KissMeData/375500/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	204400	3063265650	29600	29600	29600	29600	4551
3	20230825	204300	3063265650	29600	29600	29600	29600	0
4	20230825	204200	3063265650	29600	29600	29600	29600	0
5	20230825	204100	3063265650	29600	29600	29600	29600	0
6	20230825	204000	3063265650	29600	29600	29600	29600	0
7	20230825	203900	3063265650	29600	29600	29600	29600	0
8	20230825	203800	3063265650	29600	29600	29600	29600	0
9	20230825	203700	3063265650	29600	29600	29600	29600	0
10	20230825	203600	3063265650	29600	29600	29600	29600	0
11	20230825	203500	3063265650	29600	29600	29600	29600	0
12	20230825	203400	3063265650	29600	29600	29600	29600	0
13	20230825	203300	3063265650	29600	29600	29600	29600	0
14	20230825	203200	3063265650	29600	29600	29600	29600	0
15	20230825	203100	3063265650	29600	29600	29600	29600	0
16	20230825	203000	3063265650	29600	29600	29600	29600	0
17	20230825	202900	3063265650	29600	29600	29600	29600	0
18	20230825	202800	3063265650	29600	29600	29600	29600	0
19	20230825	202700	3063265650	29600	29600	29600	29600	0
20	20230825	202600	3063265650	29600	29600	29600	29600	0
21	20230825	202500	3063265650	29600	29600	29600	29600	0
22	20230825	202400	3063265650	29600	29600	29600	29600	0
23	20230825	202300	3063265650	29600	29600	29600	29600	0
24	20230825	202200	3063265650	29600	29600	29600	29600	0
25	20230825	202100	3063265650	29600	29600	29600	29600	0
26	20230825	202000	3063265650	29600	29600	29600	29600	0
27	20230825	201900	3063265650	29600	29600	29600	29600	0
28	20230825	201800	3063265650	29600	29600	29600	29600	0
29	20230825	201700	3063265650	29600	29600	29600	29600	0
30	20230825	201600	3063265650	29600	29600	29600	29600	0
31	20230825	201500	3063265650	29600	29600	29600	29600	0
32	20230825	201400	3063265650	29600	29600	29600	29600	4551
33	20230825	201300	3063265650	29600	29600	29600	29600	0
34	20230825	201200	3063265650	29600	29600	29600	29600	0
35	20230825	201100	3063265650	29600	29600	29600	29600	0
36	20230825	201000	3063265650	29600	29600	29600	29600	0
37	20230825	200900	3063265650	29600	29600	29600	29600	0
38	20230825	200800	3063265650	29600	29600	29600	29600	0
39	20230825	200700	3063265650	29600	29600	29600	29600	0
40	20230825	200600	3063265650	29600	29600	29600	29600	0
41	20230825	200500	3063265650	29600	29600	29600	29600	0
42	20230825	200400	3063265650	29600	29600	29600	29600	0
43	20230825	200300	3063265650	29600	29600	29600	29600	0
44	20230825	200200	3063265650	29600	29600	29600	29600	0
45	20230825	200100	3063265650	29600	29600	29600	29600	0
46	20230825	200000	3063265650	29600	29600	29600	29600	0
47	20230825	195900	3063265650	29600	29600	29600	29600	0
48	20230825	195800	3063265650	29600	29600	29600	29600	0
49	20230825	195700	3063265650	29600	29600	29600	29600	0
50	20230825	195600	3063265650	29600	29600	29600	29600	0
51	20230825	195500	3063265650	29600	29600	29600	29600	0
52	20230825	195400	3063265650	29600	29600	29600	29600	0
53	20230825	195300	3063265650	29600	29600	29600	29600	0
54	20230825	195200	3063265650	29600	29600	29600	29600	0
55	20230825	195100	3063265650	29600	29600	29600	29600	0
56	20230825	195000	3063265650	29600	29600	29600	29600	0
57	20230825	194900	3063265650	29600	29600	29600	29600	0
58	20230825	194800	3063265650	29600	29600	29600	29600	0
59	20230825	194700	3063265650	29600	29600	29600	29600	0
60	20230825	194600	3063265650	29600	29600	29600	29600	0
61	20230825	194500	3063265650	29600	29600	29600	29600	0
62	20230825	194400	3063265650	29600	29600	29600	29600	4551
63	20230825	194300	3063265650	29600	29600	29600	29600	0
64	20230825	194200	3063265650	29600	29600	29600	29600	0
65	20230825	194100	3063265650	29600	29600	29600	29600	0
66	20230825	194000	3063265650	29600	29600	29600	29600	0
67	20230825	193900	3063265650	29600	29600	29600	29600	0
68	20230825	193800	3063265650	29600	29600	29600	29600	0
69	20230825	193700	3063265650	29600	29600	29600	29600	0
70	20230825	193600	3063265650	29600	29600	29600	29600	0
71	20230825	193500	3063265650	29600	29600	29600	29600	0
72	20230825	193400	3063265650	29600	29600	29600	29600	0
73	20230825	193300	3063265650	29600	29600	29600	29600	0
74	20230825	193200	3063265650	29600	29600	29600	29600	0
75	20230825	193100	3063265650	29600	29600	29600	29600	0
76	20230825	193000	3063265650	29600	29600	29600	29600	0
77	20230825	192900	3063265650	29600	29600	29600	29600	0
78	20230825	192800	3063265650	29600	29600	29600	29600	0
79	20230825	192700	3063265650	29600	29600	29600	29600	0
80	20230825	192600	3063265650	29600	29600	29600	29600	0
81	20230825	192500	3063265650	29600	29600	29600	29600	0
82	20230825	192400	3063265650	29600	29600	29600	29600	0
83	20230825	192300	3063265650	29600	29600	29600	29600	0
84	20230825	192200	3063265650	29600	29600	29600	29600	0
85	20230825	192100	3063265650	29600	29600	29600	29600	0
86	20230825	192000	3063265650	29600	29600	29600	29600	0
87	20230825	191900	3063265650	29600	29600	29600	29600	0
88	20230825	191800	3063265650	29600	29600	29600	29600	0
89	20230825	191700	3063265650	29600	29600	29600	29600	0
90	20230825	191600	3063265650	29600	29600	29600	29600	0
91	20230825	191500	3063265650	29600	29600	29600	29600	0
92	20230825	191400	3063265650	29600	29600	29600	29600	4551
93	20230825	191300	3063265650	29600	29600	29600	29600	0
94	20230825	191200	3063265650	29600	29600	29600	29600	0
95	20230825	191100	3063265650	29600	29600	29600	29600	0
96	20230825	191000	3063265650	29600	29600	29600	29600	0
97	20230825	190900	3063265650	29600	29600	29600	29600	0
98	20230825	190800	3063265650	29600	29600	29600	29600	0
99	20230825	190700	3063265650	29600	29600	29600	29600	0
100	20230825	190600	3063265650	29600	29600	29600	29600	0
101	20230825	190500	3063265650	29600	29600	29600	29600	0
102	20230825	190400	3063265650	29600	29600	29600	29600	0
103	20230825	190300	3063265650	29600	29600	29600	29600	0
104	20230825	190200	3063265650	29600	29600	29600	29600	0
105	20230825	190100	3063265650	29600	29600	29600	29600	0
106	20230825	190000	3063265650	29600	29600	29600	29600	0
107	20230825	185900	3063265650	29600	29600	29600	29600	0
108	20230825	185800	3063265650	29600	29600	29600	29600	0
109	20230825	185700	3063265650	29600	29600	29600	29600	0
110	20230825	185600	3063265650	29600	29600	29600	29600	0
111	20230825	185500	3063265650	29600	29600	29600	29600	0
112	20230825	185400	3063265650	29600	29600	29600	29600	0
113	20230825	185300	3063265650	29600	29600	29600	29600	0
114	20230825	185200	3063265650	29600	29600	29600	29600	0
115	20230825	185100	3063265650	29600	29600	29600	29600	0
116	20230825	185000	3063265650	29600	29600	29600	29600	0
117	20230825	184900	3063265650	29600	29600	29600	29600	0
118	20230825	184800	3063265650	29600	29600	29600	29600	0
119	20230825	184700	3063265650	29600	29600	29600	29600	0
120	20230825	184600	3063265650	29600	29600	29600	29600	0
121	20230825	184500	3063265650	29600	29600	29600	29600	0
122	20230825	184400	3063265650	29600	29600	29600	29600	4551
123	20230825	184300	3063265650	29600	29600	29600	29600	0
124	20230825	184200	3063265650	29600	29600	29600	29600	0
125	20230825	184100	3063265650	29600	29600	29600	29600	0
126	20230825	184000	3063265650	29600	29600	29600	29600	0
127	20230825	183900	3063265650	29600	29600	29600	29600	0
128	20230825	183800	3063265650	29600	29600	29600	29600	0
129	20230825	183700	3063265650	29600	29600	29600	29600	0
130	20230825	183600	3063265650	29600	29600	29600	29600	0
131	20230825	183500	3063265650	29600	29600	29600	29600	0
132	20230825	183400	3063265650	29600	29600	29600	29600	0
133	20230825	183300	3063265650	29600	29600	29600	29600	0
134	20230825	183200	3063265650	29600	29600	29600	29600	0
135	20230825	183100	3063265650	29600	29600	29600	29600	0
136	20230825	183000	3063265650	29600	29600	29600	29600	0
137	20230825	182900	3063265650	29600	29600	29600	29600	0
138	20230825	182800	3063265650	29600	29600	29600	29600	0
139	20230825	182700	3063265650	29600	29600	29600	29600	0
140	20230825	182600	3063265650	29600	29600	29600	29600	0
141	20230825	182500	3063265650	29600	29600	29600	29600	0
142	20230825	182400	3063265650	29600	29600	29600	29600	0
143	20230825	182300	3063265650	29600	29600	29600	29600	0
144	20230825	182200	3063265650	29600	29600	29600	29600	0
145	20230825	182100	3063265650	29600	29600	29600	29600	0
146	20230825	182000	3063265650	29600	29600	29600	29600	0
147	20230825	181900	3063265650	29600	29600	29600	29600	0
148	20230825	181800	3063265650	29600	29600	29600	29600	0
149	20230825	181700	3063265650	29600	29600	29600	29600	0
150	20230825	181600	3063265650	29600	29600	29600	29600	0
151	20230825	181500	3063265650	29600	29600	29600	29600	0
152	20230825	181400	3063265650	29600	29600	29600	29600	4551
153	20230825	181300	3063265650	29600	29600	29600	29600	0
154	20230825	181200	3063265650	29600	29600	29600	29600	0
155	20230825	181100	3063265650	29600	29600	29600	29600	0
156	20230825	181000	3063265650	29600	29600	29600	29600	0
157	20230825	180900	3063265650	29600	29600	29600	29600	0
158	20230825	180800	3063265650	29600	29600	29600	29600	0
159	20230825	180700	3063265650	29600	29600	29600	29600	0
160	20230825	180600	3063265650	29600	29600	29600	29600	0
161	20230825	180500	3063265650	29600	29600	29600	29600	0
162	20230825	180400	3063265650	29600	29600	29600	29600	0
163	20230825	180300	3063265650	29600	29600	29600	29600	0
164	20230825	180200	3063265650	29600	29600	29600	29600	0
165	20230825	180100	3063265650	29600	29600	29600	29600	0
166	20230825	180000	3063265650	29600	29600	29600	29600	0
167	20230825	175900	3063265650	29600	29600	29600	29600	0
168	20230825	175800	3063265650	29600	29600	29600	29600	0
169	20230825	175700	3063265650	29600	29600	29600	29600	0
170	20230825	175600	3063265650	29600	29600	29600	29600	0
171	20230825	175500	3063265650	29600	29600	29600	29600	0
172	20230825	175400	3063265650	29600	29600	29600	29600	0
173	20230825	175300	3063265650	29600	29600	29600	29600	0
174	20230825	175200	3063265650	29600	29600	29600	29600	0
175	20230825	175100	3063265650	29600	29600	29600	29600	0
176	20230825	175000	3063265650	29600	29600	29600	29600	0
177	20230825	174900	3063265650	29600	29600	29600	29600	0
178	20230825	174800	3063265650	29600	29600	29600	29600	0
179	20230825	174700	3063265650	29600	29600	29600	29600	0
180	20230825	174600	3063265650	29600	29600	29600	29600	0
181	20230825	174500	3063265650	29600	29600	29600	29600	0
182	20230825	174400	3063265650	29600	29600	29600	29600	4551
183	20230825	174300	3063265650	29600	29600	29600	29600	0
184	20230825	174200	3063265650	29600	29600	29600	29600	0
185	20230825	174100	3063265650	29600	29600	29600	29600	0
186	20230825	174000	3063265650	29600	29600	29600	29600	0
187	20230825	173900	3063265650	29600	29600	29600	29600	0
188	20230825	173800	3063265650	29600	29600	29600	29600	0
189	20230825	173700	3063265650	29600	29600	29600	29600	0
190	20230825	173600	3063265650	29600	29600	29600	29600	0
191	20230825	173500	3063265650	29600	29600	29600	29600	0
192	20230825	173400	3063265650	29600	29600	29600	29600	0
193	20230825	173300	3063265650	29600	29600	29600	29600	0
194	20230825	173200	3063265650	29600	29600	29600	29600	0
195	20230825	173100	3063265650	29600	29600	29600	29600	0
196	20230825	173000	3063265650	29600	29600	29600	29600	0
197	20230825	172900	3063265650	29600	29600	29600	29600	0
198	20230825	172800	3063265650	29600	29600	29600	29600	0
199	20230825	172700	3063265650	29600	29600	29600	29600	0
200	20230825	172600	3063265650	29600	29600	29600	29600	0
201	20230825	172500	3063265650	29600	29600	29600	29600	0
202	20230825	172400	3063265650	29600	29600	29600	29600	0
203	20230825	172300	3063265650	29600	29600	29600	29600	0
204	20230825	172200	3063265650	29600	29600	29600	29600	0
205	20230825	172100	3063265650	29600	29600	29600	29600	0
206	20230825	172000	3063265650	29600	29600	29600	29600	0
207	20230825	171900	3063265650	29600	29600	29600	29600	0
208	20230825	171800	3063265650	29600	29600	29600	29600	0
209	20230825	171700	3063265650	29600	29600	29600	29600	0
210	20230825	171600	3063265650	29600	29600	29600	29600	0
211	20230825	171500	3063265650	29600	29600	29600	29600	0
212	20230825	171400	3063265650	29600	29600	29600	29600	4551
213	20230825	171300	3063265650	29600	29600	29600	29600	0
214	20230825	171200	3063265650	29600	29600	29600	29600	0
215	20230825	171100	3063265650	29600	29600	29600	29600	0
216	20230825	171000	3063265650	29600	29600	29600	29600	0
217	20230825	170900	3063265650	29600	29600	29600	29600	0
218	20230825	170800	3063265650	29600	29600	29600	29600	0
219	20230825	170700	3063265650	29600	29600	29600	29600	0
220	20230825	170600	3063265650	29600	29600	29600	29600	0
221	20230825	170500	3063265650	29600	29600	29600	29600	0
222	20230825	170400	3063265650	29600	29600	29600	29600	0
223	20230825	170300	3063265650	29600	29600	29600	29600	0
224	20230825	170200	3063265650	29600	29600	29600	29600	0
225	20230825	170100	3063265650	29600	29600	29600	29600	0
226	20230825	170000	3063265650	29600	29600	29600	29600	0
227	20230825	165900	3063265650	29600	29600	29600	29600	0
228	20230825	165800	3063265650	29600	29600	29600	29600	0
229	20230825	165700	3063265650	29600	29600	29600	29600	0
230	20230825	165600	3063265650	29600	29600	29600	29600	0
231	20230825	165500	3063265650	29600	29600	29600	29600	0
232	20230825	165400	3063265650	29600	29600	29600	29600	0
233	20230825	165300	3063265650	29600	29600	29600	29600	0
234	20230825	165200	3063265650	29600	29600	29600	29600	0
235	20230825	165100	3063265650	29600	29600	29600	29600	0
236	20230825	165000	3063265650	29600	29600	29600	29600	0
237	20230825	164900	3063265650	29600	29600	29600	29600	0
238	20230825	164800	3063265650	29600	29600	29600	29600	0
239	20230825	164700	3063265650	29600	29600	29600	29600	0
240	20230825	164600	3063265650	29600	29600	29600	29600	0
241	20230825	164500	3063265650	29600	29600	29600	29600	0
242	20230825	164400	3063265650	29600	29600	29600	29600	4551
243	20230825	164300	3063265650	29600	29600	29600	29600	0
244	20230825	164200	3063265650	29600	29600	29600	29600	0
245	20230825	164100	3063265650	29600	29600	29600	29600	0
246	20230825	164000	3063265650	29600	29600	29600	29600	0
247	20230825	163900	3063265650	29600	29600	29600	29600	0
248	20230825	163800	3063265650	29600	29600	29600	29600	0
249	20230825	163700	3063265650	29600	29600	29600	29600	0
250	20230825	163600	3063265650	29600	29600	29600	29600	0
251	20230825	163500	3063265650	29600	29600	29600	29600	0
252	20230825	163400	3063265650	29600	29600	29600	29600	0
253	20230825	163300	3063265650	29600	29600	29600	29600	0
254	20230825	163200	3063265650	29600	29600	29600	29600	0
255	20230825	163100	3063265650	29600	29600	29600	29600	0
256	20230825	163000	3063265650	29600	29600	29600	29600	0
257	20230825	162900	3063265650	29600	29600	29600	29600	0
258	20230825	162800	3063265650	29600	29600	29600	29600	0
259	20230825	162700	3063265650	29600	29600	29600	29600	0
260	20230825	162600	3063265650	29600	29600	29600	29600	0
261	20230825	162500	3063265650	29600	29600	29600	29600	0
262	20230825	162400	3063265650	29600	29600	29600	29600	0
263	20230825	162300	3063265650	29600	29600	29600	29600	0
264	20230825	162200	3063265650	29600	29600	29600	29600	0
265	20230825	162100	3063265650	29600	29600	29600	29600	0
266	20230825	162000	3063265650	29600	29600	29600	29600	0
267	20230825	161900	3063265650	29600	29600	29600	29600	0
268	20230825	161800	3063265650	29600	29600	29600	29600	0
269	20230825	161700	3063265650	29600	29600	29600	29600	0
270	20230825	161600	3063265650	29600	29600	29600	29600	0
271	20230825	161500	3063265650	29600	29600	29600	29600	0
272	20230825	161400	3063265650	29600	29600	29600	29600	4551
273	20230825	161300	3063265650	29600	29600	29600	29600	0
274	20230825	161200	3063265650	29600	29600	29600	29600	0
275	20230825	161100	3063265650	29600	29600	29600	29600	0
276	20230825	161000	3063265650	29600	29600	29600	29600	0
277	20230825	160900	3063265650	29600	29600	29600	29600	0
278	20230825	160800	3063265650	29600	29600	29600	29600	0
279	20230825	160700	3063265650	29600	29600	29600	29600	0
280	20230825	160600	3063265650	29600	29600	29600	29600	0
281	20230825	160500	3063265650	29600	29600	29600	29600	0
282	20230825	160400	3063265650	29600	29600	29600	29600	0
283	20230825	160300	3063265650	29600	29600	29600	29600	0
284	20230825	160200	3063265650	29600	29600	29600	29600	0
285	20230825	160100	3063265650	29600	29600	29600	29600	0
286	20230825	160000	3063265650	29600	29600	29600	29600	0
287	20230825	155900	3063265650	29600	29600	29600	29600	0
288	20230825	155800	3063265650	29600	29600	29600	29600	0
289	20230825	155700	3063265650	29600	29600	29600	29600	0
290	20230825	155600	3063265650	29600	29600	29600	29600	0
291	20230825	155500	3063265650	29600	29600	29600	29600	0
292	20230825	155400	3063265650	29600	29600	29600	29600	0
293	20230825	155300	3063265650	29600	29600	29600	29600	0
294	20230825	155200	3063265650	29600	29600	29600	29600	0
295	20230825	155100	3063265650	29600	29600	29600	29600	0
296	20230825	155000	3063265650	29600	29600	29600	29600	0
297	20230825	154900	3063265650	29600	29600	29600	29600	0
298	20230825	154800	3063265650	29600	29600	29600	29600	0
299	20230825	154700	3063265650	29600	29600	29600	29600	0
300	20230825	154600	3063265650	29600	29600	29600	29600	0
301	20230825	154500	3063265650	29600	29600	29600	29600	0
302	20230825	154400	3063265650	29600	29600	29600	29600	4551
303	20230825	154300	3063265650	29600	29600	29600	29600	0
304	20230825	154200	3063265650	29600	29600	29600	29600	0
305	20230825	154100	3063265650	29600	29600	29600	29600	0
306	20230825	154000	3063265650	29600	29600	29600	29600	0
307	20230825	153900	3063265650	29600	29600	29600	29600	0
308	20230825	153800	3063265650	29600	29600	29600	29600	0
309	20230825	153700	3063265650	29600	29600	29600	29600	0
310	20230825	153600	3063265650	29600	29600	29600	29600	0
311	20230825	153500	3063265650	29600	29600	29600	29600	0
312	20230825	153400	3063265650	29600	29600	29600	29600	0
313	20230825	153300	3063265650	29600	29600	29600	29600	0
314	20230825	153200	3063265650	29600	29600	29600	29600	0
315	20230825	153100	3063265650	29600	29600	29600	29600	0
316	20230825	153000	3063265650	29600	29600	29600	29600	4551
317	20230825	152900	2928556050	29550	29550	29550	29550	0
318	20230825	152800	2928556050	29550	29550	29550	29550	0
319	20230825	152700	2928556050	29550	29550	29550	29550	0
320	20230825	152600	2928556050	29550	29550	29550	29550	0
321	20230825	152500	2928556050	29550	29550	29550	29550	0
322	20230825	152400	2928556050	29550	29550	29550	29550	0
323	20230825	152300	2928556050	29550	29550	29550	29550	0
324	20230825	152200	2928556050	29550	29550	29550	29550	0
325	20230825	152100	2928556050	29550	29550	29550	29550	0
326	20230825	152000	2928556050	29550	29550	29550	29550	0
327	20230825	151900	2928556050	29550	29500	29550	29500	90
328	20230825	151800	2925899900	29500	29500	29550	29450	1362
329	20230825	151700	2885721350	29500	29500	29550	29500	62
330	20230825	151600	2883889500	29550	29600	29600	29500	123
331	20230825	151500	2880253100	29600	29500	29600	29500	364
332	20230825	151400	2869499250	29550	29550	29550	29500	70
333	20230825	151300	2867431650	29550	29550	29550	29500	433
334	20230825	151200	2854638950	29550	29500	29550	29500	514
335	20230825	151100	2839473800	29500	29550	29550	29500	1204
336	20230825	151000	2803953200	29550	29550	29550	29500	90
337	20230825	150900	2801295800	29550	29500	29550	29500	1580
338	20230825	150800	2754659550	29550	29550	29550	29500	75
339	20230825	150700	2752444550	29550	29550	29550	29500	95
340	20230825	150600	2749638550	29550	29550	29550	29500	79
341	20230825	150500	2747305800	29550	29550	29550	29500	167
342	20230825	150400	2742371950	29550	29550	29550	29500	123
343	20230825	150300	2738740700	29550	29550	29550	29500	70
344	20230825	150200	2736673050	29500	29600	29600	29500	98
345	20230825	150100	2733773750	29550	29450	29550	29450	452
346	20230825	150000	2720442450	29550	29550	29600	29450	2210
347	20230825	145900	2655245200	29550	29550	29600	29550	151
348	20230825	145800	2650782900	29550	29550	29600	29550	208
349	20230825	145700	2644636300	29550	29550	29550	29500	197
350	20230825	145600	2638816050	29550	29600	29600	29550	16
351	20230825	145500	2638343000	29550	29550	29600	29450	1749
352	20230825	145400	2586732800	29550	29550	29600	29500	238
353	20230825	145300	2579699800	29600	29550	29600	29500	630
354	20230825	145200	2561083750	29500	29500	29550	29500	36
355	20230825	145100	2560021050	29550	29500	29550	29500	28
356	20230825	145000	2559194200	29500	29550	29550	29500	83
357	20230825	144900	2556743100	29550	29500	29550	29500	49
358	20230825	144800	2555295800	29500	29500	29550	29500	89
359	20230825	144700	2552669500	29550	29500	29550	29500	113
360	20230825	144600	2549332200	29550	29500	29550	29500	93
361	20230825	144500	2546587500	29550	29550	29550	29500	119
362	20230825	144400	2543075450	29550	29550	29550	29500	38
363	20230825	144300	2541953350	29550	29550	29550	29500	192
364	20230825	144200	2536285700	29550	29550	29550	29500	48
365	20230825	144100	2534868300	29500	29550	29550	29500	71
366	20230825	144000	2532771750	29550	29500	29550	29500	53
367	20230825	143900	2531206700	29550	29550	29550	29500	75
368	20230825	143800	2528991550	29500	29550	29550	29500	79
369	20230825	143700	2526658800	29550	29550	29550	29500	145
370	20230825	143600	2522374600	29500	29550	29550	29500	92
371	20230825	143500	2519658900	29550	29550	29550	29500	56
372	20230825	143400	2518004950	29500	29550	29550	29500	63
373	20230825	143300	2516145300	29550	29550	29550	29450	895
374	20230825	143200	2489729150	29500	29500	29550	29500	3532
375	20230825	143100	2385534150	29500	29550	29550	29500	109
376	20230825	143000	2382316550	29550	29500	29550	29500	90
377	20230825	142900	2379658850	29500	29550	29550	29500	95
378	20230825	142800	2376854300	29550	29550	29550	29500	77
379	20230825	142700	2374580800	29500	29550	29550	29500	55
380	20230825	142600	2372956650	29550	29500	29550	29500	54
381	20230825	142500	2371362250	29550	29550	29550	29500	343
382	20230825	142400	2361227400	29500	29500	29550	29450	1814
383	20230825	142300	2307713600	29550	29550	29550	29500	52
384	20230825	142200	2306177800	29500	29550	29600	29500	85
385	20230825	142100	2303666200	29600	29600	29600	29500	74
386	20230825	142000	2301476900	29500	29550	29550	29500	380
387	20230825	141900	2290249200	29550	29600	29600	29500	50
388	20230825	141800	2288772200	29600	29600	29600	29500	31
389	20230825	141700	2287855750	29600	29600	29600	29500	58
390	20230825	141600	2286141550	29550	29550	29600	29500	829
391	20230825	141500	2261618300	29550	29600	29600	29500	9729
392	20230825	141400	1974528850	29600	29600	29600	29550	45
393	20230825	141300	1973197600	29550	29550	29600	29550	75
394	20230825	141200	1970979650	29550	29550	29600	29550	304
395	20230825	141100	1961995600	29550	29600	29600	29550	133
396	20230825	141000	1958063900	29550	29550	29600	29550	290
397	20230825	140900	1949492750	29600	29600	29600	29550	52
398	20230825	140800	1947954300	29550	29600	29600	29550	61
399	20230825	140700	1946150450	29600	29600	29600	29550	173
400	20230825	140600	1941036300	29550	29600	29600	29550	182
401	20230825	140500	1935655400	29600	29550	29600	29550	80
402	20230825	140400	1933288700	29600	29600	29600	29550	28
403	20230825	140300	1932460450	29550	29600	29600	29550	93
404	20230825	140200	1929710250	29550	29600	29600	29550	58
405	20230825	140100	1927994850	29550	29600	29600	29550	66
406	20230825	140000	1926042550	29550	29550	29600	29550	63
407	20230825	135900	1924179800	29600	29600	29600	29550	60
408	20230825	135800	1922404400	29550	29550	29600	29550	64
409	20230825	135700	1920511450	29600	29600	29600	29550	380
410	20230825	135600	1909280000	29600	29550	29600	29550	65
411	20230825	135500	1907357100	29550	29600	29600	29550	96
412	20230825	135400	1904516700	29550	29550	29600	29550	59
413	20230825	135300	1902771850	29600	29550	29600	29550	120
414	20230825	135200	1899222900	29600	29600	29600	29550	28
415	20230825	135100	1898394650	29600	29600	29600	29550	60
416	20230825	135000	1896619750	29600	29600	29600	29550	41
417	20230825	134900	1895406700	29550	29600	29600	29550	66
418	20230825	134800	1893454200	29600	29550	29600	29550	56
419	20230825	134700	1891797850	29550	29600	29600	29550	150
420	20230825	134600	1887358950	29550	29550	29600	29550	56
421	20230825	134500	1885702450	29600	29600	29600	29550	75
422	20230825	134400	1883484400	29550	29550	29600	29550	51
423	20230825	134300	1881975900	29600	29600	29600	29550	54
424	20230825	134200	1880378100	29550	29600	29600	29550	89
425	20230825	134100	1877746450	29600	29550	29600	29550	78
426	20230825	134000	1875439700	29550	29600	29600	29550	146
427	20230825	133900	1871123200	29600	29600	29600	29550	63
428	20230825	133800	1869259500	29600	29600	29600	29550	38
429	20230825	133700	1868135250	29600	29600	29600	29550	78
430	20230825	133600	1865828750	29600	29550	29600	29550	44
431	20230825	133500	1864527750	29550	29600	29600	29550	67
432	20230825	133400	1862546100	29600	29550	29600	29550	37
433	20230825	133300	1861451500	29550	29600	29600	29550	58
434	20230825	133200	1859735800	29550	29550	29600	29550	41
435	20230825	133100	1858523300	29600	29600	29600	29550	48
436	20230825	133000	1857103050	29550	29550	29600	29550	215
437	20230825	132900	1850740150	29600	29650	29650	29600	36
438	20230825	132800	1849673300	29550	29550	29600	29550	469
439	20230825	132700	1835792000	29600	29550	29600	29550	626
440	20230825	132600	1817292500	29500	29550	29550	29500	1155
441	20230825	132500	1783163350	29550	29650	29650	29500	2182
442	20230825	132400	1718684000	29650	29600	29650	29500	1958
443	20230825	132300	1660824950	29600	29550	29600	29450	11117
444	20230825	132200	1332690150	29600	29550	29600	29550	500
445	20230825	132100	1317890950	29550	29650	29650	29550	3695
446	20230825	132000	1208553500	29650	29700	29700	29650	185
447	20230825	131900	1203065000	29650	29650	29700	29650	88
448	20230825	131800	1200453300	29650	29700	29700	29650	37
449	20230825	131700	1199355500	29700	29650	29700	29650	28
450	20230825	131600	1198524500	29650	29750	29750	29650	139
451	20230825	131500	1194395850	29750	29700	29750	29700	103
452	20230825	131400	1191333800	29700	29700	29750	29700	62
453	20230825	131300	1189491600	29700	29700	29700	29700	25
454	20230825	131200	1188749100	29700	29700	29700	29700	55
455	20230825	131100	1187115600	29700	29700	29750	29700	51
456	20230825	131000	1185599900	29700	29750	29750	29700	47
457	20230825	130900	1184202200	29700	29700	29700	29700	22
458	20230825	130800	1183548800	29750	29750	29750	29700	67
459	20230825	130700	1181556100	29750	29750	29750	29750	53
460	20230825	130600	1179979350	29700	29700	29750	29700	76
461	20230825	130500	1177720350	29700	29750	29750	29700	135
462	20230825	130400	1173706650	29700	29750	29750	29700	67
463	20230825	130300	1171714700	29700	29750	29750	29700	56
464	20230825	130200	1170050000	29700	29750	29750	29700	177
465	20230825	130100	1164786700	29700	29750	29750	29700	425
466	20230825	130000	1152163650	29750	29700	29750	29700	206
467	20230825	125900	1146037650	29700	29700	29750	29700	126
468	20230825	125800	1142293000	29750	29750	29750	29700	157
469	20230825	125700	1137627700	29750	29750	29750	29750	30
470	20230825	125600	1136735200	29750	29750	29750	29750	43
471	20230825	125500	1135455950	29750	29700	29750	29700	51
472	20230825	125400	1133938750	29750	29750	29750	29750	43
473	20230825	125300	1132659500	29750	29750	29750	29750	20
474	20230825	125200	1132064500	29800	29750	29800	29750	176
475	20230825	125100	1126826200	29750	29750	29750	29750	33
476	20230825	125000	1125844450	29800	29750	29800	29700	55
477	20230825	124900	1124207750	29750	29750	29750	29750	108
478	20230825	124800	1120994750	29750	29800	29800	29750	53
479	20230825	124700	1119416100	29750	29750	29800	29750	18
480	20230825	124600	1118880200	29750	29800	29800	29750	112
481	20230825	124500	1115545650	29800	29800	29800	29800	81
482	20230825	124400	1113131850	29800	29800	29800	29800	38
483	20230825	124300	1111999450	29750	29800	29800	29750	48
484	20230825	124200	1110569800	29750	29800	29800	29750	135
485	20230825	124100	1106549550	29800	29750	29800	29750	51
486	20230825	124000	1105030250	29800	29800	29800	29800	68
487	20230825	123900	1103003850	29800	29750	29800	29750	155
488	20230825	123800	1098389650	29800	29800	29800	29800	59
489	20230825	123700	1096631450	29750	29800	29800	29750	32
490	20230825	123600	1095678850	29800	29800	29800	29800	57
491	20230825	123500	1093980250	29800	29750	29800	29750	73
492	20230825	123400	1091806750	29750	29800	29800	29750	30
493	20230825	123300	1090913750	29800	29800	29800	29800	61
494	20230825	123200	1089095950	29800	29750	29800	29750	20
495	20230825	123100	1088500700	29800	29850	29850	29800	186
496	20230825	123000	1082957250	29850	29850	29850	29850	39
497	20230825	122900	1081793100	29850	29850	29850	29850	53
498	20230825	122800	1080211050	29850	29850	29850	29800	78
499	20230825	122700	1077885300	29850	29800	29850	29800	38
500	20230825	122600	1076751500	29850	29850	29850	29850	56
501	20230825	122500	1075079900	29800	29850	29850	29800	22
502	20230825	122400	1074423750	29850	29850	29850	29850	30
503	20230825	122300	1073528250	29850	29800	29850	29800	59
504	20230825	122200	1071769300	29800	29800	29800	29750	237
505	20230825	122100	1064707150	29800	29800	29800	29800	52
506	20230825	122000	1063157550	29800	29800	29800	29800	38
507	20230825	121900	1062025150	29800	29800	29800	29800	72
508	20230825	121800	1059879550	29800	29800	29800	29800	70
509	20230825	121700	1057793550	29800	29750	29800	29750	49
510	20230825	121600	1056334850	29750	29800	29800	29750	1354
511	20230825	121500	1016043200	29800	29800	29800	29800	51
512	20230825	121400	1014523400	29800	29800	29800	29800	70
513	20230825	121300	1012437400	29800	29800	29800	29800	101
514	20230825	121200	1009427600	29800	29800	29800	29750	58
515	20230825	121100	1007699950	29750	29800	29800	29750	41
516	20230825	121000	1006478850	29800	29800	29800	29800	33
517	20230825	120900	1005495450	29750	29750	29800	29750	45
518	20230825	120800	1004154600	29800	29750	29800	29750	75
519	20230825	120700	1001922400	29800	29800	29800	29800	42
520	20230825	120600	1000670800	29800	29800	29800	29800	20
521	20230825	120500	1000074800	29800	29800	29800	29750	38
522	20230825	120400	998942850	29800	29800	29800	29800	30
523	20230825	120300	998048850	29800	29800	29800	29750	73
524	20230825	120200	995873500	29800	29800	29800	29800	34
525	20230825	120100	994860300	29800	29800	29800	29800	14
526	20230825	120000	994443100	29800	29750	29800	29750	80
527	20230825	115900	992061000	29750	29750	29750	29750	106
528	20230825	115800	988907500	29750	29750	29750	29750	102
529	20230825	115700	985873000	29750	29700	29750	29700	54
530	20230825	115600	984267200	29750	29750	29750	29750	29
531	20230825	115500	983404450	29750	29700	29750	29700	35
532	20230825	115400	982363500	29750	29750	29750	29750	18
533	20230825	115300	981828000	29750	29750	29750	29700	45
534	20230825	115200	980489500	29750	29750	29750	29750	101
535	20230825	115100	977484750	29750	29700	29750	29700	47
536	20230825	115000	976087450	29750	29750	29750	29700	68
537	20230825	114900	974066000	29700	29750	29750	29700	42
538	20230825	114800	972817250	29750	29700	29750	29700	31
539	20230825	114700	971895250	29700	29750	29750	29700	49
540	20230825	114600	970438200	29750	29700	29750	29700	15
541	20230825	114500	969992150	29700	29750	29750	29700	384
542	20230825	114400	958568950	29750	29800	29800	29750	20
543	20230825	114300	957973200	29800	29750	29800	29750	36
544	20230825	114200	956900850	29750	29800	29800	29750	181
545	20230825	114100	951508800	29800	29750	29800	29750	19
546	20230825	114000	950943350	29750	29800	29800	29750	40
547	20230825	113900	949751600	29800	29800	29800	29750	101
548	20230825	113800	946745000	29750	29800	29800	29750	20
549	20230825	113700	946149700	29800	29750	29800	29750	32
550	20230825	113600	945196350	29750	29800	29800	29750	42
551	20230825	113500	943945200	29750	29800	29800	29750	33
552	20230825	113400	942962050	29800	29800	29800	29800	49
553	20230825	113300	941501850	29750	29800	29800	29750	22
554	20230825	113200	940846500	29800	29750	29800	29700	151
555	20230825	113100	936354450	29750	29750	29750	29750	41
556	20230825	113000	935134700	29750	29750	29750	29700	37
557	20230825	112900	934034200	29750	29750	29750	29700	34
558	20230825	112800	933023150	29750	29750	29750	29700	39
559	20230825	112700	931863150	29700	29700	29750	29700	42
560	20230825	112600	930614450	29700	29750	29750	29700	49
561	20230825	112500	929157700	29700	29700	29700	29700	29
562	20230825	112400	928296400	29700	29800	29800	29700	485
563	20230825	112300	913869650	29800	29750	29800	29750	13
564	20230825	112200	913482500	29800	29800	29800	29800	84
565	20230825	112100	910979300	29800	29750	29800	29750	49
566	20230825	112000	909519300	29750	29800	29800	29750	156
567	20230825	111900	904876200	29750	29800	29800	29750	353
568	20230825	111800	894373450	29800	29800	29800	29800	27
569	20230825	111700	893568850	29800	29750	29800	29750	300
570	20230825	111600	884642700	29750	29700	29750	29700	50
571	20230825	111500	883155450	29750	29750	29750	29700	44
572	20230825	111400	881847200	29700	29750	29750	29700	165
573	20230825	111300	876939650	29700	29750	29750	29700	33
574	20230825	111200	875957950	29700	29750	29750	29700	17
575	20230825	111100	875452450	29750	29750	29750	29750	41
576	20230825	111000	874232700	29700	29750	29750	29700	143
577	20230825	110900	869978700	29700	29750	29750	29700	62
578	20230825	110800	868134250	29700	29750	29750	29700	47
579	20230825	110700	866737000	29750	29700	29750	29700	39
580	20230825	110600	865577000	29750	29750	29750	29700	71
581	20230825	110500	863465250	29700	29750	29750	29700	55
582	20230825	110400	861831000	29750	29750	29750	29750	59
583	20230825	110300	860075750	29700	29750	29800	29700	67
584	20230825	110200	858082650	29750	29750	29750	29750	84
585	20230825	110100	855583650	29750	29750	29750	29700	43
586	20230825	110000	854304600	29750	29750	29750	29750	69
587	20230825	105900	852251850	29700	29750	29750	29700	43
588	20230825	105800	850972850	29750	29750	29800	29750	85
589	20230825	105700	848443550	29750	29750	29750	29750	217
590	20230825	105600	841987800	29750	29750	29750	29700	100
591	20230825	105500	839013000	29750	29650	29750	29650	26
592	20230825	105400	838240350	29700	29700	29700	29650	95
593	20230825	105300	835419150	29700	29650	29700	29650	86
594	20230825	105200	832866300	29600	29650	29650	29600	241
595	20230825	105100	825720900	29650	29600	29650	29600	55
596	20230825	105000	824090350	29650	29650	29650	29650	49
597	20230825	104900	822637500	29650	29650	29650	29600	39
598	20230825	104800	821481400	29650	29650	29650	29600	76
599	20230825	104700	819228450	29600	29650	29650	29600	17
600	20230825	104600	818724650	29650	29650	29650	29600	73
601	20230825	104500	816561000	29600	29650	29650	29600	24
602	20230825	104400	815849650	29650	29650	29650	29650	39
603	20230825	104300	814693300	29600	29600	29650	29600	38
604	20230825	104200	813567250	29650	29600	29650	29600	48
605	20230825	104100	812144300	29650	29650	29650	29650	61
606	20230825	104000	810335650	29650	29650	29650	29600	34
607	20230825	103900	809327800	29650	29650	29650	29650	153
608	20230825	103800	804791350	29600	29600	29600	29600	264
609	20230825	103700	796976950	29600	29700	29700	29600	919
610	20230825	103600	769701350	29700	29750	29750	29700	36
611	20230825	103500	768630600	29750	29700	29750	29700	38
612	20230825	103400	767500350	29750	29750	29750	29700	48
613	20230825	103300	766072800	29750	29750	29750	29700	45
614	20230825	103200	764734300	29750	29750	29750	29750	34
615	20230825	103100	763722800	29750	29750	29750	29700	96
616	20230825	103000	760869600	29750	29700	29750	29700	43
617	20230825	102900	759590800	29700	29750	29750	29700	46
618	20230825	102800	758222550	29750	29750	29750	29750	37
619	20230825	102700	757121800	29700	29750	29750	29700	79
620	20230825	102600	754771800	29750	29700	29750	29700	47
621	20230825	102500	753374400	29750	29700	29750	29650	165
622	20230825	102400	748474400	29650	29700	29700	29650	18
623	20230825	102300	747940050	29700	29700	29700	29700	49
624	20230825	102200	746484750	29650	29650	29700	29650	126
625	20230825	102100	742743250	29700	29700	29700	29700	48
626	20230825	102000	741317650	29650	29700	29700	29650	25
627	20230825	101900	740575450	29700	29700	29700	29700	43
628	20230825	101800	739298350	29650	29700	29700	29650	34
629	20230825	101700	738289250	29650	29700	29700	29650	22
630	20230825	101600	737636300	29700	29700	29750	29700	128
631	20230825	101500	733832850	29700	29700	29700	29700	14
632	20230825	101400	733417050	29700	29750	29750	29700	231
633	20230825	101300	726555350	29700	29700	29750	29700	107
634	20230825	101200	723376200	29700	29700	29700	29700	141
635	20230825	101100	719188500	29650	29700	29700	29650	43
636	20230825	101000	717911650	29700	29650	29700	29650	34
637	20230825	100900	716902600	29700	29700	29700	29700	122
638	20230825	100800	713279200	29700	29700	29700	29650	116
639	20230825	100700	709838200	29700	29650	29700	29650	94
640	20230825	100600	707049350	29600	29650	29650	29600	55
641	20230825	100500	705419300	29650	29600	29700	29600	52
642	20230825	100400	703876700	29600	29600	29600	29550	22
643	20230825	100300	703225750	29600	29550	29600	29550	27
644	20230825	100200	702427000	29550	29600	29600	29550	195
645	20230825	100100	696655250	29600	29600	29600	29550	30
646	20230825	100000	695767500	29600	29650	29700	29550	698
647	20230825	095900	675115200	29650	29700	29700	29650	42
648	20230825	095800	673869800	29700	29700	29700	29650	147
649	20230825	095700	669508100	29700	29650	29700	29650	274
650	20230825	095600	661383550	29650	29700	29700	29650	130
651	20230825	095500	657527800	29700	29650	29700	29650	204
652	20230825	095400	651478400	29650	29650	29650	29600	78
653	20230825	095300	649166000	29650	29600	29650	29600	166
654	20230825	095200	644247600	29600	29600	29600	29550	60
655	20230825	095100	642471850	29550	29550	29600	29550	745
656	20230825	095000	620425400	29600	29600	29600	29550	90
657	20230825	094900	617762100	29600	29600	29600	29550	32
658	20230825	094800	616815150	29600	29550	29600	29550	811
659	20230825	094700	592841350	29600	29600	29600	29600	1668
660	20230825	094600	543468550	29600	29600	29600	29550	2494
661	20230825	094500	469711500	29600	29550	29600	29550	101
662	20230825	094400	466722150	29550	29600	29600	29550	63
663	20230825	094300	464859000	29600	29600	29650	29600	433
664	20230825	094200	452032200	29650	29650	29650	29650	34
665	20230825	094100	451024100	29650	29650	29650	29600	1829
666	20230825	094000	396872800	29650	29650	29650	29650	92
667	20230825	093900	394145000	29650	29700	29700	29650	284
668	20230825	093800	385723700	29700	29700	29700	29650	168
669	20230825	093700	380737700	29650	29700	29700	29650	19
670	20230825	093600	380173650	29650	29650	29650	29650	297
671	20230825	093500	371367600	29700	29700	29700	29700	40
672	20230825	093400	370179600	29700	29650	29700	29650	220
673	20230825	093300	363652750	29650	29650	29700	29650	109
674	20230825	093200	360420800	29700	29650	29700	29650	312
675	20230825	093100	351159650	29700	29700	29700	29650	61
676	20230825	093000	349348450	29700	29650	29700	29650	535
677	20230825	092900	333478400	29700	29650	29700	29650	31
678	20230825	092800	332558950	29700	29700	29700	29700	444
679	20230825	092700	319372150	29650	29700	29700	29650	28
680	20230825	092600	318540850	29700	29650	29700	29650	127
681	20230825	092500	314774800	29650	29600	29650	29550	1229
682	20230825	092400	278381850	29600	29600	29600	29550	202
683	20230825	092300	272403200	29600	29550	29600	29550	325
684	20230825	092200	262783450	29550	29600	29600	29550	1105
685	20230825	092100	230130200	29600	29600	29650	29600	903
686	20230825	092000	203399700	29600	29600	29650	29600	249
687	20230825	091900	196026050	29650	29650	29650	29650	141
688	20230825	091800	191845400	29650	29650	29650	29600	71
689	20230825	091700	189741050	29650	29600	29650	29600	88
690	20230825	091600	187134850	29650	29650	29650	29600	114
691	20230825	091500	183755300	29650	29650	29650	29600	120
692	20230825	091400	180199600	29650	29600	29650	29600	1313
693	20230825	091300	141323750	29600	29600	29600	29550	130
694	20230825	091200	137476200	29600	29550	29600	29550	53
695	20230825	091100	135908100	29550	29600	29600	29550	222
696	20230825	091000	129338400	29600	29650	29650	29600	671
697	20230825	090900	109476750	29600	29650	29650	29600	133
698	20230825	090800	105537100	29650	29650	29700	29650	216
699	20230825	090700	99132100	29650	29600	29700	29550	151
700	20230825	090600	94658750	29600	29600	29650	29600	79
701	20230825	090500	92319900	29600	29550	29700	29500	1238
702	20230825	090400	55695850	29550	29500	29550	29500	216
703	20230825	090300	49319650	29550	29550	29550	29500	333
704	20230825	090200	39483650	29550	29550	29550	29550	313
705	20230825	090100	30234500	29550	29500	29550	29500	508
706	20230825	090000	15242350	29500	29550	29550	29500	516