KissMeData/142760/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	195900	191956690	2990	2990	2990	2990	657
3	20230825	195800	191956690	2990	2990	2990	2990	0
4	20230825	195700	191956690	2990	2990	2990	2990	0
5	20230825	195600	191956690	2990	2990	2990	2990	0
6	20230825	195500	191956690	2990	2990	2990	2990	0
7	20230825	195400	191956690	2990	2990	2990	2990	0
8	20230825	195300	191956690	2990	2990	2990	2990	0
9	20230825	195200	191956690	2990	2990	2990	2990	0
10	20230825	195100	191956690	2990	2990	2990	2990	0
11	20230825	195000	191956690	2990	2990	2990	2990	0
12	20230825	194900	191956690	2990	2990	2990	2990	0
13	20230825	194800	191956690	2990	2990	2990	2990	0
14	20230825	194700	191956690	2990	2990	2990	2990	0
15	20230825	194600	191956690	2990	2990	2990	2990	0
16	20230825	194500	191956690	2990	2990	2990	2990	0
17	20230825	194400	191956690	2990	2990	2990	2990	0
18	20230825	194300	191956690	2990	2990	2990	2990	0
19	20230825	194200	191956690	2990	2990	2990	2990	0
20	20230825	194100	191956690	2990	2990	2990	2990	0
21	20230825	194000	191956690	2990	2990	2990	2990	0
22	20230825	193900	191956690	2990	2990	2990	2990	0
23	20230825	193800	191956690	2990	2990	2990	2990	0
24	20230825	193700	191956690	2990	2990	2990	2990	0
25	20230825	193600	191956690	2990	2990	2990	2990	0
26	20230825	193500	191956690	2990	2990	2990	2990	0
27	20230825	193400	191956690	2990	2990	2990	2990	0
28	20230825	193300	191956690	2990	2990	2990	2990	0
29	20230825	193200	191956690	2990	2990	2990	2990	0
30	20230825	193100	191956690	2990	2990	2990	2990	0
31	20230825	193000	191956690	2990	2990	2990	2990	0
32	20230825	192900	191956690	2990	2990	2990	2990	657
33	20230825	192800	191956690	2990	2990	2990	2990	0
34	20230825	192700	191956690	2990	2990	2990	2990	0
35	20230825	192600	191956690	2990	2990	2990	2990	0
36	20230825	192500	191956690	2990	2990	2990	2990	0
37	20230825	192400	191956690	2990	2990	2990	2990	0
38	20230825	192300	191956690	2990	2990	2990	2990	0
39	20230825	192200	191956690	2990	2990	2990	2990	0
40	20230825	192100	191956690	2990	2990	2990	2990	0
41	20230825	192000	191956690	2990	2990	2990	2990	0
42	20230825	191900	191956690	2990	2990	2990	2990	0
43	20230825	191800	191956690	2990	2990	2990	2990	0
44	20230825	191700	191956690	2990	2990	2990	2990	0
45	20230825	191600	191956690	2990	2990	2990	2990	0
46	20230825	191500	191956690	2990	2990	2990	2990	0
47	20230825	191400	191956690	2990	2990	2990	2990	0
48	20230825	191300	191956690	2990	2990	2990	2990	0
49	20230825	191200	191956690	2990	2990	2990	2990	0
50	20230825	191100	191956690	2990	2990	2990	2990	0
51	20230825	191000	191956690	2990	2990	2990	2990	0
52	20230825	190900	191956690	2990	2990	2990	2990	0
53	20230825	190800	191956690	2990	2990	2990	2990	0
54	20230825	190700	191956690	2990	2990	2990	2990	0
55	20230825	190600	191956690	2990	2990	2990	2990	0
56	20230825	190500	191956690	2990	2990	2990	2990	0
57	20230825	190400	191956690	2990	2990	2990	2990	0
58	20230825	190300	191956690	2990	2990	2990	2990	0
59	20230825	190200	191956690	2990	2990	2990	2990	0
60	20230825	190100	191956690	2990	2990	2990	2990	0
61	20230825	190000	191956690	2990	2990	2990	2990	0
62	20230825	185900	191956690	2990	2990	2990	2990	657
63	20230825	185800	191956690	2990	2990	2990	2990	0
64	20230825	185700	191956690	2990	2990	2990	2990	0
65	20230825	185600	191956690	2990	2990	2990	2990	0
66	20230825	185500	191956690	2990	2990	2990	2990	0
67	20230825	185400	191956690	2990	2990	2990	2990	0
68	20230825	185300	191956690	2990	2990	2990	2990	0
69	20230825	185200	191956690	2990	2990	2990	2990	0
70	20230825	185100	191956690	2990	2990	2990	2990	0
71	20230825	185000	191956690	2990	2990	2990	2990	0
72	20230825	184900	191956690	2990	2990	2990	2990	0
73	20230825	184800	191956690	2990	2990	2990	2990	0
74	20230825	184700	191956690	2990	2990	2990	2990	0
75	20230825	184600	191956690	2990	2990	2990	2990	0
76	20230825	184500	191956690	2990	2990	2990	2990	0
77	20230825	184400	191956690	2990	2990	2990	2990	0
78	20230825	184300	191956690	2990	2990	2990	2990	0
79	20230825	184200	191956690	2990	2990	2990	2990	0
80	20230825	184100	191956690	2990	2990	2990	2990	0
81	20230825	184000	191956690	2990	2990	2990	2990	0
82	20230825	183900	191956690	2990	2990	2990	2990	0
83	20230825	183800	191956690	2990	2990	2990	2990	0
84	20230825	183700	191956690	2990	2990	2990	2990	0
85	20230825	183600	191956690	2990	2990	2990	2990	0
86	20230825	183500	191956690	2990	2990	2990	2990	0
87	20230825	183400	191956690	2990	2990	2990	2990	0
88	20230825	183300	191956690	2990	2990	2990	2990	0
89	20230825	183200	191956690	2990	2990	2990	2990	0
90	20230825	183100	191956690	2990	2990	2990	2990	0
91	20230825	183000	191956690	2990	2990	2990	2990	0
92	20230825	182900	191956690	2990	2990	2990	2990	657
93	20230825	182800	191956690	2990	2990	2990	2990	0
94	20230825	182700	191956690	2990	2990	2990	2990	0
95	20230825	182600	191956690	2990	2990	2990	2990	0
96	20230825	182500	191956690	2990	2990	2990	2990	0
97	20230825	182400	191956690	2990	2990	2990	2990	0
98	20230825	182300	191956690	2990	2990	2990	2990	0
99	20230825	182200	191956690	2990	2990	2990	2990	0
100	20230825	182100	191956690	2990	2990	2990	2990	0
101	20230825	182000	191956690	2990	2990	2990	2990	0
102	20230825	181900	191956690	2990	2990	2990	2990	0
103	20230825	181800	191956690	2990	2990	2990	2990	0
104	20230825	181700	191956690	2990	2990	2990	2990	0
105	20230825	181600	191956690	2990	2990	2990	2990	0
106	20230825	181500	191956690	2990	2990	2990	2990	0
107	20230825	181400	191956690	2990	2990	2990	2990	0
108	20230825	181300	191956690	2990	2990	2990	2990	0
109	20230825	181200	191956690	2990	2990	2990	2990	0
110	20230825	181100	191956690	2990	2990	2990	2990	0
111	20230825	181000	191956690	2990	2990	2990	2990	0
112	20230825	180900	191956690	2990	2990	2990	2990	0
113	20230825	180800	191956690	2990	2990	2990	2990	0
114	20230825	180700	191956690	2990	2990	2990	2990	0
115	20230825	180600	191956690	2990	2990	2990	2990	0
116	20230825	180500	191956690	2990	2990	2990	2990	0
117	20230825	180400	191956690	2990	2990	2990	2990	0
118	20230825	180300	191956690	2990	2990	2990	2990	0
119	20230825	180200	191956690	2990	2990	2990	2990	0
120	20230825	180100	191956690	2990	2990	2990	2990	0
121	20230825	180000	191956690	2990	2990	2990	2990	0
122	20230825	175900	191956690	2990	2990	2990	2990	657
123	20230825	175800	191956690	2990	2990	2990	2990	0
124	20230825	175700	191956690	2990	2990	2990	2990	0
125	20230825	175600	191956690	2990	2990	2990	2990	0
126	20230825	175500	191956690	2990	2990	2990	2990	0
127	20230825	175400	191956690	2990	2990	2990	2990	0
128	20230825	175300	191956690	2990	2990	2990	2990	0
129	20230825	175200	191956690	2990	2990	2990	2990	0
130	20230825	175100	191956690	2990	2990	2990	2990	0
131	20230825	175000	191956690	2990	2990	2990	2990	0
132	20230825	174900	191956690	2990	2990	2990	2990	0
133	20230825	174800	191956690	2990	2990	2990	2990	0
134	20230825	174700	191956690	2990	2990	2990	2990	0
135	20230825	174600	191956690	2990	2990	2990	2990	0
136	20230825	174500	191956690	2990	2990	2990	2990	0
137	20230825	174400	191956690	2990	2990	2990	2990	0
138	20230825	174300	191956690	2990	2990	2990	2990	0
139	20230825	174200	191956690	2990	2990	2990	2990	0
140	20230825	174100	191956690	2990	2990	2990	2990	0
141	20230825	174000	191956690	2990	2990	2990	2990	0
142	20230825	173900	191956690	2990	2990	2990	2990	0
143	20230825	173800	191956690	2990	2990	2990	2990	0
144	20230825	173700	191956690	2990	2990	2990	2990	0
145	20230825	173600	191956690	2990	2990	2990	2990	0
146	20230825	173500	191956690	2990	2990	2990	2990	0
147	20230825	173400	191956690	2990	2990	2990	2990	0
148	20230825	173300	191956690	2990	2990	2990	2990	0
149	20230825	173200	191956690	2990	2990	2990	2990	0
150	20230825	173100	191956690	2990	2990	2990	2990	0
151	20230825	173000	191956690	2990	2990	2990	2990	0
152	20230825	172900	191956690	2990	2990	2990	2990	657
153	20230825	172800	191956690	2990	2990	2990	2990	0
154	20230825	172700	191956690	2990	2990	2990	2990	0
155	20230825	172600	191956690	2990	2990	2990	2990	0
156	20230825	172500	191956690	2990	2990	2990	2990	0
157	20230825	172400	191956690	2990	2990	2990	2990	0
158	20230825	172300	191956690	2990	2990	2990	2990	0
159	20230825	172200	191956690	2990	2990	2990	2990	0
160	20230825	172100	191956690	2990	2990	2990	2990	0
161	20230825	172000	191956690	2990	2990	2990	2990	0
162	20230825	171900	191956690	2990	2990	2990	2990	0
163	20230825	171800	191956690	2990	2990	2990	2990	0
164	20230825	171700	191956690	2990	2990	2990	2990	0
165	20230825	171600	191956690	2990	2990	2990	2990	0
166	20230825	171500	191956690	2990	2990	2990	2990	0
167	20230825	171400	191956690	2990	2990	2990	2990	0
168	20230825	171300	191956690	2990	2990	2990	2990	0
169	20230825	171200	191956690	2990	2990	2990	2990	0
170	20230825	171100	191956690	2990	2990	2990	2990	0
171	20230825	171000	191956690	2990	2990	2990	2990	0
172	20230825	170900	191956690	2990	2990	2990	2990	0
173	20230825	170800	191956690	2990	2990	2990	2990	0
174	20230825	170700	191956690	2990	2990	2990	2990	0
175	20230825	170600	191956690	2990	2990	2990	2990	0
176	20230825	170500	191956690	2990	2990	2990	2990	0
177	20230825	170400	191956690	2990	2990	2990	2990	0
178	20230825	170300	191956690	2990	2990	2990	2990	0
179	20230825	170200	191956690	2990	2990	2990	2990	0
180	20230825	170100	191956690	2990	2990	2990	2990	0
181	20230825	170000	191956690	2990	2990	2990	2990	0
182	20230825	165900	191956690	2990	2990	2990	2990	657
183	20230825	165800	191956690	2990	2990	2990	2990	0
184	20230825	165700	191956690	2990	2990	2990	2990	0
185	20230825	165600	191956690	2990	2990	2990	2990	0
186	20230825	165500	191956690	2990	2990	2990	2990	0
187	20230825	165400	191956690	2990	2990	2990	2990	0
188	20230825	165300	191956690	2990	2990	2990	2990	0
189	20230825	165200	191956690	2990	2990	2990	2990	0
190	20230825	165100	191956690	2990	2990	2990	2990	0
191	20230825	165000	191956690	2990	2990	2990	2990	0
192	20230825	164900	191956690	2990	2990	2990	2990	0
193	20230825	164800	191956690	2990	2990	2990	2990	0
194	20230825	164700	191956690	2990	2990	2990	2990	0
195	20230825	164600	191956690	2990	2990	2990	2990	0
196	20230825	164500	191956690	2990	2990	2990	2990	0
197	20230825	164400	191956690	2990	2990	2990	2990	0
198	20230825	164300	191956690	2990	2990	2990	2990	0
199	20230825	164200	191956690	2990	2990	2990	2990	0
200	20230825	164100	191956690	2990	2990	2990	2990	0
201	20230825	164000	191956690	2990	2990	2990	2990	0
202	20230825	163900	191956690	2990	2990	2990	2990	0
203	20230825	163800	191956690	2990	2990	2990	2990	0
204	20230825	163700	191956690	2990	2990	2990	2990	0
205	20230825	163600	191956690	2990	2990	2990	2990	0
206	20230825	163500	191956690	2990	2990	2990	2990	0
207	20230825	163400	191956690	2990	2990	2990	2990	0
208	20230825	163300	191956690	2990	2990	2990	2990	0
209	20230825	163200	191956690	2990	2990	2990	2990	0
210	20230825	163100	191956690	2990	2990	2990	2990	0
211	20230825	163000	191956690	2990	2990	2990	2990	0
212	20230825	162900	191956690	2990	2990	2990	2990	657
213	20230825	162800	191956690	2990	2990	2990	2990	0
214	20230825	162700	191956690	2990	2990	2990	2990	0
215	20230825	162600	191956690	2990	2990	2990	2990	0
216	20230825	162500	191956690	2990	2990	2990	2990	0
217	20230825	162400	191956690	2990	2990	2990	2990	0
218	20230825	162300	191956690	2990	2990	2990	2990	0
219	20230825	162200	191956690	2990	2990	2990	2990	0
220	20230825	162100	191956690	2990	2990	2990	2990	0
221	20230825	162000	191956690	2990	2990	2990	2990	0
222	20230825	161900	191956690	2990	2990	2990	2990	0
223	20230825	161800	191956690	2990	2990	2990	2990	0
224	20230825	161700	191956690	2990	2990	2990	2990	0
225	20230825	161600	191956690	2990	2990	2990	2990	0
226	20230825	161500	191956690	2990	2990	2990	2990	0
227	20230825	161400	191956690	2990	2990	2990	2990	0
228	20230825	161300	191956690	2990	2990	2990	2990	0
229	20230825	161200	191956690	2990	2990	2990	2990	0
230	20230825	161100	191956690	2990	2990	2990	2990	0
231	20230825	161000	191956690	2990	2990	2990	2990	0
232	20230825	160900	191956690	2990	2990	2990	2990	0
233	20230825	160800	191956690	2990	2990	2990	2990	0
234	20230825	160700	191956690	2990	2990	2990	2990	0
235	20230825	160600	191956690	2990	2990	2990	2990	0
236	20230825	160500	191956690	2990	2990	2990	2990	0
237	20230825	160400	191956690	2990	2990	2990	2990	0
238	20230825	160300	191956690	2990	2990	2990	2990	0
239	20230825	160200	191956690	2990	2990	2990	2990	0
240	20230825	160100	191956690	2990	2990	2990	2990	0
241	20230825	160000	191956690	2990	2990	2990	2990	0
242	20230825	155900	191956690	2990	2990	2990	2990	657
243	20230825	155800	191956690	2990	2990	2990	2990	0
244	20230825	155700	191956690	2990	2990	2990	2990	0
245	20230825	155600	191956690	2990	2990	2990	2990	0
246	20230825	155500	191956690	2990	2990	2990	2990	0
247	20230825	155400	191956690	2990	2990	2990	2990	0
248	20230825	155300	191956690	2990	2990	2990	2990	0
249	20230825	155200	191956690	2990	2990	2990	2990	0
250	20230825	155100	191956690	2990	2990	2990	2990	0
251	20230825	155000	191956690	2990	2990	2990	2990	0
252	20230825	154900	191956690	2990	2990	2990	2990	0
253	20230825	154800	191956690	2990	2990	2990	2990	0
254	20230825	154700	191956690	2990	2990	2990	2990	0
255	20230825	154600	191956690	2990	2990	2990	2990	0
256	20230825	154500	191956690	2990	2990	2990	2990	0
257	20230825	154400	191956690	2990	2990	2990	2990	0
258	20230825	154300	191956690	2990	2990	2990	2990	0
259	20230825	154200	191956690	2990	2990	2990	2990	0
260	20230825	154100	191956690	2990	2990	2990	2990	0
261	20230825	154000	191956690	2990	2990	2990	2990	0
262	20230825	153900	191956690	2990	2990	2990	2990	0
263	20230825	153800	191956690	2990	2990	2990	2990	0
264	20230825	153700	191956690	2990	2990	2990	2990	0
265	20230825	153600	191956690	2990	2990	2990	2990	0
266	20230825	153500	191956690	2990	2990	2990	2990	0
267	20230825	153400	191956690	2990	2990	2990	2990	0
268	20230825	153300	191956690	2990	2990	2990	2990	0
269	20230825	153200	191956690	2990	2990	2990	2990	0
270	20230825	153100	191956690	2990	2990	2990	2990	0
271	20230825	153000	191956690	2990	2990	2990	2990	657
272	20230825	152900	189992260	2985	2985	2985	2985	0
273	20230825	152800	189992260	2985	2985	2985	2985	0
274	20230825	152700	189992260	2985	2985	2985	2985	0
275	20230825	152600	189992260	2985	2985	2985	2985	0
276	20230825	152500	189992260	2985	2985	2985	2985	0
277	20230825	152400	189992260	2985	2985	2985	2985	0
278	20230825	152300	189992260	2985	2985	2985	2985	0
279	20230825	152200	189992260	2985	2985	2985	2985	0
280	20230825	152100	189992260	2985	2985	2985	2985	0
281	20230825	152000	189992260	2985	2985	2985	2985	0
282	20230825	151900	189992260	2985	2985	2985	2985	402
283	20230825	151800	188792290	2985	2985	2985	2985	8
284	20230825	151700	188768410	2985	2980	2985	2965	1203
285	20230825	151600	185200630	2990	2990	2990	2990	1
286	20230825	151500	185197640	2990	2980	2990	2965	203
287	20230825	151400	184595115	2990	2990	2990	2990	83
288	20230825	151300	184346945	2985	2985	2985	2985	0
289	20230825	151200	184346945	2985	2985	2985	2985	102
290	20230825	151100	184042475	2980	2980	2980	2980	0
291	20230825	151000	184042475	2980	2980	2980	2980	350
292	20230825	150900	182999475	2960	2975	2975	2960	50
293	20230825	150800	182851125	2980	2980	2980	2980	100
294	20230825	150700	182553125	2980	2980	2980	2980	0
295	20230825	150600	182553125	2980	2980	2980	2980	1
296	20230825	150500	182550145	2980	2980	2980	2980	0
297	20230825	150400	182550145	2980	2980	2980	2980	0
298	20230825	150300	182550145	2980	2980	2980	2980	0
299	20230825	150200	182550145	2980	2980	2980	2980	300
300	20230825	150100	181656145	2980	2980	2980	2980	0
301	20230825	150000	181656145	2980	2980	2980	2980	1
302	20230825	145900	181653165	2975	2975	2975	2975	0
303	20230825	145800	181653165	2975	2975	2975	2975	0
304	20230825	145700	181653165	2975	2975	2975	2975	0
305	20230825	145600	181653165	2975	2980	2980	2975	14
306	20230825	145500	181611465	2980	2980	2980	2980	0
307	20230825	145400	181611465	2980	2980	2980	2980	0
308	20230825	145300	181611465	2980	2970	2980	2970	301
309	20230825	145200	180717485	2970	2970	2970	2970	0
310	20230825	145100	180717485	2970	2970	2970	2970	66
311	20230825	145000	180521465	2980	2970	2980	2970	3
312	20230825	144900	180512545	2970	2970	2970	2970	3
313	20230825	144800	180503635	2980	2965	2980	2965	250
314	20230825	144700	179761635	2980	2980	2980	2980	0
315	20230825	144600	179761635	2980	2980	2980	2980	0
316	20230825	144500	179761635	2980	2975	2980	2965	53
317	20230825	144400	179603965	2965	2965	2965	2965	0
318	20230825	144300	179603965	2965	2965	2965	2965	500
319	20230825	144200	178121465	2975	2975	2975	2975	0
320	20230825	144100	178121465	2975	2975	2975	2975	0
321	20230825	144000	178121465	2975	2975	2975	2975	0
322	20230825	143900	178121465	2975	2975	2975	2975	0
323	20230825	143800	178121465	2975	2975	2975	2975	0
324	20230825	143700	178121465	2975	2975	2975	2975	1
325	20230825	143600	178118490	2970	2970	2970	2970	0
326	20230825	143500	178118490	2970	2970	2970	2970	10
327	20230825	143400	178088790	2970	2970	2970	2970	0
328	20230825	143300	178088790	2970	2965	2975	2965	142
329	20230825	143200	177666800	2970	2970	2970	2970	10
330	20230825	143100	177637100	2960	2965	2965	2960	1565
331	20230825	143000	173004650	2965	2965	2965	2965	25
332	20230825	142900	172930525	2970	2970	2970	2970	10
333	20230825	142800	172900825	2970	2970	2970	2970	4
334	20230825	142700	172888945	2970	2970	2970	2970	6
335	20230825	142600	172871125	2975	2975	2975	2975	0
336	20230825	142500	172871125	2975	2970	2975	2970	39
337	20230825	142400	172755155	2965	2965	2965	2965	0
338	20230825	142300	172755155	2965	2965	2965	2965	0
339	20230825	142200	172755155	2965	2965	2965	2965	0
340	20230825	142100	172755155	2965	2965	2965	2965	100
341	20230825	142000	172458655	2975	2975	2975	2975	9
342	20230825	141900	172431880	2970	2970	2970	2970	0
343	20230825	141800	172431880	2970	2970	2970	2970	0
344	20230825	141700	172431880	2970	2975	2975	2970	12
345	20230825	141600	172396235	2980	2980	2980	2980	0
346	20230825	141500	172396235	2980	2980	2980	2980	1
347	20230825	141400	172393255	2970	2970	2970	2970	95
348	20230825	141300	172111105	2965	2965	2965	2965	12
349	20230825	141200	172075525	2970	2970	2970	2970	105
350	20230825	141100	171763675	2970	2970	2970	2970	0
351	20230825	141000	171763675	2970	2970	2970	2970	300
352	20230825	140900	170872675	2970	2970	2970	2970	240
353	20230825	140800	170159875	2975	2975	2975	2975	0
354	20230825	140700	170159875	2975	2975	2975	2975	0
355	20230825	140600	170159875	2975	2975	2975	2975	0
356	20230825	140500	170159875	2975	2975	2975	2975	0
357	20230825	140400	170159875	2975	2975	2975	2975	0
358	20230825	140300	170159875	2975	2975	2975	2975	0
359	20230825	140200	170159875	2975	2975	2975	2975	0
360	20230825	140100	170159875	2975	2975	2975	2975	5
361	20230825	140000	170145000	2980	2975	2980	2975	35
362	20230825	135900	170040725	2975	2975	2975	2975	0
363	20230825	135800	170040725	2975	2975	2975	2975	0
364	20230825	135700	170040725	2975	2975	2975	2975	0
365	20230825	135600	170040725	2975	2975	2975	2975	0
366	20230825	135500	170040725	2975	2975	2975	2975	6
367	20230825	135400	170022875	2970	2965	2970	2965	1096
368	20230825	135300	166768025	2960	2960	2960	2960	0
369	20230825	135200	166768025	2960	2960	2960	2960	0
370	20230825	135100	166768025	2960	2960	2960	2960	0
371	20230825	135000	166768025	2960	2960	2960	2960	0
372	20230825	134900	166768025	2960	2960	2960	2960	2987
373	20230825	134800	157926505	2960	2960	2960	2960	0
374	20230825	134700	157926505	2960	2960	2960	2960	0
375	20230825	134600	157926505	2960	2960	2960	2960	1
376	20230825	134500	157923545	2960	2960	2960	2960	7
377	20230825	134400	157902825	2955	2955	2955	2955	35
378	20230825	134300	157799400	2960	2960	2960	2960	0
379	20230825	134200	157799400	2960	2960	2960	2960	0
380	20230825	134100	157799400	2960	2960	2960	2960	1
381	20230825	134000	157796440	2955	2960	2960	2955	39
382	20230825	133900	157681190	2955	2955	2955	2955	1
383	20230825	133800	157678235	2965	2965	2965	2965	0
384	20230825	133700	157678235	2965	2965	2965	2965	0
385	20230825	133600	157678235	2965	2965	2965	2965	0
386	20230825	133500	157678235	2965	2965	2965	2965	0
387	20230825	133400	157678235	2965	2965	2965	2965	0
388	20230825	133300	157678235	2965	2965	2965	2965	0
389	20230825	133200	157678235	2965	2965	2965	2965	0
390	20230825	133100	157678235	2965	2965	2965	2965	0
391	20230825	133000	157678235	2965	2965	2965	2965	0
392	20230825	132900	157678235	2965	2965	2965	2965	0
393	20230825	132800	157678235	2965	2965	2965	2965	0
394	20230825	132700	157678235	2965	2965	2965	2965	0
395	20230825	132600	157678235	2965	2965	2965	2965	0
396	20230825	132500	157678235	2965	2965	2965	2965	0
397	20230825	132400	157678235	2965	2965	2965	2965	0
398	20230825	132300	157678235	2965	2965	2965	2965	0
399	20230825	132200	157678235	2965	2965	2965	2965	0
400	20230825	132100	157678235	2965	2965	2965	2965	0
401	20230825	132000	157678235	2965	2965	2965	2965	0
402	20230825	131900	157678235	2965	2965	2965	2965	0
403	20230825	131800	157678235	2965	2965	2965	2965	44
404	20230825	131700	157547775	2945	2945	2945	2945	0
405	20230825	131600	157547775	2945	2945	2945	2945	0
406	20230825	131500	157547775	2945	2945	2945	2945	0
407	20230825	131400	157547775	2945	2945	2945	2945	0
408	20230825	131300	157547775	2945	2945	2945	2945	0
409	20230825	131200	157547775	2945	2955	2955	2945	2000
410	20230825	131100	151657625	2960	2960	2960	2960	0
411	20230825	131000	151657625	2960	2960	2960	2960	0
412	20230825	130900	151657625	2960	2960	2960	2960	0
413	20230825	130800	151657625	2960	2960	2960	2960	0
414	20230825	130700	151657625	2960	2960	2960	2960	0
415	20230825	130600	151657625	2960	2960	2960	2960	0
416	20230825	130500	151657625	2960	2960	2960	2960	0
417	20230825	130400	151657625	2960	2960	2960	2960	0
418	20230825	130300	151657625	2960	2960	2960	2960	0
419	20230825	130200	151657625	2960	2960	2960	2960	17
420	20230825	130100	151607305	2960	2960	2960	2960	40
421	20230825	130000	151488905	2960	2960	2960	2960	13
422	20230825	125900	151450425	2955	2955	2955	2955	10
423	20230825	125800	151420875	2945	2945	2945	2945	5
424	20230825	125700	151406150	2945	2945	2945	2945	2958
425	20230825	125600	142694840	2940	2940	2940	2940	323
426	20230825	125500	141745220	2940	2940	2940	2940	0
427	20230825	125400	141745220	2940	2945	2945	2940	277
428	20230825	125300	140930340	2945	2945	2945	2945	0
429	20230825	125200	140930340	2945	2945	2945	2945	0
430	20230825	125100	140930340	2945	2945	2945	2945	2622
431	20230825	125000	133208550	2945	2945	2945	2945	500
432	20230825	124900	131736050	2945	2945	2945	2945	0
433	20230825	124800	131736050	2945	2945	2945	2945	0
434	20230825	124700	131736050	2945	2945	2945	2945	0
435	20230825	124600	131736050	2945	2945	2945	2945	7
436	20230825	124500	131715435	2945	2945	2945	2945	0
437	20230825	124400	131715435	2945	2945	2945	2945	0
438	20230825	124300	131715435	2945	2945	2945	2945	0
439	20230825	124200	131715435	2945	2945	2945	2945	0
440	20230825	124100	131715435	2945	2945	2945	2945	0
441	20230825	124000	131715435	2945	2945	2945	2945	12
442	20230825	123900	131680095	2945	2945	2945	2945	0
443	20230825	123800	131680095	2945	2945	2945	2945	0
444	20230825	123700	131680095	2945	2945	2945	2945	0
445	20230825	123600	131680095	2945	2945	2945	2945	0
446	20230825	123500	131680095	2945	2945	2945	2945	0
447	20230825	123400	131680095	2945	2945	2945	2945	25
448	20230825	123300	131606470	2945	2945	2945	2945	0
449	20230825	123200	131606470	2945	2945	2945	2945	100
450	20230825	123100	131311970	2945	2945	2945	2945	0
451	20230825	123000	131311970	2945	2950	2950	2945	1000
452	20230825	122900	128366930	2955	2955	2955	2955	103
453	20230825	122800	128062565	2955	2955	2955	2955	50
454	20230825	122700	127914815	2955	2955	2955	2955	47
455	20230825	122600	127775930	2950	2950	2950	2950	0
456	20230825	122500	127775930	2950	2955	2955	2950	466
457	20230825	122400	126399100	2970	2970	2970	2970	0
458	20230825	122300	126399100	2970	2970	2970	2970	20
459	20230825	122200	126339700	2970	2970	2970	2970	0
460	20230825	122100	126339700	2970	2970	2970	2970	16
461	20230825	122000	126292180	2970	2970	2970	2970	0
462	20230825	121900	126292180	2970	2970	2970	2970	3
463	20230825	121800	126283270	2960	2960	2960	2960	0
464	20230825	121700	126283270	2960	2960	2960	2960	0
465	20230825	121600	126283270	2960	2960	2960	2960	0
466	20230825	121500	126283270	2960	2960	2960	2960	32
467	20230825	121400	126188550	2945	2945	2945	2945	18
468	20230825	121300	126135540	2950	2950	2950	2950	0
469	20230825	121200	126135540	2950	2950	2950	2950	0
470	20230825	121100	126135540	2950	2950	2950	2950	0
471	20230825	121000	126135540	2950	2950	2950	2950	0
472	20230825	120900	126135540	2950	2950	2950	2950	370
473	20230825	120800	125044040	2965	2965	2965	2965	0
474	20230825	120700	125044040	2965	2965	2965	2965	0
475	20230825	120600	125044040	2965	2965	2965	2965	0
476	20230825	120500	125044040	2965	2965	2965	2965	0
477	20230825	120400	125044040	2965	2965	2965	2965	18
478	20230825	120300	124990670	2965	2965	2965	2965	80
479	20230825	120200	124753470	2965	2965	2965	2965	0
480	20230825	120100	124753470	2965	2965	2965	2965	0
481	20230825	120000	124753470	2965	2965	2965	2965	1
482	20230825	115900	124750505	2955	2955	2955	2955	0
483	20230825	115800	124750505	2955	2955	2955	2955	0
484	20230825	115700	124750505	2955	2955	2955	2955	0
485	20230825	115600	124750505	2955	2955	2955	2955	0
486	20230825	115500	124750505	2955	2955	2955	2955	0
487	20230825	115400	124750505	2955	2955	2955	2955	0
488	20230825	115300	124750505	2955	2955	2955	2955	5
489	20230825	115200	124735730	2955	2960	2960	2955	1799
490	20230825	115100	119412685	2960	2960	2960	2960	0
491	20230825	115000	119412685	2960	2960	2960	2960	0
492	20230825	114900	119412685	2960	2960	2960	2960	200
493	20230825	114800	118820685	2960	2970	2970	2960	861
494	20230825	114700	116270825	2970	2970	2970	2970	0
495	20230825	114600	116270825	2970	2970	2970	2970	0
496	20230825	114500	116270825	2970	2970	2970	2970	0
497	20230825	114400	116270825	2970	2970	2970	2970	4
498	20230825	114300	116258945	2965	2965	2965	2965	0
499	20230825	114200	116258945	2965	2965	2965	2965	0
500	20230825	114100	116258945	2965	2965	2965	2965	0
501	20230825	114000	116258945	2965	2965	2965	2965	0
502	20230825	113900	116258945	2965	2965	2965	2965	10
503	20230825	113800	116229295	2955	2955	2955	2955	101
504	20230825	113700	115930840	2950	2950	2950	2950	0
505	20230825	113600	115930840	2950	2950	2950	2950	40
506	20230825	113500	115812840	2950	2950	2950	2950	0
507	20230825	113400	115812840	2950	2950	2950	2950	0
508	20230825	113300	115812840	2950	2950	2950	2950	0
509	20230825	113200	115812840	2950	2950	2950	2950	0
510	20230825	113100	115812840	2950	2950	2950	2950	0
511	20230825	113000	115812840	2950	2950	2950	2950	0
512	20230825	112900	115812840	2950	2950	2950	2950	655
513	20230825	112800	113880590	2945	2945	2945	2945	0
514	20230825	112700	113880590	2945	2945	2945	2945	122
515	20230825	112600	113521300	2945	2945	2945	2945	78
516	20230825	112500	113291590	2950	2950	2950	2950	1
517	20230825	112400	113288640	2950	2950	2950	2950	10
518	20230825	112300	113259140	2950	2950	2950	2950	0
519	20230825	112200	113259140	2950	2950	2950	2950	0
520	20230825	112100	113259140	2950	2950	2950	2950	0
521	20230825	112000	113259140	2950	2950	2950	2950	3
522	20230825	111900	113250290	2940	2940	2940	2940	0
523	20230825	111800	113250290	2940	2940	2940	2940	0
524	20230825	111700	113250290	2940	2940	2940	2940	0
525	20230825	111600	113250290	2940	2940	2940	2940	0
526	20230825	111500	113250290	2940	2940	2940	2940	0
527	20230825	111400	113250290	2940	2940	2940	2940	0
528	20230825	111300	113250290	2940	2940	2940	2940	0
529	20230825	111200	113250290	2940	2940	2940	2940	0
530	20230825	111100	113250290	2940	2940	2940	2940	0
531	20230825	111000	113250290	2940	2940	2940	2940	0
532	20230825	110900	113250290	2940	2940	2940	2940	0
533	20230825	110800	113250290	2940	2940	2945	2935	200
534	20230825	110700	112661355	2940	2940	2940	2940	3
535	20230825	110600	112652535	2945	2940	2945	2940	23
536	20230825	110500	112584815	2945	2945	2945	2945	0
537	20230825	110400	112584815	2945	2945	2945	2945	1
538	20230825	110300	112581870	2945	2945	2945	2945	0
539	20230825	110200	112581870	2945	2945	2945	2945	101
540	20230825	110100	112284425	2945	2945	2945	2945	17
541	20230825	110000	112234360	2945	2945	2945	2945	499
542	20230825	105900	110764805	2945	2945	2945	2945	0
543	20230825	105800	110764805	2945	2945	2945	2945	0
544	20230825	105700	110764805	2945	2945	2945	2945	0
545	20230825	105600	110764805	2945	2945	2945	2945	0
546	20230825	105500	110764805	2945	2945	2945	2945	0
547	20230825	105400	110764805	2945	2945	2945	2945	0
548	20230825	105300	110764805	2945	2945	2945	2945	23
549	20230825	105200	110697070	2945	2945	2945	2945	0
550	20230825	105100	110697070	2945	2945	2945	2945	0
551	20230825	105000	110697070	2945	2945	2945	2945	0
552	20230825	104900	110697070	2945	2945	2945	2945	0
553	20230825	104800	110697070	2945	2945	2945	2945	0
554	20230825	104700	110697070	2945	2945	2945	2945	1
555	20230825	104600	110694125	2945	2945	2945	2945	848
556	20230825	104500	108196765	2945	2940	2945	2940	681
557	20230825	104400	106191720	2940	2940	2940	2940	664
558	20230825	104300	104239560	2940	2940	2940	2940	0
559	20230825	104200	104239560	2940	2940	2940	2940	0
560	20230825	104100	104239560	2940	2940	2940	2940	0
561	20230825	104000	104239560	2940	2940	2940	2940	15
562	20230825	103900	104195460	2940	2940	2940	2940	0
563	20230825	103800	104195460	2940	2940	2940	2940	0
564	20230825	103700	104195460	2940	2940	2940	2940	0
565	20230825	103600	104195460	2940	2940	2940	2940	1
566	20230825	103500	104192520	2930	2930	2930	2930	75
567	20230825	103400	103972770	2940	2940	2940	2940	0
568	20230825	103300	103972770	2940	2940	2940	2940	0
569	20230825	103200	103972770	2940	2925	2945	2925	1611
570	20230825	103100	99242100	2915	2945	2945	2900	8604
571	20230825	103000	74253205	2950	2950	2950	2950	0
572	20230825	102900	74253205	2950	2950	2950	2950	5
573	20230825	102800	74238455	2950	2950	2950	2950	1
574	20230825	102700	74235505	2955	2955	2955	2955	6
575	20230825	102600	74217775	2955	2955	2955	2955	3
576	20230825	102500	74208910	2935	2940	2940	2935	11
577	20230825	102400	74176620	2955	2955	2955	2955	3
578	20230825	102300	74167755	2940	2940	2940	2940	197
579	20230825	102200	73588575	2930	2930	2930	2930	0
580	20230825	102100	73588575	2930	2930	2930	2930	143
581	20230825	102000	73169585	2930	2930	2930	2930	224
582	20230825	101900	72513265	2935	2935	2935	2935	0
583	20230825	101800	72513265	2935	2935	2935	2935	0
584	20230825	101700	72513265	2935	2935	2935	2935	5
585	20230825	101600	72498590	2930	2930	2930	2930	11
586	20230825	101500	72466360	2930	2910	2945	2910	125
587	20230825	101400	72098655	2930	2930	2930	2930	36
588	20230825	101300	71993175	2975	2975	2975	2975	1
589	20230825	101200	71990200	2865	2960	2960	2865	3040
590	20230825	101100	63153000	2960	2960	2960	2960	1
591	20230825	101000	63150040	2960	2960	2960	2960	30
592	20230825	100900	63061240	2960	2960	2960	2960	0
593	20230825	100800	63061240	2960	2960	2960	2960	0
594	20230825	100700	63061240	2960	2965	2965	2960	400
595	20230825	100600	61877230	2965	2985	2985	2965	3
596	20230825	100500	61868315	2960	2960	2960	2960	0
597	20230825	100400	61868315	2960	2960	2960	2960	0
598	20230825	100300	61868315	2960	2965	2965	2960	126
599	20230825	100200	61494855	2990	2990	2990	2990	0
600	20230825	100100	61494855	2990	2990	2990	2990	0
601	20230825	100000	61494855	2990	2990	2990	2990	0
602	20230825	095900	61494855	2990	2980	2990	2980	167
603	20230825	095800	60996735	2970	2970	2970	2970	0
604	20230825	095700	60996735	2970	2970	2970	2970	77
605	20230825	095600	60768045	2980	2980	2980	2980	1
606	20230825	095500	60765065	2985	2985	2985	2985	0
607	20230825	095400	60765065	2985	2960	2985	2920	308
608	20230825	095300	59854805	2965	2965	2965	2965	1873
609	20230825	095200	54301360	2965	2965	2965	2965	18
610	20230825	095100	54247990	2995	2985	2995	2985	165
611	20230825	095000	53754035	2995	2990	2995	2990	501
612	20230825	094900	52256040	2990	2990	2990	2990	2
613	20230825	094800	52250060	2965	2965	2965	2965	262
614	20230825	094700	51473230	2995	2995	2995	2995	0
615	20230825	094600	51473230	2995	2965	2995	2965	56
616	20230825	094500	51305765	2970	2970	2970	2970	0
617	20230825	094400	51305765	2970	2985	2985	2970	119
618	20230825	094300	50952085	2985	2970	2985	2970	57
619	20230825	094200	50782240	2985	2985	2985	2970	507
620	20230825	094100	49268905	2990	2990	2990	2990	0
621	20230825	094000	49268905	2990	2990	2990	2990	0
622	20230825	093900	49268905	2990	2990	2990	2990	1
623	20230825	093800	49265915	2995	2995	2995	2995	1
624	20230825	093700	49262920	2995	2995	2995	2995	2
625	20230825	093600	49256930	2995	2995	2995	2995	0
626	20230825	093500	49256930	2995	2990	2995	2990	10
627	20230825	093400	49226990	2995	2995	2995	2995	0
628	20230825	093300	49226990	2995	3000	3000	2995	55
629	20230825	093200	49062240	3000	2995	3000	2995	32
630	20230825	093100	48966395	2995	2990	2995	2990	6
631	20230825	093000	48948450	2990	2985	2990	2985	151
632	20230825	092900	48496975	2950	2955	2955	2950	25
633	20230825	092800	48423220	2980	2980	2980	2980	2
634	20230825	092700	48417260	2985	2985	2985	2985	91
635	20230825	092600	48145625	3000	3000	3000	3000	0
636	20230825	092500	48145625	3000	3000	3000	3000	0
637	20230825	092400	48145625	3000	3000	3000	3000	5
638	20230825	092300	48130625	3005	3005	3005	3005	0
639	20230825	092200	48130625	3005	3005	3005	3005	0
640	20230825	092100	48130625	3005	3000	3005	3000	14
641	20230825	092000	48088600	2985	2985	2985	2985	2
642	20230825	091900	48082630	2990	2990	2990	2990	0
643	20230825	091800	48082630	2990	2990	2990	2990	85
644	20230825	091700	47828480	2990	3005	3005	2990	1633
645	20230825	091600	42930670	3015	3015	3015	3015	300
646	20230825	091500	42026170	3015	3010	3015	3010	12
647	20230825	091400	41990030	3010	3010	3010	3010	140
648	20230825	091300	41568630	3010	3005	3010	3005	911
649	20230825	091200	38827325	3005	3005	3005	3005	40
650	20230825	091100	38707125	3000	3000	3000	3000	560
651	20230825	091000	37027125	3010	3010	3010	3010	97
652	20230825	090900	36735155	3000	2990	3000	2990	1191
653	20230825	090800	33164785	2995	2995	2995	2995	0
654	20230825	090700	33164785	2995	2990	2995	2990	2190
655	20230825	090600	26616235	2975	2980	2990	2975	1257
656	20230825	090500	22867845	2970	2970	2970	2970	980
657	20230825	090400	19957245	2950	2955	2955	2900	4851
658	20230825	090300	5713195	2990	2990	2990	2985	268
659	20230825	090200	4911945	2990	2965	2990	2905	575
660	20230825	090100	3217820	2990	2995	2995	2970	115
661	20230825	090000	2875890	2995	3015	3015	2975	831