KissMeData/306620/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	203200	187493650	2860	2860	2860	2860	1186
3	20230825	203100	187493650	2860	2860	2860	2860	0
4	20230825	203000	187493650	2860	2860	2860	2860	0
5	20230825	202900	187493650	2860	2860	2860	2860	0
6	20230825	202800	187493650	2860	2860	2860	2860	0
7	20230825	202700	187493650	2860	2860	2860	2860	0
8	20230825	202600	187493650	2860	2860	2860	2860	0
9	20230825	202500	187493650	2860	2860	2860	2860	0
10	20230825	202400	187493650	2860	2860	2860	2860	0
11	20230825	202300	187493650	2860	2860	2860	2860	0
12	20230825	202200	187493650	2860	2860	2860	2860	0
13	20230825	202100	187493650	2860	2860	2860	2860	0
14	20230825	202000	187493650	2860	2860	2860	2860	0
15	20230825	201900	187493650	2860	2860	2860	2860	0
16	20230825	201800	187493650	2860	2860	2860	2860	0
17	20230825	201700	187493650	2860	2860	2860	2860	0
18	20230825	201600	187493650	2860	2860	2860	2860	0
19	20230825	201500	187493650	2860	2860	2860	2860	0
20	20230825	201400	187493650	2860	2860	2860	2860	0
21	20230825	201300	187493650	2860	2860	2860	2860	0
22	20230825	201200	187493650	2860	2860	2860	2860	0
23	20230825	201100	187493650	2860	2860	2860	2860	0
24	20230825	201000	187493650	2860	2860	2860	2860	0
25	20230825	200900	187493650	2860	2860	2860	2860	0
26	20230825	200800	187493650	2860	2860	2860	2860	0
27	20230825	200700	187493650	2860	2860	2860	2860	0
28	20230825	200600	187493650	2860	2860	2860	2860	0
29	20230825	200500	187493650	2860	2860	2860	2860	0
30	20230825	200400	187493650	2860	2860	2860	2860	0
31	20230825	200300	187493650	2860	2860	2860	2860	0
32	20230825	200200	187493650	2860	2860	2860	2860	1186
33	20230825	200100	187493650	2860	2860	2860	2860	0
34	20230825	200000	187493650	2860	2860	2860	2860	0
35	20230825	195900	187493650	2860	2860	2860	2860	0
36	20230825	195800	187493650	2860	2860	2860	2860	0
37	20230825	195700	187493650	2860	2860	2860	2860	0
38	20230825	195600	187493650	2860	2860	2860	2860	0
39	20230825	195500	187493650	2860	2860	2860	2860	0
40	20230825	195400	187493650	2860	2860	2860	2860	0
41	20230825	195300	187493650	2860	2860	2860	2860	0
42	20230825	195200	187493650	2860	2860	2860	2860	0
43	20230825	195100	187493650	2860	2860	2860	2860	0
44	20230825	195000	187493650	2860	2860	2860	2860	0
45	20230825	194900	187493650	2860	2860	2860	2860	0
46	20230825	194800	187493650	2860	2860	2860	2860	0
47	20230825	194700	187493650	2860	2860	2860	2860	0
48	20230825	194600	187493650	2860	2860	2860	2860	0
49	20230825	194500	187493650	2860	2860	2860	2860	0
50	20230825	194400	187493650	2860	2860	2860	2860	0
51	20230825	194300	187493650	2860	2860	2860	2860	0
52	20230825	194200	187493650	2860	2860	2860	2860	0
53	20230825	194100	187493650	2860	2860	2860	2860	0
54	20230825	194000	187493650	2860	2860	2860	2860	0
55	20230825	193900	187493650	2860	2860	2860	2860	0
56	20230825	193800	187493650	2860	2860	2860	2860	0
57	20230825	193700	187493650	2860	2860	2860	2860	0
58	20230825	193600	187493650	2860	2860	2860	2860	0
59	20230825	193500	187493650	2860	2860	2860	2860	0
60	20230825	193400	187493650	2860	2860	2860	2860	0
61	20230825	193300	187493650	2860	2860	2860	2860	0
62	20230825	193200	187493650	2860	2860	2860	2860	1186
63	20230825	193100	187493650	2860	2860	2860	2860	0
64	20230825	193000	187493650	2860	2860	2860	2860	0
65	20230825	192900	187493650	2860	2860	2860	2860	0
66	20230825	192800	187493650	2860	2860	2860	2860	0
67	20230825	192700	187493650	2860	2860	2860	2860	0
68	20230825	192600	187493650	2860	2860	2860	2860	0
69	20230825	192500	187493650	2860	2860	2860	2860	0
70	20230825	192400	187493650	2860	2860	2860	2860	0
71	20230825	192300	187493650	2860	2860	2860	2860	0
72	20230825	192200	187493650	2860	2860	2860	2860	0
73	20230825	192100	187493650	2860	2860	2860	2860	0
74	20230825	192000	187493650	2860	2860	2860	2860	0
75	20230825	191900	187493650	2860	2860	2860	2860	0
76	20230825	191800	187493650	2860	2860	2860	2860	0
77	20230825	191700	187493650	2860	2860	2860	2860	0
78	20230825	191600	187493650	2860	2860	2860	2860	0
79	20230825	191500	187493650	2860	2860	2860	2860	0
80	20230825	191400	187493650	2860	2860	2860	2860	0
81	20230825	191300	187493650	2860	2860	2860	2860	0
82	20230825	191200	187493650	2860	2860	2860	2860	0
83	20230825	191100	187493650	2860	2860	2860	2860	0
84	20230825	191000	187493650	2860	2860	2860	2860	0
85	20230825	190900	187493650	2860	2860	2860	2860	0
86	20230825	190800	187493650	2860	2860	2860	2860	0
87	20230825	190700	187493650	2860	2860	2860	2860	0
88	20230825	190600	187493650	2860	2860	2860	2860	0
89	20230825	190500	187493650	2860	2860	2860	2860	0
90	20230825	190400	187493650	2860	2860	2860	2860	0
91	20230825	190300	187493650	2860	2860	2860	2860	0
92	20230825	190200	187493650	2860	2860	2860	2860	1186
93	20230825	190100	187493650	2860	2860	2860	2860	0
94	20230825	190000	187493650	2860	2860	2860	2860	0
95	20230825	185900	187493650	2860	2860	2860	2860	0
96	20230825	185800	187493650	2860	2860	2860	2860	0
97	20230825	185700	187493650	2860	2860	2860	2860	0
98	20230825	185600	187493650	2860	2860	2860	2860	0
99	20230825	185500	187493650	2860	2860	2860	2860	0
100	20230825	185400	187493650	2860	2860	2860	2860	0
101	20230825	185300	187493650	2860	2860	2860	2860	0
102	20230825	185200	187493650	2860	2860	2860	2860	0
103	20230825	185100	187493650	2860	2860	2860	2860	0
104	20230825	185000	187493650	2860	2860	2860	2860	0
105	20230825	184900	187493650	2860	2860	2860	2860	0
106	20230825	184800	187493650	2860	2860	2860	2860	0
107	20230825	184700	187493650	2860	2860	2860	2860	0
108	20230825	184600	187493650	2860	2860	2860	2860	0
109	20230825	184500	187493650	2860	2860	2860	2860	0
110	20230825	184400	187493650	2860	2860	2860	2860	0
111	20230825	184300	187493650	2860	2860	2860	2860	0
112	20230825	184200	187493650	2860	2860	2860	2860	0
113	20230825	184100	187493650	2860	2860	2860	2860	0
114	20230825	184000	187493650	2860	2860	2860	2860	0
115	20230825	183900	187493650	2860	2860	2860	2860	0
116	20230825	183800	187493650	2860	2860	2860	2860	0
117	20230825	183700	187493650	2860	2860	2860	2860	0
118	20230825	183600	187493650	2860	2860	2860	2860	0
119	20230825	183500	187493650	2860	2860	2860	2860	0
120	20230825	183400	187493650	2860	2860	2860	2860	0
121	20230825	183300	187493650	2860	2860	2860	2860	0
122	20230825	183200	187493650	2860	2860	2860	2860	1186
123	20230825	183100	187493650	2860	2860	2860	2860	0
124	20230825	183000	187493650	2860	2860	2860	2860	0
125	20230825	182900	187493650	2860	2860	2860	2860	0
126	20230825	182800	187493650	2860	2860	2860	2860	0
127	20230825	182700	187493650	2860	2860	2860	2860	0
128	20230825	182600	187493650	2860	2860	2860	2860	0
129	20230825	182500	187493650	2860	2860	2860	2860	0
130	20230825	182400	187493650	2860	2860	2860	2860	0
131	20230825	182300	187493650	2860	2860	2860	2860	0
132	20230825	182200	187493650	2860	2860	2860	2860	0
133	20230825	182100	187493650	2860	2860	2860	2860	0
134	20230825	182000	187493650	2860	2860	2860	2860	0
135	20230825	181900	187493650	2860	2860	2860	2860	0
136	20230825	181800	187493650	2860	2860	2860	2860	0
137	20230825	181700	187493650	2860	2860	2860	2860	0
138	20230825	181600	187493650	2860	2860	2860	2860	0
139	20230825	181500	187493650	2860	2860	2860	2860	0
140	20230825	181400	187493650	2860	2860	2860	2860	0
141	20230825	181300	187493650	2860	2860	2860	2860	0
142	20230825	181200	187493650	2860	2860	2860	2860	0
143	20230825	181100	187493650	2860	2860	2860	2860	0
144	20230825	181000	187493650	2860	2860	2860	2860	0
145	20230825	180900	187493650	2860	2860	2860	2860	0
146	20230825	180800	187493650	2860	2860	2860	2860	0
147	20230825	180700	187493650	2860	2860	2860	2860	0
148	20230825	180600	187493650	2860	2860	2860	2860	0
149	20230825	180500	187493650	2860	2860	2860	2860	0
150	20230825	180400	187493650	2860	2860	2860	2860	0
151	20230825	180300	187493650	2860	2860	2860	2860	0
152	20230825	180200	187493650	2860	2860	2860	2860	1186
153	20230825	180100	187493650	2860	2860	2860	2860	0
154	20230825	180000	187493650	2860	2860	2860	2860	0
155	20230825	175900	187493650	2860	2860	2860	2860	0
156	20230825	175800	187493650	2860	2860	2860	2860	0
157	20230825	175700	187493650	2860	2860	2860	2860	0
158	20230825	175600	187493650	2860	2860	2860	2860	0
159	20230825	175500	187493650	2860	2860	2860	2860	0
160	20230825	175400	187493650	2860	2860	2860	2860	0
161	20230825	175300	187493650	2860	2860	2860	2860	0
162	20230825	175200	187493650	2860	2860	2860	2860	0
163	20230825	175100	187493650	2860	2860	2860	2860	0
164	20230825	175000	187493650	2860	2860	2860	2860	0
165	20230825	174900	187493650	2860	2860	2860	2860	0
166	20230825	174800	187493650	2860	2860	2860	2860	0
167	20230825	174700	187493650	2860	2860	2860	2860	0
168	20230825	174600	187493650	2860	2860	2860	2860	0
169	20230825	174500	187493650	2860	2860	2860	2860	0
170	20230825	174400	187493650	2860	2860	2860	2860	0
171	20230825	174300	187493650	2860	2860	2860	2860	0
172	20230825	174200	187493650	2860	2860	2860	2860	0
173	20230825	174100	187493650	2860	2860	2860	2860	0
174	20230825	174000	187493650	2860	2860	2860	2860	0
175	20230825	173900	187493650	2860	2860	2860	2860	0
176	20230825	173800	187493650	2860	2860	2860	2860	0
177	20230825	173700	187493650	2860	2860	2860	2860	0
178	20230825	173600	187493650	2860	2860	2860	2860	0
179	20230825	173500	187493650	2860	2860	2860	2860	0
180	20230825	173400	187493650	2860	2860	2860	2860	0
181	20230825	173300	187493650	2860	2860	2860	2860	0
182	20230825	173200	187493650	2860	2860	2860	2860	1186
183	20230825	173100	187493650	2860	2860	2860	2860	0
184	20230825	173000	187493650	2860	2860	2860	2860	0
185	20230825	172900	187493650	2860	2860	2860	2860	0
186	20230825	172800	187493650	2860	2860	2860	2860	0
187	20230825	172700	187493650	2860	2860	2860	2860	0
188	20230825	172600	187493650	2860	2860	2860	2860	0
189	20230825	172500	187493650	2860	2860	2860	2860	0
190	20230825	172400	187493650	2860	2860	2860	2860	0
191	20230825	172300	187493650	2860	2860	2860	2860	0
192	20230825	172200	187493650	2860	2860	2860	2860	0
193	20230825	172100	187493650	2860	2860	2860	2860	0
194	20230825	172000	187493650	2860	2860	2860	2860	0
195	20230825	171900	187493650	2860	2860	2860	2860	0
196	20230825	171800	187493650	2860	2860	2860	2860	0
197	20230825	171700	187493650	2860	2860	2860	2860	0
198	20230825	171600	187493650	2860	2860	2860	2860	0
199	20230825	171500	187493650	2860	2860	2860	2860	0
200	20230825	171400	187493650	2860	2860	2860	2860	0
201	20230825	171300	187493650	2860	2860	2860	2860	0
202	20230825	171200	187493650	2860	2860	2860	2860	0
203	20230825	171100	187493650	2860	2860	2860	2860	0
204	20230825	171000	187493650	2860	2860	2860	2860	0
205	20230825	170900	187493650	2860	2860	2860	2860	0
206	20230825	170800	187493650	2860	2860	2860	2860	0
207	20230825	170700	187493650	2860	2860	2860	2860	0
208	20230825	170600	187493650	2860	2860	2860	2860	0
209	20230825	170500	187493650	2860	2860	2860	2860	0
210	20230825	170400	187493650	2860	2860	2860	2860	0
211	20230825	170300	187493650	2860	2860	2860	2860	0
212	20230825	170200	187493650	2860	2860	2860	2860	1186
213	20230825	170100	187493650	2860	2860	2860	2860	0
214	20230825	170000	187493650	2860	2860	2860	2860	0
215	20230825	165900	187493650	2860	2860	2860	2860	0
216	20230825	165800	187493650	2860	2860	2860	2860	0
217	20230825	165700	187493650	2860	2860	2860	2860	0
218	20230825	165600	187493650	2860	2860	2860	2860	0
219	20230825	165500	187493650	2860	2860	2860	2860	0
220	20230825	165400	187493650	2860	2860	2860	2860	0
221	20230825	165300	187493650	2860	2860	2860	2860	0
222	20230825	165200	187493650	2860	2860	2860	2860	0
223	20230825	165100	187493650	2860	2860	2860	2860	0
224	20230825	165000	187493650	2860	2860	2860	2860	0
225	20230825	164900	187493650	2860	2860	2860	2860	0
226	20230825	164800	187493650	2860	2860	2860	2860	0
227	20230825	164700	187493650	2860	2860	2860	2860	0
228	20230825	164600	187493650	2860	2860	2860	2860	0
229	20230825	164500	187493650	2860	2860	2860	2860	0
230	20230825	164400	187493650	2860	2860	2860	2860	0
231	20230825	164300	187493650	2860	2860	2860	2860	0
232	20230825	164200	187493650	2860	2860	2860	2860	0
233	20230825	164100	187493650	2860	2860	2860	2860	0
234	20230825	164000	187493650	2860	2860	2860	2860	0
235	20230825	163900	187493650	2860	2860	2860	2860	0
236	20230825	163800	187493650	2860	2860	2860	2860	0
237	20230825	163700	187493650	2860	2860	2860	2860	0
238	20230825	163600	187493650	2860	2860	2860	2860	0
239	20230825	163500	187493650	2860	2860	2860	2860	0
240	20230825	163400	187493650	2860	2860	2860	2860	0
241	20230825	163300	187493650	2860	2860	2860	2860	0
242	20230825	163200	187493650	2860	2860	2860	2860	1186
243	20230825	163100	187493650	2860	2860	2860	2860	0
244	20230825	163000	187493650	2860	2860	2860	2860	0
245	20230825	162900	187493650	2860	2860	2860	2860	0
246	20230825	162800	187493650	2860	2860	2860	2860	0
247	20230825	162700	187493650	2860	2860	2860	2860	0
248	20230825	162600	187493650	2860	2860	2860	2860	0
249	20230825	162500	187493650	2860	2860	2860	2860	0
250	20230825	162400	187493650	2860	2860	2860	2860	0
251	20230825	162300	187493650	2860	2860	2860	2860	0
252	20230825	162200	187493650	2860	2860	2860	2860	0
253	20230825	162100	187493650	2860	2860	2860	2860	0
254	20230825	162000	187493650	2860	2860	2860	2860	0
255	20230825	161900	187493650	2860	2860	2860	2860	0
256	20230825	161800	187493650	2860	2860	2860	2860	0
257	20230825	161700	187493650	2860	2860	2860	2860	0
258	20230825	161600	187493650	2860	2860	2860	2860	0
259	20230825	161500	187493650	2860	2860	2860	2860	0
260	20230825	161400	187493650	2860	2860	2860	2860	0
261	20230825	161300	187493650	2860	2860	2860	2860	0
262	20230825	161200	187493650	2860	2860	2860	2860	0
263	20230825	161100	187493650	2860	2860	2860	2860	0
264	20230825	161000	187493650	2860	2860	2860	2860	0
265	20230825	160900	187493650	2860	2860	2860	2860	0
266	20230825	160800	187493650	2860	2860	2860	2860	0
267	20230825	160700	187493650	2860	2860	2860	2860	0
268	20230825	160600	187493650	2860	2860	2860	2860	0
269	20230825	160500	187493650	2860	2860	2860	2860	0
270	20230825	160400	187493650	2860	2860	2860	2860	0
271	20230825	160300	187493650	2860	2860	2860	2860	0
272	20230825	160200	187493650	2860	2860	2860	2860	1186
273	20230825	160100	187493650	2860	2860	2860	2860	0
274	20230825	160000	187493650	2860	2860	2860	2860	0
275	20230825	155900	187493650	2860	2860	2860	2860	0
276	20230825	155800	187493650	2860	2860	2860	2860	0
277	20230825	155700	187493650	2860	2860	2860	2860	0
278	20230825	155600	187493650	2860	2860	2860	2860	0
279	20230825	155500	187493650	2860	2860	2860	2860	0
280	20230825	155400	187493650	2860	2860	2860	2860	0
281	20230825	155300	187493650	2860	2860	2860	2860	0
282	20230825	155200	187493650	2860	2860	2860	2860	0
283	20230825	155100	187493650	2860	2860	2860	2860	0
284	20230825	155000	187493650	2860	2860	2860	2860	0
285	20230825	154900	187493650	2860	2860	2860	2860	0
286	20230825	154800	187493650	2860	2860	2860	2860	0
287	20230825	154700	187493650	2860	2860	2860	2860	0
288	20230825	154600	187493650	2860	2860	2860	2860	0
289	20230825	154500	187493650	2860	2860	2860	2860	0
290	20230825	154400	187493650	2860	2860	2860	2860	0
291	20230825	154300	187493650	2860	2860	2860	2860	0
292	20230825	154200	187493650	2860	2860	2860	2860	0
293	20230825	154100	187493650	2860	2860	2860	2860	0
294	20230825	154000	187493650	2860	2860	2860	2860	0
295	20230825	153900	187493650	2860	2860	2860	2860	0
296	20230825	153800	187493650	2860	2860	2860	2860	0
297	20230825	153700	187493650	2860	2860	2860	2860	0
298	20230825	153600	187493650	2860	2860	2860	2860	0
299	20230825	153500	187493650	2860	2860	2860	2860	0
300	20230825	153400	187493650	2860	2860	2860	2860	0
301	20230825	153300	187493650	2860	2860	2860	2860	0
302	20230825	153200	187493650	2860	2860	2860	2860	1186
303	20230825	153100	187493650	2860	2860	2860	2860	0
304	20230825	153000	187493650	2860	2860	2860	2860	1186
305	20230825	152900	184101690	2855	2855	2855	2855	0
306	20230825	152800	184101690	2855	2855	2855	2855	0
307	20230825	152700	184101690	2855	2855	2855	2855	0
308	20230825	152600	184101690	2855	2855	2855	2855	0
309	20230825	152500	184101690	2855	2855	2855	2855	0
310	20230825	152400	184101690	2855	2855	2855	2855	0
311	20230825	152300	184101690	2855	2855	2855	2855	0
312	20230825	152200	184101690	2855	2855	2855	2855	0
313	20230825	152100	184101690	2855	2855	2855	2855	0
314	20230825	152000	184101690	2855	2855	2855	2855	0
315	20230825	151900	184101690	2855	2855	2855	2850	103
316	20230825	151800	183807775	2855	2855	2855	2850	114
317	20230825	151700	183482345	2860	2855	2860	2855	59
318	20230825	151600	183313895	2860	2855	2860	2850	3512
319	20230825	151500	173288335	2855	2860	2860	2855	780
320	20230825	151400	171061410	2860	2860	2860	2860	5
321	20230825	151300	171047110	2855	2860	2860	2855	302
322	20230825	151200	170184790	2865	2865	2865	2865	100
323	20230825	151100	169898290	2865	2865	2865	2865	0
324	20230825	151000	169898290	2865	2865	2865	2865	101
325	20230825	150900	169608925	2860	2860	2865	2860	473
326	20230825	150800	168256130	2860	2860	2860	2860	973
327	20230825	150700	165473350	2865	2865	2865	2865	0
328	20230825	150600	165473350	2865	2865	2865	2865	0
329	20230825	150500	165473350	2865	2865	2865	2865	0
330	20230825	150400	165473350	2865	2865	2865	2865	10
331	20230825	150300	165444700	2865	2865	2865	2865	0
332	20230825	150200	165444700	2865	2865	2865	2860	11
333	20230825	150100	165413190	2860	2860	2865	2860	909
334	20230825	150000	162813420	2865	2865	2865	2865	1
335	20230825	145900	162810555	2860	2860	2860	2860	30
336	20230825	145800	162724755	2860	2860	2860	2860	0
337	20230825	145700	162724755	2860	2860	2860	2860	0
338	20230825	145600	162724755	2860	2860	2860	2860	65
339	20230825	145500	162538855	2865	2865	2865	2865	100
340	20230825	145400	162252355	2860	2860	2860	2860	114
341	20230825	145300	161926315	2860	2860	2860	2860	111
342	20230825	145200	161608855	2865	2865	2865	2865	0
343	20230825	145100	161608855	2865	2865	2865	2865	0
344	20230825	145000	161608855	2865	2865	2865	2865	0
345	20230825	144900	161608855	2865	2860	2865	2855	2501
346	20230825	144800	154464845	2865	2865	2865	2865	245
347	20230825	144700	153762920	2865	2865	2865	2865	0
348	20230825	144600	153762920	2865	2875	2875	2865	801
349	20230825	144500	151468045	2865	2865	2865	2865	0
350	20230825	144400	151468045	2865	2865	2865	2865	0
351	20230825	144300	151468045	2865	2865	2865	2865	0
352	20230825	144200	151468045	2865	2865	2865	2865	0
353	20230825	144100	151468045	2865	2865	2865	2865	0
354	20230825	144000	151468045	2865	2865	2865	2865	12
355	20230825	143900	151433665	2860	2860	2860	2860	0
356	20230825	143800	151433665	2860	2860	2860	2860	0
357	20230825	143700	151433665	2860	2860	2860	2860	0
358	20230825	143600	151433665	2860	2860	2860	2860	1
359	20230825	143500	151430805	2870	2870	2870	2870	100
360	20230825	143400	151143805	2865	2865	2865	2865	0
361	20230825	143300	151143805	2865	2865	2865	2865	2
362	20230825	143200	151138075	2870	2870	2870	2870	0
363	20230825	143100	151138075	2870	2870	2870	2870	0
364	20230825	143000	151138075	2870	2870	2870	2870	1707
365	20230825	142900	146238985	2870	2870	2870	2870	0
366	20230825	142800	146238985	2870	2870	2870	2870	0
367	20230825	142700	146238985	2870	2870	2870	2870	0
368	20230825	142600	146238985	2870	2870	2870	2870	0
369	20230825	142500	146238985	2870	2860	2870	2860	35
370	20230825	142400	146138875	2860	2860	2860	2860	0
371	20230825	142300	146138875	2860	2860	2860	2860	1
372	20230825	142200	146136015	2870	2870	2870	2870	0
373	20230825	142100	146136015	2870	2870	2870	2870	0
374	20230825	142000	146136015	2870	2870	2870	2870	0
375	20230825	141900	146136015	2870	2870	2870	2870	0
376	20230825	141800	146136015	2870	2870	2870	2870	0
377	20230825	141700	146136015	2870	2870	2870	2870	106
378	20230825	141600	145831795	2875	2875	2875	2875	28
379	20230825	141500	145751295	2860	2860	2860	2860	1
380	20230825	141400	145748435	2875	2875	2875	2875	2
381	20230825	141300	145742685	2875	2875	2875	2875	0
382	20230825	141200	145742685	2875	2875	2875	2875	0
383	20230825	141100	145742685	2875	2875	2875	2875	0
384	20230825	141000	145742685	2875	2875	2875	2875	1
385	20230825	140900	145739810	2865	2865	2865	2865	1001
386	20230825	140800	142871945	2870	2870	2870	2870	1
387	20230825	140700	142869075	2870	2870	2875	2870	354
388	20230825	140600	141853090	2875	2875	2875	2875	0
389	20230825	140500	141853090	2875	2875	2875	2875	348
390	20230825	140400	140852590	2875	2875	2875	2875	1
391	20230825	140300	140849715	2875	2875	2875	2875	0
392	20230825	140200	140849715	2875	2875	2875	2875	1
393	20230825	140100	140846840	2875	2875	2875	2875	0
394	20230825	140000	140846840	2875	2875	2875	2875	2
395	20230825	135900	140841090	2875	2875	2875	2875	0
396	20230825	135800	140841090	2875	2875	2875	2875	1
397	20230825	135700	140838215	2865	2865	2865	2865	1
398	20230825	135600	140835350	2875	2875	2875	2875	1
399	20230825	135500	140832475	2865	2865	2865	2865	16
400	20230825	135400	140786635	2875	2875	2875	2875	500
401	20230825	135300	139349135	2875	2875	2875	2875	0
402	20230825	135200	139349135	2875	2875	2875	2875	0
403	20230825	135100	139349135	2875	2875	2875	2875	0
404	20230825	135000	139349135	2875	2875	2875	2875	0
405	20230825	134900	139349135	2875	2875	2875	2875	500
406	20230825	134800	137911635	2870	2870	2870	2870	0
407	20230825	134700	137911635	2870	2870	2870	2870	1
408	20230825	134600	137908765	2865	2865	2865	2865	31
409	20230825	134500	137819950	2865	2865	2865	2865	0
410	20230825	134400	137819950	2865	2865	2865	2865	0
411	20230825	134300	137819950	2865	2865	2865	2865	5
412	20230825	134200	137805625	2865	2865	2865	2865	0
413	20230825	134100	137805625	2865	2865	2865	2865	1
414	20230825	134000	137802760	2855	2855	2855	2855	0
415	20230825	133900	137802760	2855	2860	2860	2855	2
416	20230825	133800	137797045	2865	2865	2865	2865	0
417	20230825	133700	137797045	2865	2865	2865	2865	0
418	20230825	133600	137797045	2865	2865	2865	2865	0
419	20230825	133500	137797045	2865	2865	2865	2865	0
420	20230825	133400	137797045	2865	2865	2865	2865	0
421	20230825	133300	137797045	2865	2865	2865	2865	1
422	20230825	133200	137794180	2860	2860	2860	2860	0
423	20230825	133100	137794180	2860	2860	2860	2860	0
424	20230825	133000	137794180	2860	2860	2860	2855	1258
425	20230825	132900	134202555	2860	2860	2860	2860	0
426	20230825	132800	134202555	2860	2860	2860	2860	5
427	20230825	132700	134188255	2860	2860	2860	2860	0
428	20230825	132600	134188255	2860	2860	2860	2860	0
429	20230825	132500	134188255	2860	2860	2860	2860	50
430	20230825	132400	134045255	2860	2860	2860	2860	500
431	20230825	132300	132615255	2860	2860	2860	2860	0
432	20230825	132200	132615255	2860	2860	2860	2860	100
433	20230825	132100	132329255	2860	2860	2860	2860	0
434	20230825	132000	132329255	2860	2865	2865	2860	1342
435	20230825	131900	128491130	2865	2865	2865	2860	202
436	20230825	131800	127913400	2860	2860	2860	2860	300
437	20230825	131700	127055400	2865	2865	2865	2865	0
438	20230825	131600	127055400	2865	2865	2865	2865	1
439	20230825	131500	127052535	2865	2860	2865	2860	8
440	20230825	131400	127029650	2865	2865	2865	2865	0
441	20230825	131300	127029650	2865	2865	2865	2865	0
442	20230825	131200	127029650	2865	2865	2865	2865	0
443	20230825	131100	127029650	2865	2865	2865	2865	0
444	20230825	131000	127029650	2865	2865	2865	2865	0
445	20230825	130900	127029650	2865	2865	2865	2865	0
446	20230825	130800	127029650	2865	2865	2865	2865	20
447	20230825	130700	126972350	2865	2865	2865	2865	0
448	20230825	130600	126972350	2865	2865	2865	2865	1
449	20230825	130500	126969485	2860	2860	2860	2860	0
450	20230825	130400	126969485	2860	2860	2860	2860	1137
451	20230825	130300	123717665	2860	2860	2860	2860	0
452	20230825	130200	123717665	2860	2860	2860	2860	10
453	20230825	130100	123689065	2860	2860	2860	2860	0
454	20230825	130000	123689065	2860	2860	2860	2860	1
455	20230825	125900	123686205	2855	2855	2855	2855	0
456	20230825	125800	123686205	2855	2855	2855	2855	16
457	20230825	125700	123640525	2860	2860	2860	2860	4
458	20230825	125600	123629085	2860	2860	2860	2860	0
459	20230825	125500	123629085	2860	2860	2860	2860	8
460	20230825	125400	123606205	2860	2860	2860	2860	114
461	20230825	125300	123280165	2860	2860	2860	2860	17
462	20230825	125200	123231545	2860	2860	2860	2860	9
463	20230825	125100	123205805	2855	2855	2855	2855	1000
464	20230825	125000	120350805	2855	2855	2855	2855	934
465	20230825	124900	117684235	2855	2855	2855	2855	3551
466	20230825	124800	107546130	2860	2860	2860	2860	0
467	20230825	124700	107546130	2860	2860	2860	2860	59
468	20230825	124600	107377390	2855	2855	2855	2855	0
469	20230825	124500	107377390	2855	2855	2855	2855	27
470	20230825	124400	107300305	2860	2860	2860	2860	0
471	20230825	124300	107300305	2860	2860	2860	2860	70
472	20230825	124200	107100105	2860	2860	2860	2860	57
473	20230825	124100	106937085	2860	2855	2860	2855	497
474	20230825	124000	105517165	2860	2860	2860	2860	0
475	20230825	123900	105517165	2860	2860	2860	2860	45
476	20230825	123800	105388465	2860	2860	2860	2860	0
477	20230825	123700	105388465	2860	2860	2860	2860	0
478	20230825	123600	105388465	2860	2860	2860	2860	0
479	20230825	123500	105388465	2860	2860	2860	2860	0
480	20230825	123400	105388465	2860	2860	2860	2860	0
481	20230825	123300	105388465	2860	2860	2860	2860	978
482	20230825	123200	102591385	2860	2860	2860	2860	0
483	20230825	123100	102591385	2860	2860	2860	2860	0
484	20230825	123000	102591385	2860	2860	2860	2860	3
485	20230825	122900	102582805	2860	2860	2860	2860	105
486	20230825	122800	102282505	2860	2860	2860	2860	51
487	20230825	122700	102136645	2860	2860	2860	2860	205
488	20230825	122600	101550345	2860	2860	2860	2860	3
489	20230825	122500	101541765	2860	2860	2860	2860	8116
490	20230825	122400	78330005	2865	2865	2865	2865	5
491	20230825	122300	78315680	2865	2865	2865	2865	0
492	20230825	122200	78315680	2865	2865	2865	2865	6
493	20230825	122100	78298490	2865	2865	2870	2865	121
494	20230825	122000	77951565	2870	2865	2870	2865	9
495	20230825	121900	77925775	2860	2875	2875	2860	225
496	20230825	121800	77281060	2880	2880	2880	2880	0
497	20230825	121700	77281060	2880	2880	2880	2880	0
498	20230825	121600	77281060	2880	2880	2880	2880	0
499	20230825	121500	77281060	2880	2880	2880	2880	5
500	20230825	121400	77266660	2880	2880	2880	2880	5
501	20230825	121300	77252260	2880	2880	2880	2880	0
502	20230825	121200	77252260	2880	2880	2880	2880	0
503	20230825	121100	77252260	2880	2880	2880	2880	0
504	20230825	121000	77252260	2880	2880	2880	2880	0
505	20230825	120900	77252260	2880	2870	2880	2870	171
506	20230825	120800	76761480	2880	2870	2880	2870	202
507	20230825	120700	76181720	2870	2870	2870	2870	2000
508	20230825	120600	70441720	2880	2880	2880	2880	0
509	20230825	120500	70441720	2880	2880	2880	2880	0
510	20230825	120400	70441720	2880	2880	2880	2880	0
511	20230825	120300	70441720	2880	2880	2880	2880	1
512	20230825	120200	70438840	2880	2880	2880	2880	40
513	20230825	120100	70323640	2885	2880	2885	2870	1006
514	20230825	120000	67436305	2880	2875	2880	2875	2
515	20230825	115900	67430550	2880	2880	2880	2880	0
516	20230825	115800	67430550	2880	2870	2880	2870	95
517	20230825	115700	67157890	2870	2870	2870	2870	0
518	20230825	115600	67157890	2870	2870	2870	2870	0
519	20230825	115500	67157890	2870	2870	2870	2870	1
520	20230825	115400	67155020	2880	2880	2880	2880	1800
521	20230825	115300	61971020	2880	2880	2880	2880	9
522	20230825	115200	61945100	2880	2880	2880	2880	0
523	20230825	115100	61945100	2880	2880	2880	2880	0
524	20230825	115000	61945100	2880	2880	2880	2880	0
525	20230825	114900	61945100	2880	2880	2880	2880	0
526	20230825	114800	61945100	2880	2875	2880	2875	31
527	20230825	114700	61855970	2880	2880	2880	2880	0
528	20230825	114600	61855970	2880	2880	2880	2880	0
529	20230825	114500	61855970	2880	2880	2880	2880	0
530	20230825	114400	61855970	2880	2880	2880	2880	0
531	20230825	114300	61855970	2880	2880	2880	2880	0
532	20230825	114200	61855970	2880	2880	2880	2880	0
533	20230825	114100	61855970	2880	2880	2880	2880	3
534	20230825	114000	61847330	2880	2880	2880	2880	10
535	20230825	113900	61818530	2880	2880	2880	2880	0
536	20230825	113800	61818530	2880	2880	2880	2880	0
537	20230825	113700	61818530	2880	2880	2880	2880	0
538	20230825	113600	61818530	2880	2880	2880	2880	0
539	20230825	113500	61818530	2880	2880	2880	2880	1
540	20230825	113400	61815650	2870	2870	2870	2870	0
541	20230825	113300	61815650	2870	2875	2875	2870	500
542	20230825	113200	60380610	2880	2880	2880	2880	0
543	20230825	113100	60380610	2880	2880	2880	2880	0
544	20230825	113000	60380610	2880	2880	2880	2880	0
545	20230825	112900	60380610	2880	2880	2880	2880	0
546	20230825	112800	60380610	2880	2880	2880	2880	600
547	20230825	112700	58652610	2880	2880	2880	2880	0
548	20230825	112600	58652610	2880	2880	2880	2880	0
549	20230825	112500	58652610	2880	2880	2880	2880	0
550	20230825	112400	58652610	2880	2880	2880	2880	40
551	20230825	112300	58537410	2880	2880	2880	2880	0
552	20230825	112200	58537410	2880	2880	2880	2880	0
553	20230825	112100	58537410	2880	2880	2880	2880	0
554	20230825	112000	58537410	2880	2880	2880	2880	0
555	20230825	111900	58537410	2880	2880	2880	2880	0
556	20230825	111800	58537410	2880	2880	2880	2880	0
557	20230825	111700	58537410	2880	2880	2880	2880	0
558	20230825	111600	58537410	2880	2880	2880	2880	1
559	20230825	111500	58534530	2880	2880	2880	2880	0
560	20230825	111400	58534530	2880	2880	2880	2880	0
561	20230825	111300	58534530	2880	2880	2880	2880	0
562	20230825	111200	58534530	2880	2880	2880	2880	0
563	20230825	111100	58534530	2880	2880	2880	2880	0
564	20230825	111000	58534530	2880	2880	2880	2880	0
565	20230825	110900	58534530	2880	2880	2880	2880	0
566	20230825	110800	58534530	2880	2880	2880	2880	0
567	20230825	110700	58534530	2880	2880	2880	2880	0
568	20230825	110600	58534530	2880	2880	2880	2880	0
569	20230825	110500	58534530	2880	2880	2880	2865	1008
570	20230825	110400	55646490	2880	2880	2880	2880	0
571	20230825	110300	55646490	2880	2880	2880	2880	0
572	20230825	110200	55646490	2880	2880	2880	2880	0
573	20230825	110100	55646490	2880	2880	2880	2880	0
574	20230825	110000	55646490	2880	2880	2880	2880	1
575	20230825	105900	55643610	2870	2870	2870	2870	2180
576	20230825	105800	49387010	2870	2870	2870	2870	0
577	20230825	105700	49387010	2870	2870	2870	2870	0
578	20230825	105600	49387010	2870	2870	2870	2870	0
579	20230825	105500	49387010	2870	2870	2870	2870	10
580	20230825	105400	49358310	2870	2870	2870	2870	39
581	20230825	105300	49246380	2875	2870	2875	2870	344
582	20230825	105200	48257535	2870	2870	2870	2870	62
583	20230825	105100	48079595	2870	2870	2870	2870	1
584	20230825	105000	48076725	2865	2865	2865	2865	0
585	20230825	104900	48076725	2865	2865	2865	2865	64
586	20230825	104800	47893365	2870	2870	2870	2870	0
587	20230825	104700	47893365	2870	2870	2870	2870	0
588	20230825	104600	47893365	2870	2870	2870	2870	0
589	20230825	104500	47893365	2870	2870	2870	2870	20
590	20230825	104400	47835965	2865	2865	2865	2865	0
591	20230825	104300	47835965	2865	2865	2865	2865	0
592	20230825	104200	47835965	2865	2865	2865	2865	0
593	20230825	104100	47835965	2865	2865	2865	2865	0
594	20230825	104000	47835965	2865	2865	2865	2865	1
595	20230825	103900	47833100	2865	2865	2865	2865	0
596	20230825	103800	47833100	2865	2865	2865	2865	0
597	20230825	103700	47833100	2865	2865	2865	2865	0
598	20230825	103600	47833100	2865	2870	2870	2865	118
599	20230825	103500	47494975	2865	2865	2865	2865	0
600	20230825	103400	47494975	2865	2865	2865	2865	350
601	20230825	103300	46492225	2870	2870	2870	2870	0
602	20230825	103200	46492225	2870	2870	2870	2870	0
603	20230825	103100	46492225	2870	2870	2870	2870	100
604	20230825	103000	46205225	2870	2870	2870	2870	50
605	20230825	102900	46061725	2870	2870	2870	2870	100
606	20230825	102800	45774725	2870	2870	2870	2870	125
607	20230825	102700	45415975	2865	2865	2865	2865	0
608	20230825	102600	45415975	2865	2865	2865	2865	0
609	20230825	102500	45415975	2865	2865	2865	2865	0
610	20230825	102400	45415975	2865	2865	2865	2865	126
611	20230825	102300	45054985	2865	2865	2865	2865	15
612	20230825	102200	45012010	2865	2865	2865	2865	10
613	20230825	102100	44983360	2865	2865	2865	2865	10
614	20230825	102000	44954710	2865	2865	2865	2865	264
615	20230825	101900	44198350	2865	2865	2865	2865	509
616	20230825	101800	42740065	2865	2870	2870	2865	45
617	20230825	101700	42611045	2875	2875	2875	2875	0
618	20230825	101600	42611045	2875	2875	2875	2875	0
619	20230825	101500	42611045	2875	2875	2875	2875	0
620	20230825	101400	42611045	2875	2875	2875	2875	50
621	20230825	101300	42467295	2875	2875	2875	2875	1
622	20230825	101200	42464420	2865	2865	2865	2865	0
623	20230825	101100	42464420	2865	2865	2865	2865	0
624	20230825	101000	42464420	2865	2865	2865	2865	0
625	20230825	100900	42464420	2865	2865	2865	2865	53
626	20230825	100800	42312575	2875	2875	2875	2875	0
627	20230825	100700	42312575	2875	2875	2875	2875	0
628	20230825	100600	42312575	2875	2875	2875	2875	1
629	20230825	100500	42309700	2875	2875	2875	2875	300
630	20230825	100400	41447200	2875	2875	2875	2875	1
631	20230825	100300	41444325	2865	2870	2870	2865	39
632	20230825	100200	41332585	2870	2870	2870	2870	8
633	20230825	100100	41309625	2870	2870	2870	2870	14
634	20230825	100000	41269445	2875	2875	2875	2875	0
635	20230825	095900	41269445	2875	2875	2875	2875	14
636	20230825	095800	41229195	2870	2870	2870	2870	0
637	20230825	095700	41229195	2870	2870	2870	2870	0
638	20230825	095600	41229195	2870	2870	2870	2870	0
639	20230825	095500	41229195	2870	2870	2870	2870	0
640	20230825	095400	41229195	2870	2870	2870	2870	75
641	20230825	095300	41013945	2870	2870	2870	2870	0
642	20230825	095200	41013945	2870	2870	2870	2870	0
643	20230825	095100	41013945	2870	2870	2870	2870	1
644	20230825	095000	41011075	2875	2875	2875	2875	14
645	20230825	094900	40970825	2885	2885	2885	2885	0
646	20230825	094800	40970825	2885	2885	2885	2885	0
647	20230825	094700	40970825	2885	2885	2885	2885	0
648	20230825	094600	40970825	2885	2885	2885	2885	1
649	20230825	094500	40967940	2885	2885	2885	2885	0
650	20230825	094400	40967940	2885	2885	2885	2885	0
651	20230825	094300	40967940	2885	2885	2885	2885	0
652	20230825	094200	40967940	2885	2885	2885	2885	112
653	20230825	094100	40644820	2885	2885	2885	2885	0
654	20230825	094000	40644820	2885	2885	2885	2885	0
655	20230825	093900	40644820	2885	2885	2885	2885	0
656	20230825	093800	40644820	2885	2880	2885	2880	105
657	20230825	093700	40342405	2880	2880	2880	2880	2
658	20230825	093600	40336645	2870	2880	2880	2865	106
659	20230825	093500	40032890	2870	2870	2870	2870	16
660	20230825	093400	39986970	2870	2870	2870	2870	1
661	20230825	093300	39984100	2880	2880	2880	2880	0
662	20230825	093200	39984100	2880	2880	2880	2860	898
663	20230825	093100	37415360	2880	2860	2880	2860	24
664	20230825	093000	37346640	2885	2870	2885	2855	1287
665	20230825	092900	33664150	2870	2870	2870	2870	0
666	20230825	092800	33664150	2870	2870	2870	2870	0
667	20230825	092700	33664150	2870	2870	2870	2870	1000
668	20230825	092600	30794150	2870	2870	2870	2845	14
669	20230825	092500	30754270	2845	2865	2865	2845	1501
670	20230825	092400	26470470	2870	2870	2870	2870	316
671	20230825	092300	25563550	2870	2870	2870	2870	63
672	20230825	092200	25382740	2885	2885	2885	2885	1
673	20230825	092100	25379855	2880	2880	2880	2880	5
674	20230825	092000	25365455	2885	2885	2885	2885	2
675	20230825	091900	25359685	2885	2885	2885	2885	0
676	20230825	091800	25359685	2885	2885	2885	2885	7
677	20230825	091700	25339490	2885	2885	2885	2885	1
678	20230825	091600	25336605	2885	2885	2885	2885	0
679	20230825	091500	25336605	2885	2885	2885	2885	510
680	20230825	091400	23865255	2885	2885	2885	2885	0
681	20230825	091300	23865255	2885	2885	2885	2885	0
682	20230825	091200	23865255	2885	2885	2885	2885	1
683	20230825	091100	23862370	2885	2875	2885	2860	171
684	20230825	091000	23373015	2890	2880	2890	2880	101
685	20230825	090900	23082125	2890	2870	2890	2870	93
686	20230825	090800	22814890	2870	2870	2870	2845	5189
687	20230825	090700	8037725	2870	2860	2870	2845	364
688	20230825	090600	6999355	2870	2870	2870	2870	0
689	20230825	090500	6999355	2870	2870	2870	2870	1
690	20230825	090400	6996485	2860	2860	2870	2860	162
691	20230825	090300	6533155	2860	2860	2860	2860	20
692	20230825	090200	6475955	2860	2860	2860	2860	52
693	20230825	090100	6327235	2865	2840	2865	2840	105
694	20230825	090000	6028910	2865	2880	2880	2840	2100