	0
46	20230825	200000	127509095	2970	2970	2970	2970	0
47	20230825	195900	127509095	2970	2970	2970	2970	0
48	20230825	195800	127509095	2970	2970	2970	2970	0
49	20230825	195700	127509095	2970	2970	2970	2970	0
50	20230825	195600	127509095	2970	2970	2970	2970	0
51	20230825	195500	127509095	2970	2970	2970	2970	0
52	20230825	195400	127509095	2970	2970	2970	2970	0
53	20230825	195300	127509095	2970	2970	2970	2970	0
54	20230825	195200	127509095	2970	2970	2970	2970	0
55	20230825	195100	127509095	2970	2970	2970	2970	0
56	20230825	195000	127509095	2970	2970	2970	2970	0
57	20230825	194900	127509095	2970	2970	2970	2970	0
58	20230825	194800	127509095	2970	2970	2970	2970	0
59	20230825	194700	127509095	2970	2970	2970	2970	0
60	20230825	194600	127509095	2970	2970	2970	2970	0
61	20230825	194500	127509095	2970	2970	2970	2970	0
62	20230825	194400	127509095	2970	2970	2970	2970	1320
63	20230825	194300	127509095	2970	2970	2970	2970	0
64	20230825	194200	127509095	2970	2970	2970	2970	0
65	20230825	194100	127509095	2970	2970	2970	2970	0
66	20230825	194000	127509095	2970	2970	2970	2970	0
67	20230825	193900	127509095	2970	2970	2970	2970	0
68	20230825	193800	127509095	2970	2970	2970	2970	0
69	20230825	193700	127509095	2970	2970	2970	2970	0
70	20230825	193600	127509095	2970	2970	2970	2970	0
71	20230825	193500	127509095	2970	2970	2970	2970	0
72	20230825	193400	127509095	2970	2970	2970	2970	0
73	20230825	193300	127509095	2970	2970	2970	2970	0
74	20230825	193200	127509095	2970	2970	2970	2970	0
75	20230825	193100	127509095	2970	2970	2970	2970	0
76	20230825	193000	127509095	2970	2970	2970	2970	0
77	20230825	192900	127509095	2970	2970	2970	2970	0
78	20230825	192800	127509095	2970	2970	2970	2970	0
79	20230825	192700	127509095	2970	2970	2970	2970	0
80	20230825	192600	127509095	2970	2970	2970	2970	0
81	20230825	192500	127509095	2970	2970	2970	2970	0
82	20230825	192400	127509095	2970	2970	2970	2970	0
83	20230825	192300	127509095	2970	2970	2970	2970	0
84	20230825	192200	127509095	2970	2970	2970	2970	0
85	20230825	192100	127509095	2970	2970	2970	2970	0
86	20230825	192000	127509095	2970	2970	2970	2970	0
87	20230825	191900	127509095	2970	2970	2970	2970	0
88	20230825	191800	127509095	2970	2970	2970	2970	0
89	20230825	191700	127509095	2970	2970	2970	2970	0
90	20230825	191600	127509095	2970	2970	2970	2970	0
91	20230825	191500	127509095	2970	2970	2970	2970	0
92	20230825	191400	127509095	2970	2970	2970	2970	1320
93	20230825	191300	127509095	2970	2970	2970	2970	0
94	20230825	191200	127509095	2970	2970	2970	2970	0
95	20230825	191100	127509095	2970	2970	2970	2970	0
96	20230825	191000	127509095	2970	2970	2970	2970	0
97	20230825	190900	127509095	2970	2970	2970	2970	0
98	20230825	190800	127509095	2970	2970	2970	2970	0
99	20230825	190700	127509095	2970	2970	2970	2970	0
100	20230825	190600	127509095	2970	2970	2970	2970	0
101	20230825	190500	127509095	2970	2970	2970	2970	0
102	20230825	190400	127509095	2970	2970	2970	2970	0
103	20230825	190300	127509095	2970	2970	2970	2970	0
104	20230825	190200	127509095	2970	2970	2970	2970	0
105	20230825	190100	127509095	2970	2970	2970	2970	0
106	20230825	190000	127509095	2970	2970	2970	2970	0
107	20230825	185900	127509095	2970	2970	2970	2970	0
108	20230825	185800	127509095	2970	2970	2970	2970	0
109	20230825	185700	127509095	2970	2970	2970	2970	0
110	20230825	185600	127509095	2970	2970	2970	2970	0
111	20230825	185500	127509095	2970	2970	2970	2970	0
112	20230825	185400	127509095	2970	2970	2970	2970	0
113	20230825	185300	127509095	2970	2970	2970	2970	0
114	20230825	185200	127509095	2970	2970	2970	2970	0
115	20230825	185100	127509095	2970	2970	2970	2970	0
116	20230825	185000	127509095	2970	2970	2970	2970	0
117	20230825	184900	127509095	2970	2970	2970	2970	0
118	20230825	184800	127509095	2970	2970	2970	2970	0
119	20230825	184700	127509095	2970	2970	2970	2970	0
120	20230825	184600	127509095	2970	2970	2970	2970	0
121	20230825	184500	127509095	2970	2970	2970	2970	0
122	20230825	184400	127509095	2970	2970	2970	2970	1320
123	20230825	184300	127509095	2970	2970	2970	2970	0
124	20230825	184200	127509095	2970	2970	2970	2970	0
125	20230825	184100	127509095	2970	2970	2970	2970	0
126	20230825	184000	127509095	2970	2970	2970	2970	0
127	20230825	183900	127509095	2970	2970	2970	2970	0
128	20230825	183800	127509095	2970	2970	2970	2970	0
129	20230825	183700	127509095	2970	2970	2970	2970	0
130	20230825	183600	127509095	2970	2970	2970	2970	0
131	20230825	183500	127509095	2970	2970	2970	2970	0
132	20230825	183400	127509095	2970	2970	2970	2970	0
133	20230825	183300	127509095	2970	2970	2970	2970	0
134	20230825	183200	127509095	2970	2970	2970	2970	0
135	20230825	183100	127509095	2970	2970	2970	2970	0
136	20230825	183000	127509095	2970	2970	2970	2970	0
137	20230825	182900	127509095	2970	2970	2970	2970	0
138	20230825	182800	127509095	2970	2970	2970	2970	0
139	20230825	182700	127509095	2970	2970	2970	2970	0
140	20230825	182600	127509095	2970	2970	2970	2970	0
141	20230825	182500	127509095	2970	2970	2970	2970	0
142	20230825	182400	127509095	2970	2970	2970	2970	0
143	20230825	182300	127509095	2970	2970	2970	2970	0
144	20230825	182200	127509095	2970	2970	2970	2970	0
145	20230825	182100	127509095	2970	2970	2970	2970	0
146	20230825	182000	127509095	2970	2970	2970	2970	0
147	20230825	181900	127509095	2970	2970	2970	2970	0
148	20230825	181800	127509095	2970	2970	2970	2970	0
149	20230825	181700	127509095	2970	2970	2970	2970	0
150	20230825	181600	127509095	2970	2970	2970	2970	0
151	20230825	181500	127509095	2970	2970	2970	2970	0
152	20230825	181400	127509095	2970	2970	2970	2970	1320
153	20230825	181300	127509095	2970	2970	2970	2970	0
154	20230825	181200	127509095	2970	2970	2970	2970	0
155	20230825	181100	127509095	2970	2970	2970	2970	0
156	20230825	181000	127509095	2970	2970	2970	2970	0
157	20230825	180900	127509095	2970	2970	2970	2970	0
158	20230825	180800	127509095	2970	2970	2970	2970	0
159	20230825	180700	127509095	2970	2970	2970	2970	0
160	20230825	180600	127509095	2970	2970	2970	2970	0
161	20230825	180500	127509095	2970	2970	2970	2970	0
162	20230825	180400	127509095	2970	2970	2970	2970	0
163	20230825	180300	127509095	2970	2970	2970	2970	0
164	20230825	180200	127509095	2970	2970	2970	2970	0
165	20230825	180100	127509095	2970	2970	2970	2970	0
166	20230825	180000	127509095	2970	2970	2970	2970	0
167	20230825	175900	127509095	2970	2970	2970	2970	0
168	20230825	175800	127509095	2970	2970	2970	2970	0
169	20230825	175700	127509095	2970	2970	2970	2970	0
170	20230825	175600	127509095	2970	2970	2970	2970	0
171	20230825	175500	127509095	2970	2970	2970	2970	0
172	20230825	175400	127509095	2970	2970	2970	2970	0
173	20230825	175300	127509095	2970	2970	2970	2970	0
174	20230825	175200	127509095	2970	2970	2970	2970	0
175	20230825	175100	127509095	2970	2970	2970	2970	0
176	20230825	175000	127509095	2970	2970	2970	2970	0
177	20230825	174900	127509095	2970	2970	2970	2970	0
178	20230825	174800	127509095	2970	2970	2970	2970	0
179	20230825	174700	127509095	2970	2970	2970	2970	0
180	20230825	174600	127509095	2970	2970	2970	2970	0
181	20230825	174500	127509095	2970	2970	2970	2970	0
182	20230825	174400	127509095	2970	2970	2970	2970	1320
183	20230825	174300	127509095	2970	2970	2970	2970	0
184	20230825	174200	127509095	2970	2970	2970	2970	0
185	20230825	174100	127509095	2970	2970	2970	2970	0
186	20230825	174000	127509095	2970	2970	2970	2970	0
187	20230825	173900	127509095	2970	2970	2970	2970	0
188	20230825	173800	127509095	2970	2970	2970	2970	0
189	20230825	173700	127509095	2970	2970	2970	2970	0
190	20230825	173600	127509095	2970	2970	2970	2970	0
191	20230825	173500	127509095	2970	2970	2970	2970	0
192	20230825	173400	127509095	2970	2970	2970	2970	0
193	20230825	173300	127509095	2970	2970	2970	2970	0
194	20230825	173200	127509095	2970	2970	2970	2970	0
195	20230825	173100	127509095	2970	2970	2970	2970	0
196	20230825	173000	127509095	2970	2970	2970	2970	0
197	20230825	172900	127509095	2970	2970	2970	2970	0
198	20230825	172800	127509095	2970	2970	2970	2970	0
199	20230825	172700	127509095	2970	2970	2970	2970	0
200	20230825	172600	127509095	2970	2970	2970	2970	0
201	20230825	172500	127509095	2970	2970	2970	2970	0
202	20230825	172400	127509095	2970	2970	2970	2970	0
203	20230825	172300	127509095	2970	2970	2970	2970	0
204	20230825	172200	127509095	2970	2970	2970	2970	0
205	20230825	172100	127509095	2970	2970	2970	2970	0
206	20230825	172000	127509095	2970	2970	2970	2970	0
207	20230825	171900	127509095	2970	2970	2970	2970	0
208	20230825	171800	127509095	2970	2970	2970	2970	0
209	20230825	171700	127509095	2970	2970	2970	2970	0
210	20230825	171600	127509095	2970	2970	2970	2970	0
211	20230825	171500	127509095	2970	2970	2970	2970	0
212	20230825	171400	127509095	2970	2970	2970	2970	1320
213	20230825	171300	127509095	2970	2970	2970	2970	0
214	20230825	171200	127509095	2970	2970	2970	2970	0
215	20230825	171100	127509095	2970	2970	2970	2970	0
216	20230825	171000	127509095	2970	2970	2970	2970	0
217	20230825	170900	127509095	2970	2970	2970	2970	0
218	20230825	170800	127509095	2970	2970	2970	2970	0
219	20230825	170700	127509095	2970	2970	2970	2970	0
220	20230825	170600	127509095	2970	2970	2970	2970	0
221	20230825	170500	127509095	2970	2970	2970	2970	0
222	20230825	170400	127509095	2970	2970	2970	2970	0
223	20230825	170300	127509095	2970	2970	2970	2970	0
224	20230825	170200	127509095	2970	2970	2970	2970	0
225	20230825	170100	127509095	2970	2970	2970	2970	0
226	20230825	170000	127509095	2970	2970	2970	2970	0
227	20230825	165900	127509095	2970	2970	2970	2970	0
228	20230825	165800	127509095	2970	2970	2970	2970	0
229	20230825	165700	127509095	2970	2970	2970	2970	0
230	20230825	165600	127509095	2970	2970	2970	2970	0
231	20230825	165500	127509095	2970	2970	2970	2970	0
232	20230825	165400	127509095	2970	2970	2970	2970	0
233	20230825	165300	127509095	2970	2970	2970	2970	0
234	20230825	165200	127509095	2970	2970	2970	2970	0
235	20230825	165100	127509095	2970	2970	2970	2970	0
236	20230825	165000	127509095	2970	2970	2970	2970	0
237	20230825	164900	127509095	2970	2970	2970	2970	0
238	20230825	164800	127509095	2970	2970	2970	2970	0
239	20230825	164700	127509095	2970	2970	2970	2970	0
240	20230825	164600	127509095	2970	2970	2970	2970	0
241	20230825	164500	127509095	2970	2970	2970	2970	0
242	20230825	164400	127509095	2970	2970	2970	2970	1320
243	20230825	164300	127509095	2970	2970	2970	2970	0
244	20230825	164200	127509095	2970	2970	2970	2970	0
245	20230825	164100	127509095	2970	2970	2970	2970	0
246	20230825	164000	127509095	2970	2970	2970	2970	0
247	20230825	163900	127509095	2970	2970	2970	2970	0
248	20230825	163800	127509095	2970	2970	2970	2970	0
249	20230825	163700	127509095	2970	2970	2970	2970	0
250	20230825	163600	127509095	2970	2970	2970	2970	0
251	20230825	163500	127509095	2970	2970	2970	2970	0
252	20230825	163400	127509095	2970	2970	2970	2970	0
253	20230825	163300	127509095	2970	2970	2970	2970	0
254	20230825	163200	127509095	2970	2970	2970	2970	0
255	20230825	163100	127509095	2970	2970	2970	2970	0
256	20230825	163000	127509095	2970	2970	2970	2970	0
257	20230825	162900	127509095	2970	2970	2970	2970	0
258	20230825	162800	127509095	2970	2970	2970	2970	0
259	20230825	162700	127509095	2970	2970	2970	2970	0
260	20230825	162600	127509095	2970	2970	2970	2970	0
261	20230825	162500	127509095	2970	2970	2970	2970	0
262	20230825	162400	127509095	2970	2970	2970	2970	0
263	20230825	162300	127509095	2970	2970	2970	2970	0
264	20230825	162200	127509095	2970	2970	2970	2970	0
265	20230825	162100	127509095	2970	2970	2970	2970	0
266	20230825	162000	127509095	2970	2970	2970	2970	0
267	20230825	161900	127509095	2970	2970	2970	2970	0
268	20230825	161800	127509095	2970	2970	2970	2970	0
269	20230825	161700	127509095	2970	2970	2970	2970	0
270	20230825	161600	127509095	2970	2970	2970	2970	0
271	20230825	161500	127509095	2970	2970	2970	2970	0
272	20230825	161400	127509095	2970	2970	2970	2970	1320
273	20230825	161300	127509095	2970	2970	2970	2970	0
274	20230825	161200	127509095	2970	2970	2970	2970	0
275	20230825	161100	127509095	2970	2970	2970	2970	0
276	20230825	161000	127509095	2970	2970	2970	2970	0
277	20230825	160900	127509095	2970	2970	2970	2970	0
278	20230825	160800	127509095	2970	2970	2970	2970	0
279	20230825	160700	127509095	2970	2970	2970	2970	0
280	20230825	160600	127509095	2970	2970	2970	2970	0
281	20230825	160500	127509095	2970	2970	2970	2970	0
282	20230825	160400	127509095	2970	2970	2970	2970	0
283	20230825	160300	127509095	2970	2970	2970	2970	0
284	20230825	160200	127509095	2970	2970	2970	2970	0
285	20230825	160100	127509095	2970	2970	2970	2970	0
286	20230825	160000	127509095	2970	2970	2970	2970	0
287	20230825	155900	127509095	2970	2970	2970	2970	0
288	20230825	155800	127509095	2970	2970	2970	2970	0
289	20230825	155700	127509095	2970	2970	2970	2970	0
290	20230825	155600	127509095	2970	2970	2970	2970	0
291	20230825	155500	127509095	2970	2970	2970	2970	0
292	20230825	155400	127509095	2970	2970	2970	2970	0
293	20230825	155300	127509095	2970	2970	2970	2970	0
294	20230825	155200	127509095	2970	2970	2970	2970	0
295	20230825	155100	127509095	2970	2970	2970	2970	0
296	20230825	155000	127509095	2970	2970	2970	2970	0
297	20230825	154900	127509095	2970	2970	2970	2970	0
298	20230825	154800	127509095	2970	2970	2970	2970	0
299	20230825	154700	127509095	2970	2970	2970	2970	0
300	20230825	154600	127509095	2970	2970	2970	2970	0
301	20230825	154500	127509095	2970	2970	2970	2970	0
302	20230825	154400	127509095	2970	2970	2970	2970	1320
303	20230825	154300	127509095	2970	2970	2970	2970	0
304	20230825	154200	127509095	2970	2970	2970	2970	0
305	20230825	154100	127509095	2970	2970	2970	2970	0
306	20230825	154000	127509095	2970	2970	2970	2970	0
307	20230825	153900	127509095	2970	2970	2970	2970	0
308	20230825	153800	127509095	2970	2970	2970	2970	0
309	20230825	153700	127509095	2970	2970	2970	2970	0
310	20230825	153600	127509095	2970	2970	2970	2970	0
311	20230825	153500	127509095	2970	2970	2970	2970	0
312	20230825	153400	127509095	2970	2970	2970	2970	0
313	20230825	153300	127509095	2970	2970	2970	2970	0
314	20230825	153200	127509095	2970	2970	2970	2970	0
315	20230825	153100	127509095	2970	2970	2970	2970	0
316	20230825	153000	127509095	2970	2970	2970	2970	1320
317	20230825	152900	123588695	2985	2985	2985	2985	0
318	20230825	152800	123588695	2985	2985	2985	2985	0
319	20230825	152700	123588695	2985	2985	2985	2985	0
320	20230825	152600	123588695	2985	2985	2985	2985	0
321	20230825	152500	123588695	2985	2985	2985	2985	0
322	20230825	152400	123588695	2985	2985	2985	2985	0
323	20230825	152300	123588695	2985	2985	2985	2985	0
324	20230825	152200	123588695	2985	2985	2985	2985	0
325	20230825	152100	123588695	2985	2985	2985	2985	0
326	20230825	152000	123588695	2985	2985	2985	2985	0
327	20230825	151900	123588695	2985	2985	2985	2985	0
328	20230825	151800	123588695	2985	2985	2985	2985	0
329	20230825	151700	123588695	2985	2985	2985	2985	0
330	20230825	151600	123588695	2985	2985	2985	2985	10
331	20230825	151500	123558845	2985	2980	2985	2970	413
332	20230825	151400	122331085	2980	2980	2980	2980	21
333	20230825	151300	122268505	2980	2985	2985	2980	27
334	20230825	151200	122187995	2985	2985	2985	2985	2
335	20230825	151100	122182025	2970	2970	2970	2970	0
336	20230825	151000	122182025	2970	2970	2970	2970	220
337	20230825	150900	121528625	2980	2985	2985	2980	911
338	20230825	150800	118813790	2980	2980	2980	2980	0
339	20230825	150700	118813790	2980	2980	2980	2980	218
340	20230825	150600	118164150	2980	2985	2985	2980	16
341	20230825	150500	118116420	2985	2985	2985	2985	0
342	20230825	150400	118116420	2985	2985	2985	2985	16
343	20230825	150300	118068660	2980	2985	2985	2980	230
344	20230825	150200	117383210	2985	2985	2985	2985	0
345	20230825	150100	117383210	2985	2985	2985	2985	10
346	20230825	150000	117353360	2980	2975	2980	2970	1173
347	20230825	145900	113860350	2980	2980	2980	2980	13
348	20230825	145800	113821610	2975	2980	2980	2975	16
349	20230825	145700	113774005	2975	2970	2975	2970	238
350	20230825	145600	113066110	2970	2980	2980	2970	28
351	20230825	145500	112982785	2975	2975	2975	2975	0
352	20230825	145400	112982785	2975	2975	2975	2975	31
353	20230825	145300	112890560	2975	2975	2975	2975	226
354	20230825	145200	112218210	2980	2980	2980	2980	13
355	20230825	145100	112179470	2975	2975	2975	2975	30
356	20230825	145000	112090220	2980	2970	2980	2970	7
357	20230825	144900	112069420	2980	2975	2980	2970	242
358	20230825	144800	111350565	2975	2975	2975	2975	10
359	20230825	144700	111320815	2980	2980	2980	2975	17
360	20230825	144600	111270180	2970	2970	2970	2970	220
361	20230825	144500	110616780	2980	2970	2980	2970	673
362	20230825	144400	108614755	2975	2970	2975	2970	8
363	20230825	144300	108590985	2975	2970	2975	2970	230
364	20230825	144200	107907835	2975	2970	2975	2970	41
365	20230825	144100	107786010	2975	2975	2975	2975	2
366	20230825	144000	107780060	2975	2975	2975	2970	18
367	20230825	143900	107726540	2970	2970	2975	2970	283
368	20230825	143800	106885980	2975	2975	2975	2975	11
369	20230825	143700	106853255	2970	2975	2975	2970	18
370	20230825	143600	106799735	2975	2970	2975	2970	268
371	20230825	143500	106003690	2975	2975	2975	2975	10
372	20230825	143400	105973940	2975	2975	2975	2970	33
373	20230825	143300	105875795	2975	2970	2975	2970	40
374	20230825	143200	105756945	2970	2975	2975	2970	230
375	20230825	143100	105073795	2975	2975	2975	2970	23
376	20230825	143000	105005400	2975	2975	2975	2975	14
377	20230825	142900	104963750	2980	2980	2980	2975	231
378	20230825	142800	104276470	2970	2975	2975	2970	8
379	20230825	142700	104252695	2975	2975	2975	2975	28
380	20230825	142600	104169395	2975	2970	2975	2970	384
381	20230825	142500	103028095	2975	2970	2975	2970	66
382	20230825	142400	102832025	2975	2970	2975	2970	40
383	20230825	142300	102713175	2975	2975	2975	2975	9
384	20230825	142200	102686400	2975	2975	2975	2975	27
385	20230825	142100	102606075	2975	2975	2975	2975	37
386	20230825	142000	102496000	2975	2975	2975	2975	0
387	20230825	141900	102496000	2975	2975	2975	2975	220
388	20230825	141800	101841500	2975	2975	2980	2975	47
389	20230825	141700	101701625	2980	2980	2980	2980	10
390	20230825	141600	101671825	2980	2975	2980	2975	145
391	20230825	141500	101240440	2975	2975	2980	2975	123
392	20230825	141400	100874465	2980	2980	2980	2980	11
393	20230825	141300	100841685	2975	2975	2975	2975	0
394	20230825	141200	100841685	2975	2980	2980	2975	234
395	20230825	141100	100145495	2980	2980	2980	2980	2
396	20230825	141000	100139535	2980	2980	2980	2980	21
397	20230825	140900	100076955	2970	2980	2980	2970	233
398	20230825	140800	99383765	2980	2980	2980	2980	2
399	20230825	140700	99377805	2980	2980	2980	2980	19
400	20230825	140600	99321185	2975	2980	2980	2975	15
401	20230825	140500	99276515	2980	2975	2980	2975	231
402	20230825	140400	98589235	2980	2980	2980	2980	10
403	20230825	140300	98559435	2980	2980	2980	2980	10
404	20230825	140200	98529635	2975	2980	2980	2975	287
405	20230825	140100	97674405	2980	2980	2980	2980	10
406	20230825	140000	97644605	2980	2975	2980	2975	41
407	20230825	135900	97522580	2975	2975	2975	2975	232
408	20230825	135800	96832380	2980	2980	2980	2980	10
409	20230825	135700	96802580	2980	2975	2980	2975	40
410	20230825	135600	96683530	2975	2980	2980	2975	16
411	20230825	135500	96635880	2975	2975	2975	2975	220
412	20230825	135400	95981380	2980	2980	2980	2980	20
413	20230825	135300	95921780	2980	2975	2980	2975	7
414	20230825	135200	95900950	2980	2975	2980	2975	228
415	20230825	135100	95222610	2980	2980	2980	2980	22
416	20230825	135000	95157050	2985	2980	2985	2980	15
417	20230825	134900	95112300	2985	2985	2985	2985	15
418	20230825	134800	95067525	2980	2980	2980	2980	250
419	20230825	134700	94322525	2985	2985	2985	2985	10
420	20230825	134600	94292675	2980	2985	2985	2980	26
421	20230825	134500	94215095	2980	2980	2985	2980	731
422	20230825	134400	92034315	2985	2985	2985	2985	10
423	20230825	134300	92004465	2980	2985	2985	2980	16
424	20230825	134200	91956735	2985	2980	2985	2980	263
425	20230825	134100	91172935	2985	2985	2985	2985	0
426	20230825	134000	91172935	2985	2980	2985	2980	16
427	20230825	133900	91125205	2980	2975	2980	2975	146
428	20230825	133800	90690275	2975	2980	2980	2975	221
429	20230825	133700	90032795	2980	2975	2980	2975	16
430	20230825	133600	89985145	2980	2975	2980	2975	43
431	20230825	133500	89857160	2980	2980	2980	2975	232
432	20230825	133400	89166900	2975	2975	2975	2975	6
433	20230825	133300	89149050	2980	2975	2980	2975	43
434	20230825	133200	89021065	2980	2980	2980	2980	10
435	20230825	133100	88991265	2975	2975	2975	2975	226
436	20230825	133000	88318915	2980	2975	2980	2975	40
437	20230825	132900	88199865	2980	2980	2980	2980	10
438	20230825	132800	88170065	2980	2985	2985	2980	37
439	20230825	132700	88059755	2980	2985	2985	2980	37
440	20230825	132600	87949490	2985	2985	2985	2985	20
441	20230825	132500	87889790	2985	2980	2985	2980	230
442	20230825	132400	87204340	2980	2980	2980	2980	37
443	20230825	132300	87094080	2985	2985	2985	2985	10
444	20230825	132200	87064230	2980	2980	2980	2980	19
445	20230825	132100	87007610	2975	2980	2980	2975	237
446	20230825	132000	86302480	2985	2980	2985	2980	33
447	20230825	131900	86203980	2980	2980	2980	2980	17
448	20230825	131800	86153320	2970	2985	2985	2970	240
449	20230825	131700	85439275	2985	2985	2985	2985	0
450	20230825	131600	85439275	2985	2985	2985	2985	10
451	20230825	131500	85409425	2970	2975	2975	2970	244
452	20230825	131400	84683555	2980	2985	2985	2980	23
453	20230825	131300	84614965	2975	2975	2975	2975	0
454	20230825	131200	84614965	2975	2970	2975	2970	51
455	20230825	131100	84463270	2980	2985	2985	2980	215
456	20230825	131000	83822520	2980	2975	2980	2975	164
457	20230825	130900	83334550	2975	2975	2975	2970	55
458	20230825	130800	83171080	2970	2970	2975	2970	235
459	20230825	130700	82473080	2975	2975	2975	2975	12
460	20230825	130600	82437380	2970	2970	2970	2970	31
461	20230825	130500	82345310	2970	2975	2975	2970	16
462	20230825	130400	82297740	2975	2980	2980	2975	24
463	20230825	130300	82226290	2980	2980	2980	2980	6
464	20230825	130200	82208410	2980	2980	2980	2980	6
465	20230825	130100	82190530	2970	2975	2975	2970	294
466	20230825	130000	81316980	2970	2975	2975	2970	41
467	20230825	125900	81195160	2975	2970	2975	2970	7
468	20230825	125800	81174365	2975	2975	2975	2975	10
469	20230825	125700	81144615	2970	2970	2970	2965	437
470	20230825	125600	79846880	2970	2965	2970	2965	7
471	20230825	125500	79826120	2970	2970	2970	2970	18
472	20230825	125400	79772660	2970	2970	2975	2970	55
473	20230825	125300	79609260	2970	2970	2970	2970	1
474	20230825	125200	79606290	2965	2970	2970	2965	206
475	20230825	125100	78994500	2970	2970	2970	2965	50
476	20230825	125000	78846155	2975	2975	2975	2975	10
477	20230825	124900	78816405	2970	2970	2970	2970	5
478	20230825	124800	78801555	2970	2975	2975	2970	326
479	20230825	124700	77833255	2980	2980	2980	2980	10
480	20230825	124600	77803455	2975	2975	2975	2975	6
481	20230825	124500	77785605	2970	2970	2970	2970	228
482	20230825	124400	77108445	2975	2975	2975	2975	22
483	20230825	124300	77042995	2970	2975	2980	2970	26
484	20230825	124200	76965625	2975	2975	2975	2975	41
485	20230825	124100	76843650	2980	2970	2980	2970	241
486	20230825	124000	76127725	2975	2970	2975	2970	16
487	20230825	123900	76080155	2975	2975	2975	2975	10
488	20230825	123800	76050405	2970	2970	2970	2970	0
489	20230825	123700	76050405	2970	2970	2970	2970	403
490	20230825	123600	74853495	2970	2975	2975	2970	40
491	20230825	123500	74734645	2975	2975	2975	2975	4
492	20230825	123400	74722745	2975	2975	2975	2975	29
493	20230825	123300	74636470	2975	2980	2980	2975	17
494	20230825	123200	74585840	2970	2975	2975	2970	1031
495	20230825	123100	71523685	2975	2975	2975	2975	1
496	20230825	123000	71520710	2970	2970	2975	2970	275
497	20230825	122900	70703865	2975	2975	2975	2975	11
498	20230825	122800	70671140	2975	2975	2975	2975	5
499	20230825	122700	70656265	2975	2970	2975	2970	267
500	20230825	122600	69863220	2975	2970	2975	2970	119
501	20230825	122500	69509680	2975	2975	2975	2975	10
502	20230825	122400	69479930	2975	2970	2975	2970	258
503	20230825	122300	68713665	2975	2975	2975	2975	11
504	20230825	122200	68680940	2975	2975	2975	2975	27
505	20230825	122100	68600615	2970	2970	2970	2970	37
506	20230825	122000	68490725	2975	2970	2975	2970	231
507	20230825	121900	67804600	2975	2975	2975	2975	12
508	20230825	121800	67768900	2970	2975	2975	2970	47
509	20230825	121700	67629255	2970	2970	2970	2970	220
510	20230825	121600	66975855	2975	2975	2975	2975	16
511	20230825	121500	66928255	2970	2975	2975	2970	43
512	20230825	121400	66800485	2970	2970	2970	2970	6
513	20230825	121300	66782665	2975	2975	2975	2970	231
514	20230825	121200	66096540	2975	2975	2975	2970	43
515	20230825	121100	65968770	2970	2975	2975	2970	17
516	20230825	121000	65918220	2970	2970	2970	2970	220
517	20230825	120900	65264820	2975	2970	2975	2970	42
518	20230825	120800	65140030	2975	2975	2975	2970	21
519	20230825	120700	65077585	2975	2975	2975	2975	112
520	20230825	120600	64744385	2980	2975	2980	2975	42
521	20230825	120500	64619380	2980	2975	2980	2975	17
522	20230825	120400	64568750	2975	2980	2980	2975	14
523	20230825	120300	64527040	2975	2975	2975	2975	251
524	20230825	120200	63780315	2975	2975	2980	2975	20
525	20230825	120100	63720755	2980	2980	2980	2980	10
526	20230825	120000	63690955	2975	2980	2980	2975	44
527	20230825	115900	63559985	2985	2985	2985	2985	10
528	20230825	115800	63530135	2980	2975	2980	2975	8
529	20230825	115700	63506305	2980	2980	2980	2980	26
530	20230825	115600	63428825	2980	2975	2980	2975	230
531	20230825	115500	62744525	2980	2980	2980	2975	17
532	20230825	115400	62693895	2975	2980	2980	2975	43
533	20230825	115300	62565910	2975	2980	2980	2975	221
534	20230825	115200	61908430	2980	2975	2980	2975	15
535	20230825	115100	61863755	2980	2980	2980	2975	41
536	20230825	115000	61741725	2980	2975	2980	2975	223
537	20230825	114900	61078285	2980	2980	2980	2975	17
538	20230825	114800	61027655	2975	2980	2980	2975	41
539	20230825	114700	60905630	2980	2980	2980	2980	14
540	20230825	114600	60863910	2975	2975	2975	2975	226
541	20230825	114500	60191560	2980	2980	2980	2975	61
542	20230825	114400	60009935	2980	2980	2980	2980	10
543	20230825	114300	59980135	2980	2980	2980	2980	86
544	20230825	114200	59723855	2985	2980	2985	2980	40
545	20230825	114100	59604605	2985	2985	2985	2985	10
546	20230825	114000	59574755	2985	2985	2985	2985	10
547	20230825	113900	59544905	2980	2980	2980	2980	257
548	20230825	113800	58779045	2985	2985	2985	2985	10
549	20230825	113700	58749195	2985	2985	2985	2985	10
550	20230825	113600	58719345	2980	2980	2980	2980	257
551	20230825	113500	57953485	2985	2985	2985	2985	14
552	20230825	113400	57911695	2985	2985	2985	2985	27
553	20230825	113300	57831100	2980	2985	2985	2980	265
554	20230825	113200	57041350	2985	2985	2985	2985	0
555	20230825	113100	57041350	2985	2980	2985	2980	190
556	20230825	113000	56475100	2975	2980	2980	2975	64
557	20230825	112900	56284565	2975	2980	2980	2975	59
558	20230825	112800	56108975	2985	2980	2985	2980	11
559	20230825	112700	56076185	2975	2975	2980	2975	47
560	20230825	112600	55936310	2980	2980	2980	2975	281
561	20230825	112500	55100030	2980	2980	2980	2980	2
562	20230825	112400	55094070	2975	2975	2980	2975	47
563	20230825	112300	54954190	2980	2975	2980	2975	230
564	20230825	112200	54269890	2980	2980	2980	2980	2
565	20230825	112100	54263930	2980	2980	2980	2975	75
566	20230825	112000	54040585	2975	2980	2980	2975	16
567	20230825	111900	53992935	2980	2985	2985	2980	117
568	20230825	111800	53644225	2980	2985	2985	2980	55
569	20230825	111700	53480205	2985	2980	2985	2980	16
570	20230825	111600	53432475	2985	2980	2985	2980	230
571	20230825	111500	52747025	2980	2980	2980	2980	30
572	20230825	111400	52657625	2985	2985	2985	2980	32
573	20230825	111300	52562130	2985	2985	2985	2985	10
574	20230825	111200	52532280	2980	2985	2985	2980	261
575	20230825	111100	51754450	2980	2980	2980	2980	6
576	20230825	111000	51736570	2985	2985	2985	2985	10
577	20230825	110900	51706720	2980	2985	2985	2980	261
578	20230825	110800	50928890	2980	2980	2980	2980	6
579	20230825	110700	50911010	2985	2985	2985	2985	10
580	20230825	110600	50881160	2980	2980	2985	2980	263
581	20230825	110500	50097355	2985	2985	2985	2985	10
582	20230825	110400	50067505	2980	2980	2980	2980	6
583	20230825	110300	50049625	2980	2985	2985	2980	41
584	20230825	110200	49927395	2985	2990	2990	2985	27
585	20230825	110100	49846715	2985	2985	2985	2985	14
586	20230825	110000	49804925	2985	2985	2985	2980	42
587	20230825	105900	49679710	2985	2980	2985	2980	230
588	20230825	105800	48994260	2980	2985	2985	2980	16
589	20230825	105700	48946530	2985	2985	2985	2985	29
590	20230825	105600	48859965	2995	2990	2995	2990	963
591	20230825	105500	45980095	2980	2985	2990	2980	276
592	20230825	105400	45157285	2985	2985	2985	2985	167
593	20230825	105300	44658790	2985	2985	2985	2985	10
594	20230825	105200	44628940	2985	2980	2985	2980	235
595	20230825	105100	43928590	2985	2985	2985	2985	10
596	20230825	105000	43898740	2985	2985	2985	2985	335
597	20230825	104900	42898765	2985	2980	2985	2980	236
598	20230825	104800	42195435	2980	2985	2985	2980	40
599	20230825	104700	42076185	2985	2985	2985	2985	0
600	20230825	104600	42076185	2985	2980	2985	2980	41
601	20230825	104500	41953955	2980	2985	2985	2980	236
602	20230825	104400	41250625	2985	2985	2985	2985	10
603	20230825	104300	41220775	2980	2980	2980	2980	31
604	20230825	104200	41128395	2980	2980	2985	2980	236
605	20230825	104100	40425065	2985	2985	2985	2985	10
606	20230825	104000	40395215	2980	2980	2980	2980	30
607	20230825	103900	40305815	2985	2980	2985	2980	16
608	20230825	103800	40258085	2980	2985	2985	2980	237
609	20230825	103700	39551740	2985	2980	2985	2980	41
610	20230825	103600	39429510	2980	2980	2980	2980	6
611	20230825	103500	39411630	2985	2980	2985	2980	230
612	20230825	103400	38726180	2985	2980	2985	2980	41
613	20230825	103300	38603950	2980	2980	2980	2980	5
614	20230825	103200	38589050	2985	2980	2985	2980	245
615	20230825	103100	37858825	2985	2980	2985	2980	40
616	20230825	103000	37739575	2985	2980	2985	2980	16
617	20230825	102900	37691845	2985	2985	2985	2985	1
618	20230825	102800	37688860	2985	2985	2985	2985	260
619	20230825	102700	36912760	2985	2985	2985	2985	260
620	20230825	102600	36136660	2980	2980	2980	2980	6
621	20230825	102500	36118780	2985	2980	2985	2980	261
622	20230825	102400	35340950	2985	2985	2985	2985	10
623	20230825	102300	35311100	2980	2985	2985	2980	16
624	20230825	102200	35263370	2980	2980	2980	2980	0
625	20230825	102100	35263370	2980	2985	2985	2980	230
626	20230825	102000	34577920	2980	2985	2985	2980	16
627	20230825	101900	34530190	2980	2980	2980	2980	31
628	20230825	101800	34437810	2985	2980	2985	2980	230
629	20230825	101700	33752360	2985	2980	2985	2980	16
630	20230825	101600	33704630	2985	2985	2985	2985	10
631	20230825	101500	33674780	2980	2980	2980	2980	220
632	20230825	101400	33019180	2985	2980	2985	2980	15
633	20230825	101300	32974430	2985	2985	2985	2985	10
634	20230825	101200	32944580	2985	2985	2985	2985	0
635	20230825	101100	32944580	2985	2980	2985	2980	230
636	20230825	101000	32259130	2980	2985	2985	2980	1460
637	20230825	100900	27901060	2990	2990	2990	2990	20
638	20230825	100800	27841260	2985	2985	2985	2985	220
639	20230825	100700	27184560	2985	2985	2990	2985	47
640	20230825	100600	27044215	2990	2990	2990	2990	13
641	20230825	100500	27005345	2990	2985	2990	2985	221
642	20230825	100400	26345655	2990	2985	2990	2985	46
643	20230825	100300	26208295	2990	2990	2990	2990	10
644	20230825	100200	26178395	2990	2990	2990	2990	20
645	20230825	100100	26118595	2985	2985	2985	2985	226
646	20230825	100000	25443985	2990	2990	2990	2990	10
647	20230825	095900	25414085	2990	2990	2990	2990	43
648	20230825	095800	25285515	2990	2985	2990	2985	532
649	20230825	095700	23695965	2990	2990	2990	2990	10
650	20230825	095600	23666065	2990	2990	2990	2990	10
651	20230825	095500	23636165	2985	2990	2990	2985	15
652	20230825	095400	23591340	2985	2990	2990	2985	221
653	20230825	095300	22931650	2990	2990	2990	2990	15
654	20230825	095200	22886800	2990	2990	2990	2990	15
655	20230825	095100	22841950	2985	2990	2990	2985	67
656	20230825	095000	22641650	2995	2995	2995	2995	10
657	20230825	094900	22611700	2995	2995	2995	2995	12
658	20230825	094800	22575760	2990	2995	2995	2990	236
659	20230825	094700	21870070	2995	2995	2995	2995	0
660	20230825	094600	21870070	2995	2995	2995	2995	10
661	20230825	094500	21840120	2990	2995	2995	2990	16
662	20230825	094400	21792230	2990	2995	2995	2990	282
663	20230825	094300	20948740	2995	2995	2995	2995	10
664	20230825	094200	20918790	2995	2995	2995	2995	10
665	20230825	094100	20888840	2990	2995	2995	2990	230
666	20230825	094000	20201090	2995	2995	2995	2995	0
667	20230825	093900	20201090	2995	2990	2995	2990	1283
668	20230825	093800	16364870	2990	2990	2990	2990	110
669	20230825	093700	16035970	2990	2990	2990	2990	1
670	20230825	093600	16032980	2990	2990	2990	2990	12
671	20230825	093500	15997100	2985	2985	2985	2985	1010
672	20230825	093400	12982250	2980	2980	2980	2980	1741
673	20230825	093300	7794070	2975	2975	2975	2975	113
674	20230825	093200	7457895	2975	2975	2975	2975	52
675	20230825	093100	7303195	2975	2975	2975	2975	45
676	20230825	093000	7169320	2975	2975	2975	2975	70
677	20230825	092900	6961070	2975	2975	2975	2975	10
678	20230825	092800	6931320	2975	2975	2975	2975	10
679	20230825	092700	6901570	2975	2975	2975	2975	10
680	20230825	092600	6871820	2975	2975	2975	2975	12
681	20230825	092500	6836120	2975	2975	2975	2975	10
682	20230825	092400	6806370	2975	2975	2975	2975	10
683	20230825	092300	6776620	2975	2975	2975	2975	0
684	20230825	092200	6776620	2975	2975	2975	2975	10
685	20230825	092100	6746870	2975	2970	2975	2970	30
686	20230825	092000	6657720	2975	2975	2975	2975	10
687	20230825	091900	6627970	2970	2970	2970	2970	659
688	20230825	091800	4670740	2970	2970	2970	2970	567
689	20230825	091700	2986750	2970	2970	2970	2970	27
690	20230825	091600	2906560	2970	2970	2970	2970	0
691	20230825	091500	2906560	2970	2970	2970	2970	45
692	20230825	091400	2772910	2970	2970	2970	2970	610
693	20230825	091300	961210	2970	2970	2970	2970	10
694	20230825	091200	931510	2970	2970	2970	2970	0
695	20230825	091100	931510	2970	2970	2970	2970	12
696	20230825	091000	895870	2965	2970	2970	2965	28
697	20230825	090900	812800	2970	2970	2970	2970	4
698	20230825	090800	800920	2970	2970	2970	2970	10
699	20230825	090700	771220	2970	2970	2970	2970	10
700	20230825	090600	741520	2970	2970	2970	2970	12
701	20230825	090500	705880	2970	2970	2970	2970	2
702	20230825	090400	699940	2970	2970	2970	2970	10
703	20230825	090300	670240	2970	2970	2970	2970	10
704	20230825	090200	640540	2970	2970	2970	2970	0
705	20230825	090100	640540	2970	2970	2970	2970	20
706	20230825	090000	581140	2965	2965	2965	2965	196