KissMeData/169330/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	200300	22812245	2960	2960	2960	2960	505
3	20230825	200200	22812245	2960	2960	2960	2960	0
4	20230825	200100	22812245	2960	2960	2960	2960	0
5	20230825	200000	22812245	2960	2960	2960	2960	0
6	20230825	195900	22812245	2960	2960	2960	2960	0
7	20230825	195800	22812245	2960	2960	2960	2960	0
8	20230825	195700	22812245	2960	2960	2960	2960	0
9	20230825	195600	22812245	2960	2960	2960	2960	0
10	20230825	195500	22812245	2960	2960	2960	2960	0
11	20230825	195400	22812245	2960	2960	2960	2960	0
12	20230825	195300	22812245	2960	2960	2960	2960	0
13	20230825	195200	22812245	2960	2960	2960	2960	0
14	20230825	195100	22812245	2960	2960	2960	2960	0
15	20230825	195000	22812245	2960	2960	2960	2960	0
16	20230825	194900	22812245	2960	2960	2960	2960	0
17	20230825	194800	22812245	2960	2960	2960	2960	0
18	20230825	194700	22812245	2960	2960	2960	2960	0
19	20230825	194600	22812245	2960	2960	2960	2960	0
20	20230825	194500	22812245	2960	2960	2960	2960	0
21	20230825	194400	22812245	2960	2960	2960	2960	0
22	20230825	194300	22812245	2960	2960	2960	2960	0
23	20230825	194200	22812245	2960	2960	2960	2960	0
24	20230825	194100	22812245	2960	2960	2960	2960	0
25	20230825	194000	22812245	2960	2960	2960	2960	0
26	20230825	193900	22812245	2960	2960	2960	2960	0
27	20230825	193800	22812245	2960	2960	2960	2960	0
28	20230825	193700	22812245	2960	2960	2960	2960	0
29	20230825	193600	22812245	2960	2960	2960	2960	0
30	20230825	193500	22812245	2960	2960	2960	2960	0
31	20230825	193400	22812245	2960	2960	2960	2960	0
32	20230825	193300	22812245	2960	2960	2960	2960	505
33	20230825	193200	22812245	2960	2960	2960	2960	0
34	20230825	193100	22812245	2960	2960	2960	2960	0
35	20230825	193000	22812245	2960	2960	2960	2960	0
36	20230825	192900	22812245	2960	2960	2960	2960	0
37	20230825	192800	22812245	2960	2960	2960	2960	0
38	20230825	192700	22812245	2960	2960	2960	2960	0
39	20230825	192600	22812245	2960	2960	2960	2960	0
40	20230825	192500	22812245	2960	2960	2960	2960	0
41	20230825	192400	22812245	2960	2960	2960	2960	0
42	20230825	192300	22812245	2960	2960	2960	2960	0
43	20230825	192200	22812245	2960	2960	2960	2960	0
44	20230825	192100	22812245	2960	2960	2960	2960	0
45	20230825	192000	22812245	2960	2960	2960	2960	0
46	20230825	191900	22812245	2960	2960	2960	2960	0
47	20230825	191800	22812245	2960	2960	2960	2960	0
48	20230825	191700	22812245	2960	2960	2960	2960	0
49	20230825	191600	22812245	2960	2960	2960	2960	0
50	20230825	191500	22812245	2960	2960	2960	2960	0
51	20230825	191400	22812245	2960	2960	2960	2960	0
52	20230825	191300	22812245	2960	2960	2960	2960	0
53	20230825	191200	22812245	2960	2960	2960	2960	0
54	20230825	191100	22812245	2960	2960	2960	2960	0
55	20230825	191000	22812245	2960	2960	2960	2960	0
56	20230825	190900	22812245	2960	2960	2960	2960	0
57	20230825	190800	22812245	2960	2960	2960	2960	0
58	20230825	190700	22812245	2960	2960	2960	2960	0
59	20230825	190600	22812245	2960	2960	2960	2960	0
60	20230825	190500	22812245	2960	2960	2960	2960	0
61	20230825	190400	22812245	2960	2960	2960	2960	0
62	20230825	190300	22812245	2960	2960	2960	2960	505
63	20230825	190200	22812245	2960	2960	2960	2960	0
64	20230825	190100	22812245	2960	2960	2960	2960	0
65	20230825	190000	22812245	2960	2960	2960	2960	0
66	20230825	185900	22812245	2960	2960	2960	2960	0
67	20230825	185800	22812245	2960	2960	2960	2960	0
68	20230825	185700	22812245	2960	2960	2960	2960	0
69	20230825	185600	22812245	2960	2960	2960	2960	0
70	20230825	185500	22812245	2960	2960	2960	2960	0
71	20230825	185400	22812245	2960	2960	2960	2960	0
72	20230825	185300	22812245	2960	2960	2960	2960	0
73	20230825	185200	22812245	2960	2960	2960	2960	0
74	20230825	185100	22812245	2960	2960	2960	2960	0
75	20230825	185000	22812245	2960	2960	2960	2960	0
76	20230825	184900	22812245	2960	2960	2960	2960	0
77	20230825	184800	22812245	2960	2960	2960	2960	0
78	20230825	184700	22812245	2960	2960	2960	2960	0
79	20230825	184600	22812245	2960	2960	2960	2960	0
80	20230825	184500	22812245	2960	2960	2960	2960	0
81	20230825	184400	22812245	2960	2960	2960	2960	0
82	20230825	184300	22812245	2960	2960	2960	2960	0
83	20230825	184200	22812245	2960	2960	2960	2960	0
84	20230825	184100	22812245	2960	2960	2960	2960	0
85	20230825	184000	22812245	2960	2960	2960	2960	0
86	20230825	183900	22812245	2960	2960	2960	2960	0
87	20230825	183800	22812245	2960	2960	2960	2960	0
88	20230825	183700	22812245	2960	2960	2960	2960	0
89	20230825	183600	22812245	2960	2960	2960	2960	0
90	20230825	183500	22812245	2960	2960	2960	2960	0
91	20230825	183400	22812245	2960	2960	2960	2960	0
92	20230825	183300	22812245	2960	2960	2960	2960	505
93	20230825	183200	22812245	2960	2960	2960	2960	0
94	20230825	183100	22812245	2960	2960	2960	2960	0
95	20230825	183000	22812245	2960	2960	2960	2960	0
96	20230825	182900	22812245	2960	2960	2960	2960	0
97	20230825	182800	22812245	2960	2960	2960	2960	0
98	20230825	182700	22812245	2960	2960	2960	2960	0
99	20230825	182600	22812245	2960	2960	2960	2960	0
100	20230825	182500	22812245	2960	2960	2960	2960	0
101	20230825	182400	22812245	2960	2960	2960	2960	0
102	20230825	182300	22812245	2960	2960	2960	2960	0
103	20230825	182200	22812245	2960	2960	2960	2960	0
104	20230825	182100	22812245	2960	2960	2960	2960	0
105	20230825	182000	22812245	2960	2960	2960	2960	0
106	20230825	181900	22812245	2960	2960	2960	2960	0
107	20230825	181800	22812245	2960	2960	2960	2960	0
108	20230825	181700	22812245	2960	2960	2960	2960	0
109	20230825	181600	22812245	2960	2960	2960	2960	0
110	20230825	181500	22812245	2960	2960	2960	2960	0
111	20230825	181400	22812245	2960	2960	2960	2960	0
112	20230825	181300	22812245	2960	2960	2960	2960	0
113	20230825	181200	22812245	2960	2960	2960	2960	0
114	20230825	181100	22812245	2960	2960	2960	2960	0
115	20230825	181000	22812245	2960	2960	2960	2960	0
116	20230825	180900	22812245	2960	2960	2960	2960	0
117	20230825	180800	22812245	2960	2960	2960	2960	0
118	20230825	180700	22812245	2960	2960	2960	2960	0
119	20230825	180600	22812245	2960	2960	2960	2960	0
120	20230825	180500	22812245	2960	2960	2960	2960	0
121	20230825	180400	22812245	2960	2960	2960	2960	0
122	20230825	180300	22812245	2960	2960	2960	2960	505
123	20230825	180200	22812245	2960	2960	2960	2960	0
124	20230825	180100	22812245	2960	2960	2960	2960	0
125	20230825	180000	22812245	2960	2960	2960	2960	0
126	20230825	175900	22812245	2960	2960	2960	2960	0
127	20230825	175800	22812245	2960	2960	2960	2960	0
128	20230825	175700	22812245	2960	2960	2960	2960	0
129	20230825	175600	22812245	2960	2960	2960	2960	0
130	20230825	175500	22812245	2960	2960	2960	2960	0
131	20230825	175400	22812245	2960	2960	2960	2960	0
132	20230825	175300	22812245	2960	2960	2960	2960	0
133	20230825	175200	22812245	2960	2960	2960	2960	0
134	20230825	175100	22812245	2960	2960	2960	2960	0
135	20230825	175000	22812245	2960	2960	2960	2960	0
136	20230825	174900	22812245	2960	2960	2960	2960	0
137	20230825	174800	22812245	2960	2960	2960	2960	0
138	20230825	174700	22812245	2960	2960	2960	2960	0
139	20230825	174600	22812245	2960	2960	2960	2960	0
140	20230825	174500	22812245	2960	2960	2960	2960	0
141	20230825	174400	22812245	2960	2960	2960	2960	0
142	20230825	174300	22812245	2960	2960	2960	2960	0
143	20230825	174200	22812245	2960	2960	2960	2960	0
144	20230825	174100	22812245	2960	2960	2960	2960	0
145	20230825	174000	22812245	2960	2960	2960	2960	0
146	20230825	173900	22812245	2960	2960	2960	2960	0
147	20230825	173800	22812245	2960	2960	2960	2960	0
148	20230825	173700	22812245	2960	2960	2960	2960	0
149	20230825	173600	22812245	2960	2960	2960	2960	0
150	20230825	173500	22812245	2960	2960	2960	2960	0
151	20230825	173400	22812245	2960	2960	2960	2960	0
152	20230825	173300	22812245	2960	2960	2960	2960	505
153	20230825	173200	22812245	2960	2960	2960	2960	0
154	20230825	173100	22812245	2960	2960	2960	2960	0
155	20230825	173000	22812245	2960	2960	2960	2960	0
156	20230825	172900	22812245	2960	2960	2960	2960	0
157	20230825	172800	22812245	2960	2960	2960	2960	0
158	20230825	172700	22812245	2960	2960	2960	2960	0
159	20230825	172600	22812245	2960	2960	2960	2960	0
160	20230825	172500	22812245	2960	2960	2960	2960	0
161	20230825	172400	22812245	2960	2960	2960	2960	0
162	20230825	172300	22812245	2960	2960	2960	2960	0
163	20230825	172200	22812245	2960	2960	2960	2960	0
164	20230825	172100	22812245	2960	2960	2960	2960	0
165	20230825	172000	22812245	2960	2960	2960	2960	0
166	20230825	171900	22812245	2960	2960	2960	2960	0
167	20230825	171800	22812245	2960	2960	2960	2960	0
168	20230825	171700	22812245	2960	2960	2960	2960	0
169	20230825	171600	22812245	2960	2960	2960	2960	0
170	20230825	171500	22812245	2960	2960	2960	2960	0
171	20230825	171400	22812245	2960	2960	2960	2960	0
172	20230825	171300	22812245	2960	2960	2960	2960	0
173	20230825	171200	22812245	2960	2960	2960	2960	0
174	20230825	171100	22812245	2960	2960	2960	2960	0
175	20230825	171000	22812245	2960	2960	2960	2960	0
176	20230825	170900	22812245	2960	2960	2960	2960	0
177	20230825	170800	22812245	2960	2960	2960	2960	0
178	20230825	170700	22812245	2960	2960	2960	2960	0
179	20230825	170600	22812245	2960	2960	2960	2960	0
180	20230825	170500	22812245	2960	2960	2960	2960	0
181	20230825	170400	22812245	2960	2960	2960	2960	0
182	20230825	170300	22812245	2960	2960	2960	2960	505
183	20230825	170200	22812245	2960	2960	2960	2960	0
184	20230825	170100	22812245	2960	2960	2960	2960	0
185	20230825	170000	22812245	2960	2960	2960	2960	0
186	20230825	165900	22812245	2960	2960	2960	2960	0
187	20230825	165800	22812245	2960	2960	2960	2960	0
188	20230825	165700	22812245	2960	2960	2960	2960	0
189	20230825	165600	22812245	2960	2960	2960	2960	0
190	20230825	165500	22812245	2960	2960	2960	2960	0
191	20230825	165400	22812245	2960	2960	2960	2960	0
192	20230825	165300	22812245	2960	2960	2960	2960	0
193	20230825	165200	22812245	2960	2960	2960	2960	0
194	20230825	165100	22812245	2960	2960	2960	2960	0
195	20230825	165000	22812245	2960	2960	2960	2960	0
196	20230825	164900	22812245	2960	2960	2960	2960	0
197	20230825	164800	22812245	2960	2960	2960	2960	0
198	20230825	164700	22812245	2960	2960	2960	2960	0
199	20230825	164600	22812245	2960	2960	2960	2960	0
200	20230825	164500	22812245	2960	2960	2960	2960	0
201	20230825	164400	22812245	2960	2960	2960	2960	0
202	20230825	164300	22812245	2960	2960	2960	2960	0
203	20230825	164200	22812245	2960	2960	2960	2960	0
204	20230825	164100	22812245	2960	2960	2960	2960	0
205	20230825	164000	22812245	2960	2960	2960	2960	0
206	20230825	163900	22812245	2960	2960	2960	2960	0
207	20230825	163800	22812245	2960	2960	2960	2960	0
208	20230825	163700	22812245	2960	2960	2960	2960	0
209	20230825	163600	22812245	2960	2960	2960	2960	0
210	20230825	163500	22812245	2960	2960	2960	2960	0
211	20230825	163400	22812245	2960	2960	2960	2960	0
212	20230825	163300	22812245	2960	2960	2960	2960	505
213	20230825	163200	22812245	2960	2960	2960	2960	0
214	20230825	163100	22812245	2960	2960	2960	2960	0
215	20230825	163000	22812245	2960	2960	2960	2960	0
216	20230825	162900	22812245	2960	2960	2960	2960	0
217	20230825	162800	22812245	2960	2960	2960	2960	0
218	20230825	162700	22812245	2960	2960	2960	2960	0
219	20230825	162600	22812245	2960	2960	2960	2960	0
220	20230825	162500	22812245	2960	2960	2960	2960	0
221	20230825	162400	22812245	2960	2960	2960	2960	0
222	20230825	162300	22812245	2960	2960	2960	2960	0
223	20230825	162200	22812245	2960	2960	2960	2960	0
224	20230825	162100	22812245	2960	2960	2960	2960	0
225	20230825	162000	22812245	2960	2960	2960	2960	0
226	20230825	161900	22812245	2960	2960	2960	2960	0
227	20230825	161800	22812245	2960	2960	2960	2960	0
228	20230825	161700	22812245	2960	2960	2960	2960	0
229	20230825	161600	22812245	2960	2960	2960	2960	0
230	20230825	161500	22812245	2960	2960	2960	2960	0
231	20230825	161400	22812245	2960	2960	2960	2960	0
232	20230825	161300	22812245	2960	2960	2960	2960	0
233	20230825	161200	22812245	2960	2960	2960	2960	0
234	20230825	161100	22812245	2960	2960	2960	2960	0
235	20230825	161000	22812245	2960	2960	2960	2960	0
236	20230825	160900	22812245	2960	2960	2960	2960	0
237	20230825	160800	22812245	2960	2960	2960	2960	0
238	20230825	160700	22812245	2960	2960	2960	2960	0
239	20230825	160600	22812245	2960	2960	2960	2960	0
240	20230825	160500	22812245	2960	2960	2960	2960	0
241	20230825	160400	22812245	2960	2960	2960	2960	0
242	20230825	160300	22812245	2960	2960	2960	2960	505
243	20230825	160200	22812245	2960	2960	2960	2960	0
244	20230825	160100	22812245	2960	2960	2960	2960	0
245	20230825	160000	22812245	2960	2960	2960	2960	0
246	20230825	155900	22812245	2960	2960	2960	2960	0
247	20230825	155800	22812245	2960	2960	2960	2960	0
248	20230825	155700	22812245	2960	2960	2960	2960	0
249	20230825	155600	22812245	2960	2960	2960	2960	0
250	20230825	155500	22812245	2960	2960	2960	2960	0
251	20230825	155400	22812245	2960	2960	2960	2960	0
252	20230825	155300	22812245	2960	2960	2960	2960	0
253	20230825	155200	22812245	2960	2960	2960	2960	0
254	20230825	155100	22812245	2960	2960	2960	2960	0
255	20230825	155000	22812245	2960	2960	2960	2960	0
256	20230825	154900	22812245	2960	2960	2960	2960	0
257	20230825	154800	22812245	2960	2960	2960	2960	0
258	20230825	154700	22812245	2960	2960	2960	2960	0
259	20230825	154600	22812245	2960	2960	2960	2960	0
260	20230825	154500	22812245	2960	2960	2960	2960	0
261	20230825	154400	22812245	2960	2960	2960	2960	0
262	20230825	154300	22812245	2960	2960	2960	2960	0
263	20230825	154200	22812245	2960	2960	2960	2960	0
264	20230825	154100	22812245	2960	2960	2960	2960	0
265	20230825	154000	22812245	2960	2960	2960	2960	0
266	20230825	153900	22812245	2960	2960	2960	2960	0
267	20230825	153800	22812245	2960	2960	2960	2960	0
268	20230825	153700	22812245	2960	2960	2960	2960	0
269	20230825	153600	22812245	2960	2960	2960	2960	0
270	20230825	153500	22812245	2960	2960	2960	2960	0
271	20230825	153400	22812245	2960	2960	2960	2960	0
272	20230825	153300	22812245	2960	2960	2960	2960	505
273	20230825	153200	22812245	2960	2960	2960	2960	0
274	20230825	153100	22812245	2960	2960	2960	2960	0
275	20230825	153000	22812245	2960	2960	2960	2960	505
276	20230825	152900	21317445	2960	2960	2960	2960	0
277	20230825	152800	21317445	2960	2960	2960	2960	0
278	20230825	152700	21317445	2960	2960	2960	2960	0
279	20230825	152600	21317445	2960	2960	2960	2960	0
280	20230825	152500	21317445	2960	2960	2960	2960	0
281	20230825	152400	21317445	2960	2960	2960	2960	0
282	20230825	152300	21317445	2960	2960	2960	2960	0
283	20230825	152200	21317445	2960	2960	2960	2960	0
284	20230825	152100	21317445	2960	2960	2960	2960	0
285	20230825	152000	21317445	2960	2960	2960	2960	0
286	20230825	151900	21317445	2960	2960	2960	2960	35
287	20230825	151800	21213845	2960	2960	2960	2960	0
288	20230825	151700	21213845	2960	2960	2960	2960	0
289	20230825	151600	21213845	2960	2960	2960	2960	0
290	20230825	151500	21213845	2960	2960	2960	2960	0
291	20230825	151400	21213845	2960	2960	2960	2960	0
292	20230825	151300	21213845	2960	2960	2960	2960	0
293	20230825	151200	21213845	2960	2960	2960	2960	0
294	20230825	151100	21213845	2960	2960	2960	2960	13
295	20230825	151000	21175365	2970	2970	2970	2970	300
296	20230825	150900	20284365	2960	2960	2960	2960	0
297	20230825	150800	20284365	2960	2960	2960	2960	54
298	20230825	150700	20124525	2960	2960	2960	2960	0
299	20230825	150600	20124525	2960	2960	2960	2960	0
300	20230825	150500	20124525	2960	2960	2960	2960	1
301	20230825	150400	20121565	2960	2960	2960	2960	4
302	20230825	150300	20109725	2960	2960	2960	2960	1
303	20230825	150200	20106765	2960	2960	2960	2960	0
304	20230825	150100	20106765	2960	2960	2960	2960	0
305	20230825	150000	20106765	2960	2960	2960	2960	0
306	20230825	145900	20106765	2960	2960	2960	2960	287
307	20230825	145800	19257245	2960	2960	2960	2960	0
308	20230825	145700	19257245	2960	2960	2960	2960	69
309	20230825	145600	19053005	2960	2960	2960	2960	0
310	20230825	145500	19053005	2960	2960	2960	2960	0
311	20230825	145400	19053005	2960	2960	2960	2960	0
312	20230825	145300	19053005	2960	2960	2960	2960	0
313	20230825	145200	19053005	2960	2960	2960	2960	0
314	20230825	145100	19053005	2960	2960	2960	2960	7
315	20230825	145000	19032285	2960	2960	2960	2960	0
316	20230825	144900	19032285	2960	2960	2960	2960	0
317	20230825	144800	19032285	2960	2960	2960	2960	125
318	20230825	144700	18662285	2970	2970	2970	2970	0
319	20230825	144600	18662285	2970	2970	2970	2970	0
320	20230825	144500	18662285	2970	2970	2970	2970	0
321	20230825	144400	18662285	2970	2970	2970	2970	0
322	20230825	144300	18662285	2970	2970	2970	2970	0
323	20230825	144200	18662285	2970	2970	2970	2970	0
324	20230825	144100	18662285	2970	2970	2970	2970	0
325	20230825	144000	18662285	2970	2970	2970	2970	0
326	20230825	143900	18662285	2970	2970	2970	2970	0
327	20230825	143800	18662285	2970	2970	2970	2970	10
328	20230825	143700	18632585	2945	2945	2945	2945	0
329	20230825	143600	18632585	2945	2945	2945	2945	0
330	20230825	143500	18632585	2945	2945	2945	2945	1
331	20230825	143400	18629640	2940	2940	2940	2940	0
332	20230825	143300	18629640	2940	2940	2940	2940	0
333	20230825	143200	18629640	2940	2940	2940	2940	0
334	20230825	143100	18629640	2940	2940	2940	2940	0
335	20230825	143000	18629640	2940	2940	2940	2940	0
336	20230825	142900	18629640	2940	2945	2945	2940	706
337	20230825	142800	16553870	2950	2950	2950	2950	0
338	20230825	142700	16553870	2950	2950	2950	2950	0
339	20230825	142600	16553870	2950	2950	2950	2950	0
340	20230825	142500	16553870	2950	2950	2950	2950	0
341	20230825	142400	16553870	2950	2950	2950	2950	0
342	20230825	142300	16553870	2950	2950	2950	2950	0
343	20230825	142200	16553870	2950	2950	2950	2950	0
344	20230825	142100	16553870	2950	2950	2950	2950	44
345	20230825	142000	16424070	2950	2950	2950	2950	140
346	20230825	141900	16011070	2950	2950	2950	2950	0
347	20230825	141800	16011070	2950	2965	2965	2950	5
348	20230825	141700	15996290	2970	2970	2970	2970	0
349	20230825	141600	15996290	2970	2970	2970	2970	0
350	20230825	141500	15996290	2970	2970	2970	2970	0
351	20230825	141400	15996290	2970	2970	2970	2970	0
352	20230825	141300	15996290	2970	2970	2970	2970	0
353	20230825	141200	15996290	2970	2970	2970	2970	1
354	20230825	141100	15993320	2975	2975	2975	2975	0
355	20230825	141000	15993320	2975	2975	2975	2975	0
356	20230825	140900	15993320	2975	2975	2975	2950	363
357	20230825	140800	14916740	2975	2975	2975	2975	3
358	20230825	140700	14907815	2975	2980	2980	2975	103
359	20230825	140600	14600890	2975	2975	2975	2975	0
360	20230825	140500	14600890	2975	2975	2975	2975	0
361	20230825	140400	14600890	2975	2975	2975	2975	0
362	20230825	140300	14600890	2975	2975	2975	2975	0
363	20230825	140200	14600890	2975	2975	2975	2975	0
364	20230825	140100	14600890	2975	2975	2975	2975	0
365	20230825	140000	14600890	2975	2975	2975	2975	0
366	20230825	135900	14600890	2975	2975	2975	2975	0
367	20230825	135800	14600890	2975	2975	2975	2975	16
368	20230825	135700	14553290	2975	2975	2975	2975	0
369	20230825	135600	14553290	2975	2975	2975	2975	0
370	20230825	135500	14553290	2975	2975	2975	2975	0
371	20230825	135400	14553290	2975	2975	2975	2975	0
372	20230825	135300	14553290	2975	2975	2975	2975	0
373	20230825	135200	14553290	2975	2975	2975	2975	0
374	20230825	135100	14553290	2975	2975	2975	2975	0
375	20230825	135000	14553290	2975	2975	2975	2975	0
376	20230825	134900	14553290	2975	2975	2975	2975	0
377	20230825	134800	14553290	2975	2975	2975	2975	0
378	20230825	134700	14553290	2975	2975	2975	2975	0
379	20230825	134600	14553290	2975	2975	2975	2975	0
380	20230825	134500	14553290	2975	2975	2975	2975	0
381	20230825	134400	14553290	2975	2975	2975	2975	0
382	20230825	134300	14553290	2975	2975	2975	2975	0
383	20230825	134200	14553290	2975	2975	2975	2975	0
384	20230825	134100	14553290	2975	2975	2975	2975	0
385	20230825	134000	14553290	2975	2975	2975	2975	0
386	20230825	133900	14553290	2975	2975	2975	2975	0
387	20230825	133800	14553290	2975	2975	2975	2975	0
388	20230825	133700	14553290	2975	2975	2975	2975	0
389	20230825	133600	14553290	2975	2975	2975	2975	0
390	20230825	133500	14553290	2975	2975	2975	2975	0
391	20230825	133400	14553290	2975	2975	2975	2975	0
392	20230825	133300	14553290	2975	2975	2975	2975	0
393	20230825	133200	14553290	2975	2975	2975	2975	0
394	20230825	133100	14553290	2975	2975	2975	2975	0
395	20230825	133000	14553290	2975	2975	2975	2975	0
396	20230825	132900	14553290	2975	2975	2975	2975	0
397	20230825	132800	14553290	2975	2975	2975	2975	0
398	20230825	132700	14553290	2975	2975	2975	2975	0
399	20230825	132600	14553290	2975	2975	2975	2975	472
400	20230825	132500	13149090	2975	2975	2975	2975	0
401	20230825	132400	13149090	2975	2975	2975	2975	0
402	20230825	132300	13149090	2975	2975	2975	2975	0
403	20230825	132200	13149090	2975	2975	2975	2975	2
404	20230825	132100	13143140	2975	2975	2975	2975	20
405	20230825	132000	13083640	2975	2975	2975	2975	0
406	20230825	131900	13083640	2975	2975	2975	2975	0
407	20230825	131800	13083640	2975	2975	2975	2975	0
408	20230825	131700	13083640	2975	2975	2975	2975	3
409	20230825	131600	13074715	2975	2975	2975	2975	0
410	20230825	131500	13074715	2975	2975	2975	2975	0
411	20230825	131400	13074715	2975	2975	2975	2975	0
412	20230825	131300	13074715	2975	2975	2975	2975	0
413	20230825	131200	13074715	2975	2975	2975	2975	0
414	20230825	131100	13074715	2975	2975	2975	2975	0
415	20230825	131000	13074715	2975	2975	2975	2975	0
416	20230825	130900	13074715	2975	2975	2975	2975	0
417	20230825	130800	13074715	2975	2975	2975	2975	0
418	20230825	130700	13074715	2975	2975	2975	2975	0
419	20230825	130600	13074715	2975	2975	2975	2975	0
420	20230825	130500	13074715	2975	2975	2975	2975	0
421	20230825	130400	13074715	2975	2975	2975	2975	0
422	20230825	130300	13074715	2975	2975	2975	2975	0
423	20230825	130200	13074715	2975	2975	2975	2975	0
424	20230825	130100	13074715	2975	2975	2975	2975	0
425	20230825	130000	13074715	2975	2975	2975	2975	0
426	20230825	125900	13074715	2975	2975	2975	2975	10
427	20230825	125800	13044965	2975	2975	2975	2975	0
428	20230825	125700	13044965	2975	2975	2975	2975	0
429	20230825	125600	13044965	2975	2975	2975	2975	0
430	20230825	125500	13044965	2975	2975	2975	2975	0
431	20230825	125400	13044965	2975	2975	2975	2975	0
432	20230825	125300	13044965	2975	2975	2975	2975	300
433	20230825	125200	12152465	2975	2975	2975	2975	200
434	20230825	125100	11557465	2975	2975	2975	2975	100
435	20230825	125000	11259965	2975	2975	2975	2975	0
436	20230825	124900	11259965	2975	2975	2975	2975	10
437	20230825	124800	11230215	2975	2975	2975	2975	1
438	20230825	124700	11227240	2975	2975	2975	2975	0
439	20230825	124600	11227240	2975	2975	2975	2975	0
440	20230825	124500	11227240	2975	2975	2975	2975	0
441	20230825	124400	11227240	2975	2975	2975	2975	0
442	20230825	124300	11227240	2975	2975	2975	2975	0
443	20230825	124200	11227240	2975	2975	2975	2975	0
444	20230825	124100	11227240	2975	2975	2975	2975	0
445	20230825	124000	11227240	2975	2975	2975	2975	0
446	20230825	123900	11227240	2975	2975	2975	2975	0
447	20230825	123800	11227240	2975	2975	2975	2975	0
448	20230825	123700	11227240	2975	2975	2975	2975	0
449	20230825	123600	11227240	2975	2975	2975	2975	0
450	20230825	123500	11227240	2975	2975	2975	2975	0
451	20230825	123400	11227240	2975	2975	2975	2975	0
452	20230825	123300	11227240	2975	2975	2975	2975	0
453	20230825	123200	11227240	2975	2975	2975	2975	0
454	20230825	123100	11227240	2975	2970	2975	2930	385
455	20230825	123000	10090865	2970	2970	2970	2970	0
456	20230825	122900	10090865	2970	2970	2970	2970	72
457	20230825	122800	9877025	2970	2970	2970	2970	50
458	20230825	122700	9728525	2975	2975	2975	2975	0
459	20230825	122600	9728525	2975	2975	2975	2975	0
460	20230825	122500	9728525	2975	2975	2975	2975	0
461	20230825	122400	9728525	2975	2975	2975	2975	0
462	20230825	122300	9728525	2975	2975	2975	2975	0
463	20230825	122200	9728525	2975	2975	2975	2975	0
464	20230825	122100	9728525	2975	2975	2975	2975	0
465	20230825	122000	9728525	2975	2975	2975	2975	0
466	20230825	121900	9728525	2975	2975	2975	2975	0
467	20230825	121800	9728525	2975	2975	2975	2975	0
468	20230825	121700	9728525	2975	2975	2975	2975	0
469	20230825	121600	9728525	2975	2975	2975	2975	0
470	20230825	121500	9728525	2975	2975	2975	2975	0
471	20230825	121400	9728525	2975	2970	2975	2970	10
472	20230825	121300	9698790	2970	2970	2970	2970	0
473	20230825	121200	9698790	2970	2970	2970	2970	0
474	20230825	121100	9698790	2970	2965	2970	2965	7
475	20230825	121000	9678025	2970	2970	2970	2970	0
476	20230825	120900	9678025	2970	2970	2970	2970	140
477	20230825	120800	9262225	2970	2970	2970	2970	0
478	20230825	120700	9262225	2970	2970	2970	2970	0
479	20230825	120600	9262225	2970	2970	2970	2970	0
480	20230825	120500	9262225	2970	2970	2970	2970	0
481	20230825	120400	9262225	2970	2970	2970	2970	0
482	20230825	120300	9262225	2970	2970	2970	2970	7
483	20230825	120200	9241435	2975	2975	2975	2975	0
484	20230825	120100	9241435	2975	2975	2975	2975	0
485	20230825	120000	9241435	2975	2975	2975	2975	0
486	20230825	115900	9241435	2975	2975	2975	2975	0
487	20230825	115800	9241435	2975	2975	2975	2975	0
488	20230825	115700	9241435	2975	2975	2975	2975	0
489	20230825	115600	9241435	2975	2975	2975	2975	50
490	20230825	115500	9092685	2980	2980	2980	2980	0
491	20230825	115400	9092685	2980	2980	2980	2980	2
492	20230825	115300	9086725	2975	2975	2975	2975	0
493	20230825	115200	9086725	2975	2975	2975	2975	0
494	20230825	115100	9086725	2975	2975	2975	2975	0
495	20230825	115000	9086725	2975	2975	2975	2975	0
496	20230825	114900	9086725	2975	2975	2975	2975	0
497	20230825	114800	9086725	2975	2975	2975	2975	366
498	20230825	114700	7997875	2975	2980	2980	2975	414
499	20230825	114600	6764720	2980	2985	2985	2980	36
500	20230825	114500	6657265	2985	2985	2985	2985	0
501	20230825	114400	6657265	2985	2985	2985	2985	0
502	20230825	114300	6657265	2985	2985	2985	2985	0
503	20230825	114200	6657265	2985	2985	2985	2985	10
504	20230825	114100	6627415	3000	3000	3000	3000	0
505	20230825	114000	6627415	3000	3000	3000	3000	0
506	20230825	113900	6627415	3000	3000	3000	3000	0
507	20230825	113800	6627415	3000	3000	3000	3000	0
508	20230825	113700	6627415	3000	3000	3000	3000	0
509	20230825	113600	6627415	3000	3000	3000	3000	0
510	20230825	113500	6627415	3000	3000	3000	3000	0
511	20230825	113400	6627415	3000	3000	3000	3000	0
512	20230825	113300	6627415	3000	3000	3000	3000	0
513	20230825	113200	6627415	3000	3000	3000	3000	0
514	20230825	113100	6627415	3000	3000	3000	3000	0
515	20230825	113000	6627415	3000	3000	3000	3000	0
516	20230825	112900	6627415	3000	3000	3000	3000	0
517	20230825	112800	6627415	3000	3000	3000	3000	0
518	20230825	112700	6627415	3000	3000	3000	3000	0
519	20230825	112600	6627415	3000	3000	3000	3000	0
520	20230825	112500	6627415	3000	3000	3000	3000	0
521	20230825	112400	6627415	3000	3000	3000	3000	0
522	20230825	112300	6627415	3000	3000	3000	3000	0
523	20230825	112200	6627415	3000	3000	3000	3000	0
524	20230825	112100	6627415	3000	3000	3000	3000	2
525	20230825	112000	6621415	3000	3000	3000	3000	0
526	20230825	111900	6621415	3000	3000	3000	3000	0
527	20230825	111800	6621415	3000	3000	3000	3000	0
528	20230825	111700	6621415	3000	3000	3000	3000	0
529	20230825	111600	6621415	3000	3000	3000	3000	0
530	20230825	111500	6621415	3000	3000	3000	3000	0
531	20230825	111400	6621415	3000	3000	3000	3000	0
532	20230825	111300	6621415	3000	3000	3000	3000	0
533	20230825	111200	6621415	3000	3000	3000	3000	0
534	20230825	111100	6621415	3000	3000	3000	3000	0
535	20230825	111000	6621415	3000	3000	3000	3000	72
536	20230825	110900	6405415	3000	3000	3000	3000	94
537	20230825	110800	6123415	3000	3000	3000	3000	0
538	20230825	110700	6123415	3000	3000	3000	3000	0
539	20230825	110600	6123415	3000	3000	3000	3000	0
540	20230825	110500	6123415	3000	3000	3000	3000	0
541	20230825	110400	6123415	3000	3000	3000	3000	0
542	20230825	110300	6123415	3000	3000	3000	3000	0
543	20230825	110200	6123415	3000	3000	3000	3000	0
544	20230825	110100	6123415	3000	3000	3000	3000	0
545	20230825	110000	6123415	3000	3000	3000	3000	0
546	20230825	105900	6123415	3000	3000	3000	3000	0
547	20230825	105800	6123415	3000	3000	3000	3000	0
548	20230825	105700	6123415	3000	3000	3000	3000	0
549	20230825	105600	6123415	3000	3000	3000	3000	0
550	20230825	105500	6123415	3000	3000	3000	3000	0
551	20230825	105400	6123415	3000	3000	3000	3000	0
552	20230825	105300	6123415	3000	3000	3000	3000	0
553	20230825	105200	6123415	3000	3000	3000	3000	0
554	20230825	105100	6123415	3000	3000	3000	3000	0
555	20230825	105000	6123415	3000	3000	3000	3000	0
556	20230825	104900	6123415	3000	3000	3000	3000	0
557	20230825	104800	6123415	3000	3000	3000	3000	0
558	20230825	104700	6123415	3000	3000	3000	3000	0
559	20230825	104600	6123415	3000	3000	3000	3000	0
560	20230825	104500	6123415	3000	3000	3000	3000	0
561	20230825	104400	6123415	3000	3000	3000	3000	0
562	20230825	104300	6123415	3000	3000	3000	3000	0
563	20230825	104200	6123415	3000	3000	3000	3000	0
564	20230825	104100	6123415	3000	3000	3000	3000	0
565	20230825	104000	6123415	3000	3000	3000	3000	0
566	20230825	103900	6123415	3000	3000	3000	3000	0
567	20230825	103800	6123415	3000	3000	3000	3000	0
568	20230825	103700	6123415	3000	3000	3000	3000	0
569	20230825	103600	6123415	3000	3000	3000	3000	0
570	20230825	103500	6123415	3000	3000	3000	3000	0
571	20230825	103400	6123415	3000	3000	3000	3000	0
572	20230825	103300	6123415	3000	3000	3000	3000	0
573	20230825	103200	6123415	3000	3000	3000	3000	0
574	20230825	103100	6123415	3000	3000	3000	3000	0
575	20230825	103000	6123415	3000	3000	3000	3000	0
576	20230825	102900	6123415	3000	3000	3000	3000	0
577	20230825	102800	6123415	3000	3000	3000	3000	0
578	20230825	102700	6123415	3000	3000	3000	3000	0
579	20230825	102600	6123415	3000	3000	3000	3000	0
580	20230825	102500	6123415	3000	3000	3000	3000	60
581	20230825	102400	5943415	3000	3000	3000	3000	7
582	20230825	102300	5922415	2985	2985	2985	2985	0
583	20230825	102200	5922415	2985	2985	2985	2985	0
584	20230825	102100	5922415	2985	2985	2985	2985	13
585	20230825	102000	5883610	2985	2985	2985	2985	0
586	20230825	101900	5883610	2985	2985	2985	2985	0
587	20230825	101800	5883610	2985	2985	2985	2985	0
588	20230825	101700	5883610	2985	2985	2985	2985	0
589	20230825	101600	5883610	2985	2985	2985	2985	0
590	20230825	101500	5883610	2985	2985	2985	2985	0
591	20230825	101400	5883610	2985	2985	2985	2985	0
592	20230825	101300	5883610	2985	2985	2985	2985	6
593	20230825	101200	5865700	3005	3005	3005	3005	0
594	20230825	101100	5865700	3005	3005	3005	3005	0
595	20230825	101000	5865700	3005	3005	3005	3005	0
596	20230825	100900	5865700	3005	3005	3005	3005	0
597	20230825	100800	5865700	3005	3005	3005	3005	0
598	20230825	100700	5865700	3005	3005	3005	3005	0
599	20230825	100600	5865700	3005	3005	3005	3005	0
600	20230825	100500	5865700	3005	3005	3005	3005	0
601	20230825	100400	5865700	3005	3005	3005	3005	0
602	20230825	100300	5865700	3005	3005	3005	3005	0
603	20230825	100200	5865700	3005	3005	3005	3005	0
604	20230825	100100	5865700	3005	3005	3005	3005	0
605	20230825	100000	5865700	3005	3005	3005	3005	0
606	20230825	095900	5865700	3005	3005	3005	3005	0
607	20230825	095800	5865700	3005	3005	3005	3005	0
608	20230825	095700	5865700	3005	3005	3005	3005	0
609	20230825	095600	5865700	3005	3005	3005	3005	0
610	20230825	095500	5865700	3005	3005	3005	3005	0
611	20230825	095400	5865700	3005	3005	3005	3005	0
612	20230825	095300	5865700	3005	3005	3005	3005	0
613	20230825	095200	5865700	3005	3005	3005	3005	0
614	20230825	095100	5865700	3005	3005	3005	3005	0
615	20230825	095000	5865700	3005	3005	3005	3005	0
616	20230825	094900	5865700	3005	3005	3005	3005	0
617	20230825	094800	5865700	3005	3005	3005	3005	0
618	20230825	094700	5865700	3005	3005	3005	3005	0
619	20230825	094600	5865700	3005	3005	3005	3005	0
620	20230825	094500	5865700	3005	3005	3005	3005	0
621	20230825	094400	5865700	3005	3005	3005	3005	1
622	20230825	094300	5862695	2995	2995	2995	2995	0
623	20230825	094200	5862695	2995	2995	2995	2995	10
624	20230825	094100	5832745	3010	3010	3010	3010	0
625	20230825	094000	5832745	3010	3010	3010	3010	0
626	20230825	093900	5832745	3010	3010	3010	3010	0
627	20230825	093800	5832745	3010	3010	3010	3010	224
628	20230825	093700	5158505	3015	3015	3015	3015	0
629	20230825	093600	5158505	3015	3015	3015	3015	0
630	20230825	093500	5158505	3015	3015	3015	3015	4
631	20230825	093400	5146445	3020	3020	3020	3020	0
632	20230825	093300	5146445	3020	3020	3020	3020	0
633	20230825	093200	5146445	3020	3020	3020	3020	0
634	20230825	093100	5146445	3020	2990	3020	2990	226
635	20230825	093000	4470585	2990	2990	2990	2990	0
636	20230825	092900	4470585	2990	2995	2995	2990	778
637	20230825	092800	2143720	2995	2995	2995	2995	0
638	20230825	092700	2143720	2995	2995	2995	2995	0
639	20230825	092600	2143720	2995	2995	2995	2995	0
640	20230825	092500	2143720	2995	2995	2995	2995	0
641	20230825	092400	2143720	2995	3000	3000	2995	200
642	20230825	092300	1544715	2995	3000	3000	2995	49
643	20230825	092200	1397850	3025	3025	3025	3025	4
644	20230825	092100	1385750	3025	3025	3025	3025	248
645	20230825	092000	635550	3025	3025	3025	3025	4
646	20230825	091900	623450	3025	3025	3025	3025	99
647	20230825	091800	323975	2990	2990	2990	2990	0
648	20230825	091700	323975	2990	2990	2990	2990	0
649	20230825	091600	323975	2990	2990	2990	2990	0
650	20230825	091500	323975	2990	2990	2990	2990	0
651	20230825	091400	323975	2990	2990	2990	2990	0
652	20230825	091300	323975	2990	2990	2990	2990	0
653	20230825	091200	323975	2990	2990	2990	2990	0
654	20230825	091100	323975	2990	2990	2990	2990	0
655	20230825	091000	323975	2990	2990	2990	2990	0
656	20230825	090900	323975	2990	2990	2990	2990	0
657	20230825	090800	323975	2990	2990	2990	2990	0
658	20230825	090700	323975	2990	2990	2990	2990	0
659	20230825	090600	323975	2990	2995	2995	2990	2
660	20230825	090500	317990	2990	2990	2990	2990	0
661	20230825	090400	317990	2990	2990	2990	2990	0
662	20230825	090300	317990	2990	2990	2990	2990	0
663	20230825	090200	317990	2990	3000	3000	2990	72
664	20230825	090100	102000	3000	3000	3000	3000	0
665	20230825	090000	102000	3000	3000	3000	3000	34