KissMeData/003100/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	183700	482481110	18830	18830	18830	18830	221
3	20230825	183600	482481110	18830	18830	18830	18830	0
4	20230825	183500	482481110	18830	18830	18830	18830	0
5	20230825	183400	482481110	18830	18830	18830	18830	0
6	20230825	183300	482481110	18830	18830	18830	18830	0
7	20230825	183200	482481110	18830	18830	18830	18830	0
8	20230825	183100	482481110	18830	18830	18830	18830	0
9	20230825	183000	482481110	18830	18830	18830	18830	0
10	20230825	182900	482481110	18830	18830	18830	18830	0
11	20230825	182800	482481110	18830	18830	18830	18830	0
12	20230825	182700	482481110	18830	18830	18830	18830	0
13	20230825	182600	482481110	18830	18830	18830	18830	0
14	20230825	182500	482481110	18830	18830	18830	18830	0
15	20230825	182400	482481110	18830	18830	18830	18830	0
16	20230825	182300	482481110	18830	18830	18830	18830	0
17	20230825	182200	482481110	18830	18830	18830	18830	0
18	20230825	182100	482481110	18830	18830	18830	18830	0
19	20230825	182000	482481110	18830	18830	18830	18830	0
20	20230825	181900	482481110	18830	18830	18830	18830	0
21	20230825	181800	482481110	18830	18830	18830	18830	0
22	20230825	181700	482481110	18830	18830	18830	18830	0
23	20230825	181600	482481110	18830	18830	18830	18830	0
24	20230825	181500	482481110	18830	18830	18830	18830	0
25	20230825	181400	482481110	18830	18830	18830	18830	0
26	20230825	181300	482481110	18830	18830	18830	18830	0
27	20230825	181200	482481110	18830	18830	18830	18830	0
28	20230825	181100	482481110	18830	18830	18830	18830	0
29	20230825	181000	482481110	18830	18830	18830	18830	0
30	20230825	180900	482481110	18830	18830	18830	18830	0
31	20230825	180800	482481110	18830	18830	18830	18830	0
32	20230825	180700	482481110	18830	18830	18830	18830	221
33	20230825	180600	482481110	18830	18830	18830	18830	0
34	20230825	180500	482481110	18830	18830	18830	18830	0
35	20230825	180400	482481110	18830	18830	18830	18830	0
36	20230825	180300	482481110	18830	18830	18830	18830	0
37	20230825	180200	482481110	18830	18830	18830	18830	0
38	20230825	180100	482481110	18830	18830	18830	18830	0
39	20230825	180000	482481110	18830	18830	18830	18830	0
40	20230825	175900	482481110	18830	18830	18830	18830	0
41	20230825	175800	482481110	18830	18830	18830	18830	0
42	20230825	175700	482481110	18830	18830	18830	18830	0
43	20230825	175600	482481110	18830	18830	18830	18830	0
44	20230825	175500	482481110	18830	18830	18830	18830	0
45	20230825	175400	482481110	18830	18830	18830	18830	0
46	20230825	175300	482481110	18830	18830	18830	18830	0
47	20230825	175200	482481110	18830	18830	18830	18830	0
48	20230825	175100	482481110	18830	18830	18830	18830	0
49	20230825	175000	482481110	18830	18830	18830	18830	0
50	20230825	174900	482481110	18830	18830	18830	18830	0
51	20230825	174800	482481110	18830	18830	18830	18830	0
52	20230825	174700	482481110	18830	18830	18830	18830	0
53	20230825	174600	482481110	18830	18830	18830	18830	0
54	20230825	174500	482481110	18830	18830	18830	18830	0
55	20230825	174400	482481110	18830	18830	18830	18830	0
56	20230825	174300	482481110	18830	18830	18830	18830	0
57	20230825	174200	482481110	18830	18830	18830	18830	0
58	20230825	174100	482481110	18830	18830	18830	18830	0
59	20230825	174000	482481110	18830	18830	18830	18830	0
60	20230825	173900	482481110	18830	18830	18830	18830	0
61	20230825	173800	482481110	18830	18830	18830	18830	0
62	20230825	173700	482481110	18830	18830	18830	18830	221
63	20230825	173600	482481110	18830	18830	18830	18830	0
64	20230825	173500	482481110	18830	18830	18830	18830	0
65	20230825	173400	482481110	18830	18830	18830	18830	0
66	20230825	173300	482481110	18830	18830	18830	18830	0
67	20230825	173200	482481110	18830	18830	18830	18830	0
68	20230825	173100	482481110	18830	18830	18830	18830	0
69	20230825	173000	482481110	18830	18830	18830	18830	0
70	20230825	172900	482481110	18830	18830	18830	18830	0
71	20230825	172800	482481110	18830	18830	18830	18830	0
72	20230825	172700	482481110	18830	18830	18830	18830	0
73	20230825	172600	482481110	18830	18830	18830	18830	0
74	20230825	172500	482481110	18830	18830	18830	18830	0
75	20230825	172400	482481110	18830	18830	18830	18830	0
76	20230825	172300	482481110	18830	18830	18830	18830	0
77	20230825	172200	482481110	18830	18830	18830	18830	0
78	20230825	172100	482481110	18830	18830	18830	18830	0
79	20230825	172000	482481110	18830	18830	18830	18830	0
80	20230825	171900	482481110	18830	18830	18830	18830	0
81	20230825	171800	482481110	18830	18830	18830	18830	0
82	20230825	171700	482481110	18830	18830	18830	18830	0
83	20230825	171600	482481110	18830	18830	18830	18830	0
84	20230825	171500	482481110	18830	18830	18830	18830	0
85	20230825	171400	482481110	18830	18830	18830	18830	0
86	20230825	171300	482481110	18830	18830	18830	18830	0
87	20230825	171200	482481110	18830	18830	18830	18830	0
88	20230825	171100	482481110	18830	18830	18830	18830	0
89	20230825	171000	482481110	18830	18830	18830	18830	0
90	20230825	170900	482481110	18830	18830	18830	18830	0
91	20230825	170800	482481110	18830	18830	18830	18830	0
92	20230825	170700	482481110	18830	18830	18830	18830	221
93	20230825	170600	482481110	18830	18830	18830	18830	0
94	20230825	170500	482481110	18830	18830	18830	18830	0
95	20230825	170400	482481110	18830	18830	18830	18830	0
96	20230825	170300	482481110	18830	18830	18830	18830	0
97	20230825	170200	482481110	18830	18830	18830	18830	0
98	20230825	170100	482481110	18830	18830	18830	18830	0
99	20230825	170000	482481110	18830	18830	18830	18830	0
100	20230825	165900	482481110	18830	18830	18830	18830	0
101	20230825	165800	482481110	18830	18830	18830	18830	0
102	20230825	165700	482481110	18830	18830	18830	18830	0
103	20230825	165600	482481110	18830	18830	18830	18830	0
104	20230825	165500	482481110	18830	18830	18830	18830	0
105	20230825	165400	482481110	18830	18830	18830	18830	0
106	20230825	165300	482481110	18830	18830	18830	18830	0
107	20230825	165200	482481110	18830	18830	18830	18830	0
108	20230825	165100	482481110	18830	18830	18830	18830	0
109	20230825	165000	482481110	18830	18830	18830	18830	0
110	20230825	164900	482481110	18830	18830	18830	18830	0
111	20230825	164800	482481110	18830	18830	18830	18830	0
112	20230825	164700	482481110	18830	18830	18830	18830	0
113	20230825	164600	482481110	18830	18830	18830	18830	0
114	20230825	164500	482481110	18830	18830	18830	18830	0
115	20230825	164400	482481110	18830	18830	18830	18830	0
116	20230825	164300	482481110	18830	18830	18830	18830	0
117	20230825	164200	482481110	18830	18830	18830	18830	0
118	20230825	164100	482481110	18830	18830	18830	18830	0
119	20230825	164000	482481110	18830	18830	18830	18830	0
120	20230825	163900	482481110	18830	18830	18830	18830	0
121	20230825	163800	482481110	18830	18830	18830	18830	0
122	20230825	163700	482481110	18830	18830	18830	18830	221
123	20230825	163600	482481110	18830	18830	18830	18830	0
124	20230825	163500	482481110	18830	18830	18830	18830	0
125	20230825	163400	482481110	18830	18830	18830	18830	0
126	20230825	163300	482481110	18830	18830	18830	18830	0
127	20230825	163200	482481110	18830	18830	18830	18830	0
128	20230825	163100	482481110	18830	18830	18830	18830	0
129	20230825	163000	482481110	18830	18830	18830	18830	0
130	20230825	162900	482481110	18830	18830	18830	18830	0
131	20230825	162800	482481110	18830	18830	18830	18830	0
132	20230825	162700	482481110	18830	18830	18830	18830	0
133	20230825	162600	482481110	18830	18830	18830	18830	0
134	20230825	162500	482481110	18830	18830	18830	18830	0
135	20230825	162400	482481110	18830	18830	18830	18830	0
136	20230825	162300	482481110	18830	18830	18830	18830	0
137	20230825	162200	482481110	18830	18830	18830	18830	0
138	20230825	162100	482481110	18830	18830	18830	18830	0
139	20230825	162000	482481110	18830	18830	18830	18830	0
140	20230825	161900	482481110	18830	18830	18830	18830	0
141	20230825	161800	482481110	18830	18830	18830	18830	0
142	20230825	161700	482481110	18830	18830	18830	18830	0
143	20230825	161600	482481110	18830	18830	18830	18830	0
144	20230825	161500	482481110	18830	18830	18830	18830	0
145	20230825	161400	482481110	18830	18830	18830	18830	0
146	20230825	161300	482481110	18830	18830	18830	18830	0
147	20230825	161200	482481110	18830	18830	18830	18830	0
148	20230825	161100	482481110	18830	18830	18830	18830	0
149	20230825	161000	482481110	18830	18830	18830	18830	0
150	20230825	160900	482481110	18830	18830	18830	18830	0
151	20230825	160800	482481110	18830	18830	18830	18830	0
152	20230825	160700	482481110	18830	18830	18830	18830	221
153	20230825	160600	482481110	18830	18830	18830	18830	0
154	20230825	160500	482481110	18830	18830	18830	18830	0
155	20230825	160400	482481110	18830	18830	18830	18830	0
156	20230825	160300	482481110	18830	18830	18830	18830	0
157	20230825	160200	482481110	18830	18830	18830	18830	0
158	20230825	160100	482481110	18830	18830	18830	18830	0
159	20230825	160000	482481110	18830	18830	18830	18830	0
160	20230825	155900	482481110	18830	18830	18830	18830	0
161	20230825	155800	482481110	18830	18830	18830	18830	0
162	20230825	155700	482481110	18830	18830	18830	18830	0
163	20230825	155600	482481110	18830	18830	18830	18830	0
164	20230825	155500	482481110	18830	18830	18830	18830	0
165	20230825	155400	482481110	18830	18830	18830	18830	0
166	20230825	155300	482481110	18830	18830	18830	18830	0
167	20230825	155200	482481110	18830	18830	18830	18830	0
168	20230825	155100	482481110	18830	18830	18830	18830	0
169	20230825	155000	482481110	18830	18830	18830	18830	0
170	20230825	154900	482481110	18830	18830	18830	18830	0
171	20230825	154800	482481110	18830	18830	18830	18830	0
172	20230825	154700	482481110	18830	18830	18830	18830	0
173	20230825	154600	482481110	18830	18830	18830	18830	0
174	20230825	154500	482481110	18830	18830	18830	18830	0
175	20230825	154400	482481110	18830	18830	18830	18830	0
176	20230825	154300	482481110	18830	18830	18830	18830	0
177	20230825	154200	482481110	18830	18830	18830	18830	0
178	20230825	154100	482481110	18830	18830	18830	18830	0
179	20230825	154000	482481110	18830	18830	18830	18830	0
180	20230825	153900	482481110	18830	18830	18830	18830	0
181	20230825	153800	482481110	18830	18830	18830	18830	0
182	20230825	153700	482481110	18830	18830	18830	18830	221
183	20230825	153600	482481110	18830	18830	18830	18830	0
184	20230825	153500	482481110	18830	18830	18830	18830	0
185	20230825	153400	482481110	18830	18830	18830	18830	0
186	20230825	153300	482481110	18830	18830	18830	18830	0
187	20230825	153200	482481110	18830	18830	18830	18830	0
188	20230825	153100	482481110	18830	18830	18830	18830	0
189	20230825	153000	482481110	18830	18830	18830	18830	221
190	20230825	152900	478319680	18790	18790	18790	18790	0
191	20230825	152800	478319680	18790	18790	18790	18790	0
192	20230825	152700	478319680	18790	18790	18790	18790	0
193	20230825	152600	478319680	18790	18790	18790	18790	0
194	20230825	152500	478319680	18790	18790	18790	18790	0
195	20230825	152400	478319680	18790	18790	18790	18790	0
196	20230825	152300	478319680	18790	18790	18790	18790	0
197	20230825	152200	478319680	18790	18790	18790	18790	0
198	20230825	152100	478319680	18790	18790	18790	18790	0
199	20230825	152000	478319680	18790	18790	18790	18790	0
200	20230825	151900	478319680	18790	18790	18790	18780	70
201	20230825	151800	477004940	18790	18790	18790	18790	3
202	20230825	151700	476948570	18790	18790	18790	18790	11
203	20230825	151600	476741880	18780	18810	18810	18780	28
204	20230825	151500	476215900	18810	18810	18810	18810	9
205	20230825	151400	476046610	18810	18800	18810	18800	13
206	20230825	151300	475802190	18800	18800	18800	18800	363
207	20230825	151200	468977790	18780	18770	18780	18770	9
208	20230825	151100	468808830	18770	18760	18770	18750	34
209	20230825	151000	468170790	18760	18760	18760	18760	4
210	20230825	150900	468095750	18750	18750	18750	18750	172
211	20230825	150800	464870750	18740	18750	18750	18740	32
212	20230825	150700	464271040	18740	18740	18740	18740	0
213	20230825	150600	464271040	18740	18750	18750	18740	85
214	20230825	150500	462677790	18750	18750	18750	18750	0
215	20230825	150400	462677790	18750	18750	18750	18750	30
216	20230825	150300	462115290	18750	18750	18750	18750	0
217	20230825	150200	462115290	18750	18750	18750	18750	2
218	20230825	150100	462077790	18740	18740	18740	18740	2
219	20230825	150000	462040310	18750	18750	18750	18750	8
220	20230825	145900	461890310	18760	18760	18760	18760	4
221	20230825	145800	461815270	18770	18770	18770	18770	2
222	20230825	145700	461777730	18770	18800	18800	18770	12
223	20230825	145600	461552230	18810	18810	18810	18810	0
224	20230825	145500	461552230	18810	18820	18820	18810	14
225	20230825	145400	461288870	18820	18820	18820	18820	33
226	20230825	145300	460667810	18820	18820	18820	18820	35
227	20230825	145200	460009110	18830	18830	18830	18830	8
228	20230825	145100	459858470	18820	18770	18840	18770	414
229	20230825	145000	452067590	18770	18770	18770	18760	5
230	20230825	144900	451973760	18770	18770	18770	18770	0
231	20230825	144800	451973760	18770	18770	18770	18770	2
232	20230825	144700	451936220	18760	18760	18760	18760	22
233	20230825	144600	451523500	18760	18750	18760	18750	405
234	20230825	144500	443926110	18750	18760	18760	18750	23
235	20230825	144400	443494850	18750	18750	18750	18750	3
236	20230825	144300	443438600	18750	18760	18760	18750	5
237	20230825	144200	443344830	18760	18760	18760	18750	43
238	20230825	144100	442538540	18750	18750	18750	18750	0
239	20230825	144000	442538540	18750	18760	18760	18750	7
240	20230825	143900	442407270	18760	18750	18760	18750	5
241	20230825	143800	442313510	18760	18760	18760	18760	1
242	20230825	143700	442294750	18750	18750	18750	18750	56
243	20230825	143600	441244750	18750	18750	18750	18750	17
244	20230825	143500	440926000	18750	18750	18750	18750	13
245	20230825	143400	440682250	18750	18750	18760	18750	20
246	20230825	143300	440307240	18750	18760	18760	18750	43
247	20230825	143200	439500890	18760	18760	18760	18760	1
248	20230825	143100	439482130	18750	18750	18750	18750	2
249	20230825	143000	439444630	18760	18760	18760	18760	0
250	20230825	142900	439444630	18760	18800	18800	18760	129
251	20230825	142800	437020150	18810	18810	18810	18810	174
252	20230825	142700	433747210	18830	18830	18830	18830	2
253	20230825	142600	433709550	18830	18830	18830	18830	2
254	20230825	142500	433671890	18830	18830	18830	18830	2
255	20230825	142400	433634230	18820	18820	18820	18820	10
256	20230825	142300	433446030	18830	18830	18830	18830	1
257	20230825	142200	433427200	18830	18830	18830	18830	6
258	20230825	142100	433314220	18850	18850	18850	18840	22
259	20230825	142000	432899710	18850	18850	18850	18850	0
260	20230825	141900	432899710	18850	18850	18850	18850	2
261	20230825	141800	432862010	18850	18860	18860	18850	9
262	20230825	141700	432692350	18860	18860	18860	18860	1
263	20230825	141600	432673490	18850	18850	18850	18850	0
264	20230825	141500	432673490	18850	18850	18850	18850	7
265	20230825	141400	432541540	18840	18850	18850	18840	317
266	20230825	141300	426566170	18870	18850	18870	18850	305
267	20230825	141200	420816000	18850	18850	18850	18850	2
268	20230825	141100	420778300	18850	18850	18850	18850	0
269	20230825	141000	420778300	18850	18850	18850	18850	1
270	20230825	140900	420759450	18840	18840	18840	18840	0
271	20230825	140800	420759450	18840	18840	18840	18840	0
272	20230825	140700	420759450	18840	18860	18860	18840	36
273	20230825	140600	420080550	18860	18810	18870	18810	623
274	20230825	140500	408335550	18810	18810	18810	18810	35
275	20230825	140400	407677200	18820	18830	18830	18820	7
276	20230825	140300	407545420	18830	18830	18830	18830	22
277	20230825	140200	407131160	18840	18840	18840	18840	0
278	20230825	140100	407131160	18840	18840	18840	18840	3
279	20230825	140000	407074640	18830	18840	18840	18830	69
280	20230825	135900	405775280	18850	18850	18850	18850	4
281	20230825	135800	405699880	18850	18850	18850	18850	6
282	20230825	135700	405586780	18860	18860	18860	18860	2
283	20230825	135600	405549060	18860	18810	18860	18810	440
284	20230825	135500	397255990	18820	18820	18820	18820	2
285	20230825	135400	397218350	18810	18810	18810	18810	3
286	20230825	135300	397161920	18820	18830	18830	18820	5
287	20230825	135200	397067790	18830	18830	18830	18830	0
288	20230825	135100	397067790	18830	18830	18830	18830	3
289	20230825	135000	397011300	18830	18830	18830	18830	0
290	20230825	134900	397011300	18830	18830	18830	18830	4
291	20230825	134800	396935980	18830	18830	18830	18830	7
292	20230825	134700	396804170	18830	18830	18830	18830	50
293	20230825	134600	395862670	18840	18840	18840	18840	0
294	20230825	134500	395862670	18840	18840	18840	18840	12
295	20230825	134400	395636590	18850	18850	18850	18850	21
296	20230825	134300	395240740	18860	18810	18860	18810	324
297	20230825	134200	389135290	18800	18800	18800	18800	61
298	20230825	134100	387988490	18790	18790	18790	18790	25
299	20230825	134000	387518740	18790	18790	18790	18790	0
300	20230825	133900	387518740	18790	18780	18790	18780	113
301	20230825	133800	385396420	18780	18780	18780	18780	1
302	20230825	133700	385377640	18780	18770	18780	18770	52
303	20230825	133600	384401340	18770	18770	18770	18770	3
304	20230825	133500	384345030	18770	18770	18770	18770	11
305	20230825	133400	384138560	18780	18780	18780	18780	1
306	20230825	133300	384119780	18770	18770	18770	18770	0
307	20230825	133200	384119780	18770	18780	18780	18770	11
308	20230825	133100	383913290	18770	18770	18780	18770	47
309	20230825	133000	383031090	18770	18770	18770	18770	64
310	20230825	132900	381829810	18770	18760	18770	18760	166
311	20230825	132800	378715210	18760	18760	18760	18750	44
312	20230825	132700	377889810	18770	18770	18770	18770	2
313	20230825	132600	377852270	18770	18770	18770	18770	2
314	20230825	132500	377814730	18770	18770	18770	18770	0
315	20230825	132400	377814730	18770	18770	18770	18760	8
316	20230825	132300	377664620	18770	18760	18770	18760	28
317	20230825	132200	377139330	18760	18760	18760	18760	73
318	20230825	132100	375769850	18760	18750	18760	18750	34
319	20230825	132000	375132330	18750	18750	18750	18750	13
320	20230825	131900	374888580	18750	18760	18760	18750	12
321	20230825	131800	374663520	18760	18760	18760	18760	1
322	20230825	131700	374644760	18760	18760	18760	18760	2
323	20230825	131600	374607240	18760	18760	18760	18760	0
324	20230825	131500	374607240	18760	18760	18760	18750	5
325	20230825	131400	374513460	18760	18770	18770	18760	74
326	20230825	131300	373124720	18770	18770	18770	18770	0
327	20230825	131200	373124720	18770	18770	18770	18770	2
328	20230825	131100	373087180	18770	18770	18770	18770	1
329	20230825	131000	373068410	18760	18760	18770	18760	34
330	20230825	130900	372430440	18770	18770	18770	18770	2
331	20230825	130800	372392900	18760	18770	18770	18760	44
332	20230825	130700	371567350	18770	18770	18770	18770	2
333	20230825	130600	371529810	18760	18760	18760	18760	49
334	20230825	130500	370610570	18760	18760	18760	18760	1
335	20230825	130400	370591810	18760	18750	18760	18750	52
336	20230825	130300	369616790	18750	18750	18750	18750	26
337	20230825	130200	369129290	18750	18750	18750	18750	2
338	20230825	130100	369091790	18750	18740	18750	18740	75
339	20230825	130000	367686280	18760	18760	18760	18760	2
340	20230825	125900	367648760	18760	18740	18760	18740	93
341	20230825	125800	365905040	18750	18750	18750	18750	6
342	20230825	125700	365792540	18750	18750	18750	18750	0
343	20230825	125600	365792540	18750	18750	18750	18750	11
344	20230825	125500	365586290	18750	18760	18760	18750	8
345	20230825	125400	365436260	18760	18760	18760	18760	0
346	20230825	125300	365436260	18760	18750	18760	18750	27
347	20230825	125200	364930000	18750	18750	18750	18750	18
348	20230825	125100	364592500	18750	18760	18760	18750	152
349	20230825	125000	361742350	18770	18780	18780	18770	30
350	20230825	124900	361178970	18780	18780	18780	18780	20
351	20230825	124800	360803370	18760	18780	18780	18760	13
352	20230825	124700	360559450	18780	18780	18780	18780	4
353	20230825	124600	360484330	18770	18770	18770	18770	2
354	20230825	124500	360446790	18770	18770	18770	18750	5
355	20230825	124400	360352980	18770	18770	18770	18770	3
356	20230825	124300	360296670	18760	18750	18760	18750	125
357	20230825	124200	357952400	18770	18760	18770	18760	63
358	20230825	124100	356770510	18760	18760	18760	18760	2
359	20230825	124000	356732990	18760	18760	18760	18760	1
360	20230825	123900	356714230	18750	18750	18760	18750	118
361	20230825	123800	354501610	18750	18740	18750	18740	84
362	20230825	123700	352927340	18740	18740	18740	18740	2
363	20230825	123600	352889860	18740	18740	18740	18740	2
364	20230825	123500	352852380	18740	18740	18740	18740	1
365	20230825	123400	352833640	18740	18740	18740	18740	0
366	20230825	123300	352833640	18740	18740	18740	18740	1
367	20230825	123200	352814900	18740	18740	18740	18740	10
368	20230825	123100	352627500	18740	18740	18740	18740	0
369	20230825	123000	352627500	18740	18750	18750	18740	7
370	20230825	122900	352496270	18750	18750	18750	18750	5
371	20230825	122800	352402520	18740	18740	18740	18740	8
372	20230825	122700	352252600	18750	18750	18750	18750	3
373	20230825	122600	352196350	18750	18750	18750	18750	0
374	20230825	122500	352196350	18750	18750	18750	18750	12
375	20230825	122400	351971350	18750	18750	18750	18750	2
376	20230825	122300	351933850	18750	18750	18750	18750	0
377	20230825	122200	351933850	18750	18750	18750	18750	0
378	20230825	122100	351933850	18750	18750	18750	18750	30
379	20230825	122000	351371350	18720	18720	18720	18720	10
380	20230825	121900	351184150	18710	18750	18760	18710	1084
381	20230825	121800	330882060	18760	18760	18760	18760	3
382	20230825	121700	330825780	18760	18750	18760	18750	214
383	20230825	121600	326813260	18750	18750	18750	18750	149
384	20230825	121500	324019510	18750	18750	18750	18740	13
385	20230825	121400	323775770	18740	18750	18750	18740	144
386	20230825	121300	321076770	18740	18740	18740	18740	163
387	20230825	121200	318022150	18740	18740	18740	18740	2
388	20230825	121100	317984670	18740	18740	18740	18740	0
389	20230825	121000	317984670	18740	18730	18740	18730	19
390	20230825	120900	317628660	18740	18740	18740	18740	1
391	20230825	120800	317609920	18730	18730	18730	18730	1
392	20230825	120700	317591190	18740	18730	18740	18730	2
393	20230825	120600	317553720	18730	18730	18730	18730	15
394	20230825	120500	317272770	18740	18740	18740	18740	8
395	20230825	120400	317122850	18740	18730	18740	18730	227
396	20230825	120300	312870790	18720	18720	18720	18720	0
397	20230825	120200	312870790	18720	18720	18720	18720	0
398	20230825	120100	312870790	18720	18720	18720	18720	12
399	20230825	120000	312646150	18730	18730	18730	18730	1
400	20230825	115900	312627420	18730	18730	18730	18730	0
401	20230825	115800	312627420	18730	18730	18730	18730	253
402	20230825	115700	307888730	18730	18730	18730	18730	133
403	20230825	115600	305397640	18740	18740	18740	18740	0
404	20230825	115500	305397640	18740	18740	18740	18740	0
405	20230825	115400	305397640	18740	18740	18740	18740	2
406	20230825	115300	305360160	18740	18740	18740	18740	0
407	20230825	115200	305360160	18740	18740	18740	18740	170
408	20230825	115100	302174360	18750	18750	18750	18750	0
409	20230825	115000	302174360	18750	18750	18750	18750	189
410	20230825	114900	298630610	18760	18760	18760	18760	17
411	20230825	114800	298311690	18760	18760	18760	18760	111
412	20230825	114700	296229330	18760	18780	18790	18760	157
413	20230825	114600	293282220	18780	18770	18790	18770	181
414	20230825	114500	289883080	18780	18800	18800	18780	45
415	20230825	114400	289037860	18800	18800	18800	18800	0
416	20230825	114300	289037860	18800	18800	18800	18800	2
417	20230825	114200	289000260	18790	18790	18790	18790	1
418	20230825	114100	288981470	18790	18790	18790	18790	0
419	20230825	114000	288981470	18790	18810	18810	18790	16
420	20230825	113900	288680720	18810	18810	18810	18810	0
421	20230825	113800	288680720	18810	18810	18810	18810	36
422	20230825	113700	288003560	18820	18820	18820	18820	18
423	20230825	113600	287664800	18840	18840	18840	18840	0
424	20230825	113500	287664800	18840	18840	18840	18840	2
425	20230825	113400	287627120	18840	18840	18840	18840	0
426	20230825	113300	287627120	18840	18840	18840	18840	2
427	20230825	113200	287589440	18840	18840	18840	18840	0
428	20230825	113100	287589440	18840	18840	18840	18840	0
429	20230825	113000	287589440	18840	18840	18840	18840	2
430	20230825	112900	287551760	18840	18840	18840	18840	0
431	20230825	112800	287551760	18840	18780	18840	18780	4
432	20230825	112700	287476520	18760	18780	18780	18740	41
433	20230825	112600	286707540	18780	18800	18800	18780	17
434	20230825	112500	286387960	18800	18800	18800	18800	0
435	20230825	112400	286387960	18800	18820	18820	18770	114
436	20230825	112300	284244600	18820	18820	18820	18820	3
437	20230825	112200	284188140	18820	18820	18820	18820	0
438	20230825	112100	284188140	18820	18750	18820	18740	436
439	20230825	112000	276003150	18750	18770	18770	18750	40
440	20230825	111900	275252810	18780	18780	18780	18780	3
441	20230825	111800	275196470	18770	18770	18770	18770	3
442	20230825	111700	275140160	18760	18780	18780	18760	14
443	20230825	111600	274877280	18750	18760	18760	18750	38
444	20230825	111500	274164550	18760	18790	18790	18760	4
445	20230825	111400	274089450	18770	18750	18770	18750	643
446	20230825	111300	262031640	18750	18750	18750	18750	2
447	20230825	111200	261994140	18750	18750	18750	18750	0
448	20230825	111100	261994140	18750	18750	18750	18750	2
449	20230825	111000	261956640	18740	18740	18740	18740	33
450	20230825	110900	261338220	18740	18750	18750	18740	54
451	20230825	110800	260326220	18750	18750	18750	18750	7
452	20230825	110700	260194970	18750	18750	18750	18750	10
453	20230825	110600	260007470	18750	18750	18750	18750	2
454	20230825	110500	259969970	18750	18760	18760	18750	4
455	20230825	110400	259894950	18750	18750	18750	18750	32
456	20230825	110300	259294950	18750	18750	18750	18750	3
457	20230825	110200	259238700	18750	18750	18750	18750	36
458	20230825	110100	258563700	18750	18730	18750	18730	49
459	20230825	110000	257645490	18730	18740	18740	18730	35
460	20230825	105900	256989620	18750	18740	18750	18740	8
461	20230825	105800	256839670	18750	18750	18750	18750	0
462	20230825	105700	256839670	18750	18750	18750	18750	5
463	20230825	105600	256745920	18740	18740	18740	18740	2
464	20230825	105500	256708440	18740	18740	18740	18740	5
465	20230825	105400	256614740	18720	18770	18770	18720	1104
466	20230825	105300	235916710	18780	18780	18780	18780	0
467	20230825	105200	235916710	18780	18800	18800	18780	10
468	20230825	105100	235728870	18800	18760	18800	18760	175
469	20230825	105000	232445690	18750	18750	18750	18750	3
470	20230825	104900	232389440	18750	18750	18750	18750	3
471	20230825	104800	232333190	18750	18750	18750	18750	3
472	20230825	104700	232276940	18730	18750	18760	18730	174
473	20230825	104600	229016120	18750	18750	18750	18750	0
474	20230825	104500	229016120	18750	18760	18760	18740	30
475	20230825	104400	228453600	18760	18760	18760	18760	0
476	20230825	104300	228453600	18760	18760	18760	18760	3
477	20230825	104200	228397320	18750	18740	18750	18740	615
478	20230825	104100	216866430	18750	18710	18750	18710	8
479	20230825	104000	216716630	18700	18750	18770	18700	1775
480	20230825	103900	183493050	18750	18750	18750	18740	19
481	20230825	103800	183136940	18750	18740	18750	18740	16
482	20230825	103700	182837080	18750	18750	18750	18740	98
483	20230825	103600	181000370	18740	18740	18740	18740	6
484	20230825	103500	180887930	18740	18740	18750	18740	50
485	20230825	103400	179950880	18740	18740	18740	18730	257
486	20230825	103300	175134980	18740	18740	18740	18740	19
487	20230825	103200	174778920	18740	18740	18740	18740	2
488	20230825	103100	174741440	18740	18740	18740	18740	10
489	20230825	103000	174554040	18740	18760	18760	18740	14
490	20230825	102900	174291620	18760	18750	18760	18750	10
491	20230825	102800	174104100	18750	18740	18750	18740	26
492	20230825	102700	173616630	18730	18740	18750	18730	173
493	20230825	102600	170374560	18750	18770	18770	18740	71
494	20230825	102500	169043310	18760	18730	18760	18730	69
495	20230825	102400	167750380	18730	18730	18730	18720	138
496	20230825	102300	165166600	18730	18730	18740	18730	85
497	20230825	102200	163573820	18730	18750	18750	18730	199
498	20230825	102100	159845030	18750	18750	18750	18750	3
499	20230825	102000	159788780	18750	18740	18750	18740	25
500	20230825	101900	159320240	18750	18750	18750	18750	68
501	20230825	101800	158045240	18750	18730	18750	18730	40
502	20230825	101700	157295770	18750	18750	18750	18750	1
503	20230825	101600	157277020	18750	18740	18750	18740	43
504	20230825	101500	156471180	18750	18750	18750	18740	14
505	20230825	101400	156208740	18750	18750	18750	18750	10
506	20230825	101300	156021240	18750	18740	18750	18740	16
507	20230825	101200	155721280	18740	18770	18770	18740	18
508	20230825	101100	155383790	18750	18720	18750	18720	228
509	20230825	101000	151113750	18720	18720	18720	18720	5
510	20230825	100900	151020150	18720	18720	18720	18720	1
511	20230825	100800	151001430	18720	18720	18720	18720	5
512	20230825	100700	150907830	18710	18720	18720	18710	117
513	20230825	100600	148718740	18710	18710	18720	18710	67
514	20230825	100500	147465060	18720	18710	18720	18710	177
515	20230825	100400	144153270	18720	18720	18720	18720	6
516	20230825	100300	144040950	18740	18720	18740	18720	22
517	20230825	100200	143629000	18720	18720	18730	18720	70
518	20230825	100100	142318010	18720	18720	18720	18720	46
519	20230825	100000	141456890	18720	18720	18720	18720	27
520	20230825	095900	140951450	18720	18720	18720	18720	140
521	20230825	095800	138330650	18730	18730	18730	18730	21
522	20230825	095700	137937320	18730	18730	18730	18730	0
523	20230825	095600	137937320	18730	18730	18730	18730	138
524	20230825	095500	135352580	18720	18720	18720	18720	37
525	20230825	095400	134659940	18720	18720	18720	18720	1
526	20230825	095300	134641220	18730	18710	18730	18700	451
527	20230825	095200	126204520	18710	18710	18710	18710	5
528	20230825	095100	126110970	18710	18710	18710	18710	0
529	20230825	095000	126110970	18710	18710	18710	18710	43
530	20230825	094900	125306440	18710	18720	18720	18710	15
531	20230825	094800	125025780	18720	18720	18720	18720	3
532	20230825	094700	124969620	18720	18730	18730	18720	6
533	20230825	094600	124857250	18740	18730	18740	18730	45
534	20230825	094500	124014350	18730	18730	18740	18730	75
535	20230825	094400	122609530	18730	18710	18730	18710	91
536	20230825	094300	120906700	18710	18710	18710	18700	81
537	20230825	094200	119391230	18710	18700	18710	18700	85
538	20230825	094100	117800990	18700	18700	18710	18700	54
539	20230825	094000	116791130	18690	18710	18710	18690	26
540	20230825	093900	116304830	18710	18710	18710	18710	21
541	20230825	093800	115911920	18710	18710	18730	18710	46
542	20230825	093700	115050820	18680	18680	18680	18680	25
543	20230825	093600	114583820	18680	18690	18700	18680	77
544	20230825	093500	113144840	18680	18680	18680	18680	48
545	20230825	093400	112248200	18670	18670	18670	18670	11
546	20230825	093300	112042830	18690	18670	18690	18670	165
547	20230825	093200	108961860	18670	18650	18670	18650	232
548	20230825	093100	104631750	18660	18730	18730	18660	1830
549	20230825	093000	70396320	18730	18740	18740	18730	12
550	20230825	092900	70171470	18760	18740	18760	18740	176
551	20230825	092800	66872760	18730	18790	18800	18730	671
552	20230825	092700	54280080	18800	18800	18800	18800	0
553	20230825	092600	54280080	18800	18800	18800	18800	4
554	20230825	092500	54204880	18790	18780	18790	18780	67
555	20230825	092400	52946530	18780	18780	18780	18780	27
556	20230825	092300	52439470	18780	18780	18780	18780	15
557	20230825	092200	52157770	18770	18770	18770	18760	133
558	20230825	092100	49661890	18770	18810	18810	18760	54
559	20230825	092000	48648300	18810	18820	18830	18810	13
560	20230825	091900	48403620	18810	18760	18810	18750	153
561	20230825	091800	45532380	18760	18750	18760	18750	6
562	20230825	091700	45419830	18760	18800	18800	18760	138
563	20230825	091600	42829820	18860	18770	18860	18770	220
564	20230825	091500	38698630	18760	18760	18790	18760	60
565	20230825	091400	37572890	18760	18760	18760	18760	12
566	20230825	091300	37347770	18760	18760	18780	18760	127
567	20230825	091200	34963730	18760	18760	18780	18760	146
568	20230825	091100	32222480	18760	18770	18770	18760	49
569	20230825	091000	31302800	18780	18760	18790	18760	80
570	20230825	090900	29801270	18760	18820	18820	18760	57
571	20230825	090800	28729830	18810	18760	18810	18760	151
572	20230825	090700	25895310	18770	18760	18810	18760	291
573	20230825	090600	20432070	18750	18800	18800	18750	324
574	20230825	090500	14352310	18760	18760	18790	18760	104
575	20230825	090400	12400700	18750	18730	18750	18720	50
576	20230825	090300	11463690	18710	18710	18740	18700	226
577	20230825	090200	7235460	18710	18700	18720	18700	34
578	20230825	090100	6599470	18690	18810	18810	18690	102
579	20230825	090000	4685910	18830	18900	18900	18830	247