KissMeData/389140/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	204600	458954000	9700	9700	9700	9700	2004
3	20230825	204500	458954000	9700	9700	9700	9700	0
4	20230825	204400	458954000	9700	9700	9700	9700	0
5	20230825	204300	458954000	9700	9700	9700	9700	0
6	20230825	204200	458954000	9700	9700	9700	9700	0
7	20230825	204100	458954000	9700	9700	9700	9700	0
8	20230825	204000	458954000	9700	9700	9700	9700	0
9	20230825	203900	458954000	9700	9700	9700	9700	0
10	20230825	203800	458954000	9700	9700	9700	9700	0
11	20230825	203700	458954000	9700	9700	9700	9700	0
12	20230825	203600	458954000	9700	9700	9700	9700	0
13	20230825	203500	458954000	9700	9700	9700	9700	0
14	20230825	203400	458954000	9700	9700	9700	9700	0
15	20230825	203300	458954000	9700	9700	9700	9700	0
16	20230825	203200	458954000	9700	9700	9700	9700	0
17	20230825	203100	458954000	9700	9700	9700	9700	0
18	20230825	203000	458954000	9700	9700	9700	9700	0
19	20230825	202900	458954000	9700	9700	9700	9700	0
20	20230825	202800	458954000	9700	9700	9700	9700	0
21	20230825	202700	458954000	9700	9700	9700	9700	0
22	20230825	202600	458954000	9700	9700	9700	9700	0
23	20230825	202500	458954000	9700	9700	9700	9700	0
24	20230825	202400	458954000	9700	9700	9700	9700	0
25	20230825	202300	458954000	9700	9700	9700	9700	0
26	20230825	202200	458954000	9700	9700	9700	9700	0
27	20230825	202100	458954000	9700	9700	9700	9700	0
28	20230825	202000	458954000	9700	9700	9700	9700	0
29	20230825	201900	458954000	9700	9700	9700	9700	0
30	20230825	201800	458954000	9700	9700	9700	9700	0
31	20230825	201700	458954000	9700	9700	9700	9700	0
32	20230825	201600	458954000	9700	9700	9700	9700	2004
33	20230825	201500	458954000	9700	9700	9700	9700	0
34	20230825	201400	458954000	9700	9700	9700	9700	0
35	20230825	201300	458954000	9700	9700	9700	9700	0
36	20230825	201200	458954000	9700	9700	9700	9700	0
37	20230825	201100	458954000	9700	9700	9700	9700	0
38	20230825	201000	458954000	9700	9700	9700	9700	0
39	20230825	200900	458954000	9700	9700	9700	9700	0
40	20230825	200800	458954000	9700	9700	9700	9700	0
41	20230825	200700	458954000	9700	9700	9700	9700	0
42	20230825	200600	458954000	9700	9700	9700	9700	0
43	20230825	200500	458954000	9700	9700	9700	9700	0
44	20230825	200400	458954000	9700	9700	9700	9700	0
45	20230825	200300	458954000	9700	9700	9700	9700	0
46	20230825	200200	458954000	9700	9700	9700	9700	0
47	20230825	200100	458954000	9700	9700	9700	9700	0
48	20230825	200000	458954000	9700	9700	9700	9700	0
49	20230825	195900	458954000	9700	9700	9700	9700	0
50	20230825	195800	458954000	9700	9700	9700	9700	0
51	20230825	195700	458954000	9700	9700	9700	9700	0
52	20230825	195600	458954000	9700	9700	9700	9700	0
53	20230825	195500	458954000	9700	9700	9700	9700	0
54	20230825	195400	458954000	9700	9700	9700	9700	0
55	20230825	195300	458954000	9700	9700	9700	9700	0
56	20230825	195200	458954000	9700	9700	9700	9700	0
57	20230825	195100	458954000	9700	9700	9700	9700	0
58	20230825	195000	458954000	9700	9700	9700	9700	0
59	20230825	194900	458954000	9700	9700	9700	9700	0
60	20230825	194800	458954000	9700	9700	9700	9700	0
61	20230825	194700	458954000	9700	9700	9700	9700	0
62	20230825	194600	458954000	9700	9700	9700	9700	2004
63	20230825	194500	458954000	9700	9700	9700	9700	0
64	20230825	194400	458954000	9700	9700	9700	9700	0
65	20230825	194300	458954000	9700	9700	9700	9700	0
66	20230825	194200	458954000	9700	9700	9700	9700	0
67	20230825	194100	458954000	9700	9700	9700	9700	0
68	20230825	194000	458954000	9700	9700	9700	9700	0
69	20230825	193900	458954000	9700	9700	9700	9700	0
70	20230825	193800	458954000	9700	9700	9700	9700	0
71	20230825	193700	458954000	9700	9700	9700	9700	0
72	20230825	193600	458954000	9700	9700	9700	9700	0
73	20230825	193500	458954000	9700	9700	9700	9700	0
74	20230825	193400	458954000	9700	9700	9700	9700	0
75	20230825	193300	458954000	9700	9700	9700	9700	0
76	20230825	193200	458954000	9700	9700	9700	9700	0
77	20230825	193100	458954000	9700	9700	9700	9700	0
78	20230825	193000	458954000	9700	9700	9700	9700	0
79	20230825	192900	458954000	9700	9700	9700	9700	0
80	20230825	192800	458954000	9700	9700	9700	9700	0
81	20230825	192700	458954000	9700	9700	9700	9700	0
82	20230825	192600	458954000	9700	9700	9700	9700	0
83	20230825	192500	458954000	9700	9700	9700	9700	0
84	20230825	192400	458954000	9700	9700	9700	9700	0
85	20230825	192300	458954000	9700	9700	9700	9700	0
86	20230825	192200	458954000	9700	9700	9700	9700	0
87	20230825	192100	458954000	9700	9700	9700	9700	0
88	20230825	192000	458954000	9700	9700	9700	9700	0
89	20230825	191900	458954000	9700	9700	9700	9700	0
90	20230825	191800	458954000	9700	9700	9700	9700	0
91	20230825	191700	458954000	9700	9700	9700	9700	0
92	20230825	191600	458954000	9700	9700	9700	9700	2004
93	20230825	191500	458954000	9700	9700	9700	9700	0
94	20230825	191400	458954000	9700	9700	9700	9700	0
95	20230825	191300	458954000	9700	9700	9700	9700	0
96	20230825	191200	458954000	9700	9700	9700	9700	0
97	20230825	191100	458954000	9700	9700	9700	9700	0
98	20230825	191000	458954000	9700	9700	9700	9700	0
99	20230825	190900	458954000	9700	9700	9700	9700	0
100	20230825	190800	458954000	9700	9700	9700	9700	0
101	20230825	190700	458954000	9700	9700	9700	9700	0
102	20230825	190600	458954000	9700	9700	9700	9700	0
103	20230825	190500	458954000	9700	9700	9700	9700	0
104	20230825	190400	458954000	9700	9700	9700	9700	0
105	20230825	190300	458954000	9700	9700	9700	9700	0
106	20230825	190200	458954000	9700	9700	9700	9700	0
107	20230825	190100	458954000	9700	9700	9700	9700	0
108	20230825	190000	458954000	9700	9700	9700	9700	0
109	20230825	185900	458954000	9700	9700	9700	9700	0
110	20230825	185800	458954000	9700	9700	9700	9700	0
111	20230825	185700	458954000	9700	9700	9700	9700	0
112	20230825	185600	458954000	9700	9700	9700	9700	0
113	20230825	185500	458954000	9700	9700	9700	9700	0
114	20230825	185400	458954000	9700	9700	9700	9700	0
115	20230825	185300	458954000	9700	9700	9700	9700	0
116	20230825	185200	458954000	9700	9700	9700	9700	0
117	20230825	185100	458954000	9700	9700	9700	9700	0
118	20230825	185000	458954000	9700	9700	9700	9700	0
119	20230825	184900	458954000	9700	9700	9700	9700	0
120	20230825	184800	458954000	9700	9700	9700	9700	0
121	20230825	184700	458954000	9700	9700	9700	9700	0
122	20230825	184600	458954000	9700	9700	9700	9700	2004
123	20230825	184500	458954000	9700	9700	9700	9700	0
124	20230825	184400	458954000	9700	9700	9700	9700	0
125	20230825	184300	458954000	9700	9700	9700	9700	0
126	20230825	184200	458954000	9700	9700	9700	9700	0
127	20230825	184100	458954000	9700	9700	9700	9700	0
128	20230825	184000	458954000	9700	9700	9700	9700	0
129	20230825	183900	458954000	9700	9700	9700	9700	0
130	20230825	183800	458954000	9700	9700	9700	9700	0
131	20230825	183700	458954000	9700	9700	9700	9700	0
132	20230825	183600	458954000	9700	9700	9700	9700	0
133	20230825	183500	458954000	9700	9700	9700	9700	0
134	20230825	183400	458954000	9700	9700	9700	9700	0
135	20230825	183300	458954000	9700	9700	9700	9700	0
136	20230825	183200	458954000	9700	9700	9700	9700	0
137	20230825	183100	458954000	9700	9700	9700	9700	0
138	20230825	183000	458954000	9700	9700	9700	9700	0
139	20230825	182900	458954000	9700	9700	9700	9700	0
140	20230825	182800	458954000	9700	9700	9700	9700	0
141	20230825	182700	458954000	9700	9700	9700	9700	0
142	20230825	182600	458954000	9700	9700	9700	9700	0
143	20230825	182500	458954000	9700	9700	9700	9700	0
144	20230825	182400	458954000	9700	9700	9700	9700	0
145	20230825	182300	458954000	9700	9700	9700	9700	0
146	20230825	182200	458954000	9700	9700	9700	9700	0
147	20230825	182100	458954000	9700	9700	9700	9700	0
148	20230825	182000	458954000	9700	9700	9700	9700	0
149	20230825	181900	458954000	9700	9700	9700	9700	0
150	20230825	181800	458954000	9700	9700	9700	9700	0
151	20230825	181700	458954000	9700	9700	9700	9700	0
152	20230825	181600	458954000	9700	9700	9700	9700	2004
153	20230825	181500	458954000	9700	9700	9700	9700	0
154	20230825	181400	458954000	9700	9700	9700	9700	0
155	20230825	181300	458954000	9700	9700	9700	9700	0
156	20230825	181200	458954000	9700	9700	9700	9700	0
157	20230825	181100	458954000	9700	9700	9700	9700	0
158	20230825	181000	458954000	9700	9700	9700	9700	0
159	20230825	180900	458954000	9700	9700	9700	9700	0
160	20230825	180800	458954000	9700	9700	9700	9700	0
161	20230825	180700	458954000	9700	9700	9700	9700	0
162	20230825	180600	458954000	9700	9700	9700	9700	0
163	20230825	180500	458954000	9700	9700	9700	9700	0
164	20230825	180400	458954000	9700	9700	9700	9700	0
165	20230825	180300	458954000	9700	9700	9700	9700	0
166	20230825	180200	458954000	9700	9700	9700	9700	0
167	20230825	180100	458954000	9700	9700	9700	9700	0
168	20230825	180000	458954000	9700	9700	9700	9700	0
169	20230825	175900	458954000	9700	9700	9700	9700	0
170	20230825	175800	458954000	9700	9700	9700	9700	0
171	20230825	175700	458954000	9700	9700	9700	9700	0
172	20230825	175600	458954000	9700	9700	9700	9700	0
173	20230825	175500	458954000	9700	9700	9700	9700	0
174	20230825	175400	458954000	9700	9700	9700	9700	0
175	20230825	175300	458954000	9700	9700	9700	9700	0
176	20230825	175200	458954000	9700	9700	9700	9700	0
177	20230825	175100	458954000	9700	9700	9700	9700	0
178	20230825	175000	458954000	9700	9700	9700	9700	0
179	20230825	174900	458954000	9700	9700	9700	9700	0
180	20230825	174800	458954000	9700	9700	9700	9700	0
181	20230825	174700	458954000	9700	9700	9700	9700	0
182	20230825	174600	458954000	9700	9700	9700	9700	2004
183	20230825	174500	458954000	9700	9700	9700	9700	0
184	20230825	174400	458954000	9700	9700	9700	9700	0
185	20230825	174300	458954000	9700	9700	9700	9700	0
186	20230825	174200	458954000	9700	9700	9700	9700	0
187	20230825	174100	458954000	9700	9700	9700	9700	0
188	20230825	174000	458954000	9700	9700	9700	9700	0
189	20230825	173900	458954000	9700	9700	9700	9700	0
190	20230825	173800	458954000	9700	9700	9700	9700	0
191	20230825	173700	458954000	9700	9700	9700	9700	0
192	20230825	173600	458954000	9700	9700	9700	9700	0
193	20230825	173500	458954000	9700	9700	9700	9700	0
194	20230825	173400	458954000	9700	9700	9700	9700	0
195	20230825	173300	458954000	9700	9700	9700	9700	0
196	20230825	173200	458954000	9700	9700	9700	9700	0
197	20230825	173100	458954000	9700	9700	9700	9700	0
198	20230825	173000	458954000	9700	9700	9700	9700	0
199	20230825	172900	458954000	9700	9700	9700	9700	0
200	20230825	172800	458954000	9700	9700	9700	9700	0
201	20230825	172700	458954000	9700	9700	9700	9700	0
202	20230825	172600	458954000	9700	9700	9700	9700	0
203	20230825	172500	458954000	9700	9700	9700	9700	0
204	20230825	172400	458954000	9700	9700	9700	9700	0
205	20230825	172300	458954000	9700	9700	9700	9700	0
206	20230825	172200	458954000	9700	9700	9700	9700	0
207	20230825	172100	458954000	9700	9700	9700	9700	0
208	20230825	172000	458954000	9700	9700	9700	9700	0
209	20230825	171900	458954000	9700	9700	9700	9700	0
210	20230825	171800	458954000	9700	9700	9700	9700	0
211	20230825	171700	458954000	9700	9700	9700	9700	0
212	20230825	171600	458954000	9700	9700	9700	9700	2004
213	20230825	171500	458954000	9700	9700	9700	9700	0
214	20230825	171400	458954000	9700	9700	9700	9700	0
215	20230825	171300	458954000	9700	9700	9700	9700	0
216	20230825	171200	458954000	9700	9700	9700	9700	0
217	20230825	171100	458954000	9700	9700	9700	9700	0
218	20230825	171000	458954000	9700	9700	9700	9700	0
219	20230825	170900	458954000	9700	9700	9700	9700	0
220	20230825	170800	458954000	9700	9700	9700	9700	0
221	20230825	170700	458954000	9700	9700	9700	9700	0
222	20230825	170600	458954000	9700	9700	9700	9700	0
223	20230825	170500	458954000	9700	9700	9700	9700	0
224	20230825	170400	458954000	9700	9700	9700	9700	0
225	20230825	170300	458954000	9700	9700	9700	9700	0
226	20230825	170200	458954000	9700	9700	9700	9700	0
227	20230825	170100	458954000	9700	9700	9700	9700	0
228	20230825	170000	458954000	9700	9700	9700	9700	0
229	20230825	165900	458954000	9700	9700	9700	9700	0
230	20230825	165800	458954000	9700	9700	9700	9700	0
231	20230825	165700	458954000	9700	9700	9700	9700	0
232	20230825	165600	458954000	9700	9700	9700	9700	0
233	20230825	165500	458954000	9700	9700	9700	9700	0
234	20230825	165400	458954000	9700	9700	9700	9700	0
235	20230825	165300	458954000	9700	9700	9700	9700	0
236	20230825	165200	458954000	9700	9700	9700	9700	0
237	20230825	165100	458954000	9700	9700	9700	9700	0
238	20230825	165000	458954000	9700	9700	9700	9700	0
239	20230825	164900	458954000	9700	9700	9700	9700	0
240	20230825	164800	458954000	9700	9700	9700	9700	0
241	20230825	164700	458954000	9700	9700	9700	9700	0
242	20230825	164600	458954000	9700	9700	9700	9700	2004
243	20230825	164500	458954000	9700	9700	9700	9700	0
244	20230825	164400	458954000	9700	9700	9700	9700	0
245	20230825	164300	458954000	9700	9700	9700	9700	0
246	20230825	164200	458954000	9700	9700	9700	9700	0
247	20230825	164100	458954000	9700	9700	9700	9700	0
248	20230825	164000	458954000	9700	9700	9700	9700	0
249	20230825	163900	458954000	9700	9700	9700	9700	0
250	20230825	163800	458954000	9700	9700	9700	9700	0
251	20230825	163700	458954000	9700	9700	9700	9700	0
252	20230825	163600	458954000	9700	9700	9700	9700	0
253	20230825	163500	458954000	9700	9700	9700	9700	0
254	20230825	163400	458954000	9700	9700	9700	9700	0
255	20230825	163300	458954000	9700	9700	9700	9700	0
256	20230825	163200	458954000	9700	9700	9700	9700	0
257	20230825	163100	458954000	9700	9700	9700	9700	0
258	20230825	163000	458954000	9700	9700	9700	9700	0
259	20230825	162900	458954000	9700	9700	9700	9700	0
260	20230825	162800	458954000	9700	9700	9700	9700	0
261	20230825	162700	458954000	9700	9700	9700	9700	0
262	20230825	162600	458954000	9700	9700	9700	9700	0
263	20230825	162500	458954000	9700	9700	9700	9700	0
264	20230825	162400	458954000	9700	9700	9700	9700	0
265	20230825	162300	458954000	9700	9700	9700	9700	0
266	20230825	162200	458954000	9700	9700	9700	9700	0
267	20230825	162100	458954000	9700	9700	9700	9700	0
268	20230825	162000	458954000	9700	9700	9700	9700	0
269	20230825	161900	458954000	9700	9700	9700	9700	0
270	20230825	161800	458954000	9700	9700	9700	9700	0
271	20230825	161700	458954000	9700	9700	9700	9700	0
272	20230825	161600	458954000	9700	9700	9700	9700	2004
273	20230825	161500	458954000	9700	9700	9700	9700	0
274	20230825	161400	458954000	9700	9700	9700	9700	0
275	20230825	161300	458954000	9700	9700	9700	9700	0
276	20230825	161200	458954000	9700	9700	9700	9700	0
277	20230825	161100	458954000	9700	9700	9700	9700	0
278	20230825	161000	458954000	9700	9700	9700	9700	0
279	20230825	160900	458954000	9700	9700	9700	9700	0
280	20230825	160800	458954000	9700	9700	9700	9700	0
281	20230825	160700	458954000	9700	9700	9700	9700	0
282	20230825	160600	458954000	9700	9700	9700	9700	0
283	20230825	160500	458954000	9700	9700	9700	9700	0
284	20230825	160400	458954000	9700	9700	9700	9700	0
285	20230825	160300	458954000	9700	9700	9700	9700	0
286	20230825	160200	458954000	9700	9700	9700	9700	0
287	20230825	160100	458954000	9700	9700	9700	9700	0
288	20230825	160000	458954000	9700	9700	9700	9700	0
289	20230825	155900	458954000	9700	9700	9700	9700	0
290	20230825	155800	458954000	9700	9700	9700	9700	0
291	20230825	155700	458954000	9700	9700	9700	9700	0
292	20230825	155600	458954000	9700	9700	9700	9700	0
293	20230825	155500	458954000	9700	9700	9700	9700	0
294	20230825	155400	458954000	9700	9700	9700	9700	0
295	20230825	155300	458954000	9700	9700	9700	9700	0
296	20230825	155200	458954000	9700	9700	9700	9700	0
297	20230825	155100	458954000	9700	9700	9700	9700	0
298	20230825	155000	458954000	9700	9700	9700	9700	0
299	20230825	154900	458954000	9700	9700	9700	9700	0
300	20230825	154800	458954000	9700	9700	9700	9700	0
301	20230825	154700	458954000	9700	9700	9700	9700	0
302	20230825	154600	458954000	9700	9700	9700	9700	2004
303	20230825	154500	458954000	9700	9700	9700	9700	0
304	20230825	154400	458954000	9700	9700	9700	9700	0
305	20230825	154300	458954000	9700	9700	9700	9700	0
306	20230825	154200	458954000	9700	9700	9700	9700	0
307	20230825	154100	458954000	9700	9700	9700	9700	0
308	20230825	154000	458954000	9700	9700	9700	9700	0
309	20230825	153900	458954000	9700	9700	9700	9700	0
310	20230825	153800	458954000	9700	9700	9700	9700	0
311	20230825	153700	458954000	9700	9700	9700	9700	0
312	20230825	153600	458954000	9700	9700	9700	9700	0
313	20230825	153500	458954000	9700	9700	9700	9700	0
314	20230825	153400	458954000	9700	9700	9700	9700	0
315	20230825	153300	458954000	9700	9700	9700	9700	0
316	20230825	153200	458954000	9700	9700	9700	9700	0
317	20230825	153100	458954000	9700	9700	9700	9700	0
318	20230825	153000	458954000	9700	9700	9700	9700	2004
319	20230825	152900	439515200	9700	9700	9700	9700	0
320	20230825	152800	439515200	9700	9700	9700	9700	0
321	20230825	152700	439515200	9700	9700	9700	9700	0
322	20230825	152600	439515200	9700	9700	9700	9700	0
323	20230825	152500	439515200	9700	9700	9700	9700	0
324	20230825	152400	439515200	9700	9700	9700	9700	0
325	20230825	152300	439515200	9700	9700	9700	9700	0
326	20230825	152200	439515200	9700	9700	9700	9700	0
327	20230825	152100	439515200	9700	9700	9700	9700	0
328	20230825	152000	439515200	9700	9700	9700	9700	0
329	20230825	151900	439515200	9700	9700	9700	9700	0
330	20230825	151800	439515200	9700	9740	9740	9700	680
331	20230825	151700	432916080	9720	9720	9720	9720	10
332	20230825	151600	432818880	9720	9720	9720	9720	0
333	20230825	151500	432818880	9720	9750	9750	9720	43
334	20230825	151400	432400320	9750	9750	9750	9750	1
335	20230825	151300	432390570	9750	9750	9750	9750	0
336	20230825	151200	432390570	9750	9750	9750	9750	0
337	20230825	151100	432390570	9750	9750	9750	9750	0
338	20230825	151000	432390570	9750	9750	9750	9750	1
339	20230825	150900	432380820	9750	9750	9760	9750	103
340	20230825	150800	431376520	9750	9750	9750	9750	100
341	20230825	150700	430401520	9700	9700	9700	9700	3
342	20230825	150600	430372420	9700	9710	9710	9700	64
343	20230825	150500	429750990	9710	9710	9710	9710	103
344	20230825	150400	428750860	9710	9750	9750	9710	134
345	20230825	150300	427446560	9750	9720	9750	9720	1061
346	20230825	150200	417106410	9710	9710	9710	9710	159
347	20230825	150100	415562520	9710	9710	9710	9710	0
348	20230825	150000	415562520	9710	9710	9710	9710	0
349	20230825	145900	415562520	9710	9700	9710	9700	37
350	20230825	145800	415203520	9710	9710	9710	9710	22
351	20230825	145700	414989900	9720	9720	9720	9720	0
352	20230825	145600	414989900	9720	9720	9720	9720	2
353	20230825	145500	414970460	9730	9730	9730	9730	0
354	20230825	145400	414970460	9730	9730	9730	9730	0
355	20230825	145300	414970460	9730	9730	9730	9730	0
356	20230825	145200	414970460	9730	9730	9730	9730	2
357	20230825	145100	414951000	9740	9740	9740	9740	0
358	20230825	145000	414951000	9740	9740	9740	9740	0
359	20230825	144900	414951000	9740	9740	9740	9740	0
360	20230825	144800	414951000	9740	9730	9740	9730	31
361	20230825	144700	414649360	9750	9750	9750	9750	0
362	20230825	144600	414649360	9750	9750	9750	9750	0
363	20230825	144500	414649360	9750	9750	9750	9750	37
364	20230825	144400	414288610	9750	9700	9750	9680	901
365	20230825	144300	405543160	9720	9720	9720	9720	0
366	20230825	144200	405543160	9720	9720	9720	9720	33
367	20230825	144100	405222400	9720	9700	9720	9700	201
368	20230825	144000	403270680	9710	9710	9710	9710	14
369	20230825	143900	403134740	9710	9710	9710	9710	0
370	20230825	143800	403134740	9710	9700	9710	9700	1260
371	20230825	143700	390902880	9700	9700	9700	9700	2
372	20230825	143600	390883480	9680	9680	9680	9680	5
373	20230825	143500	390835080	9700	9700	9700	9700	124
374	20230825	143400	389632280	9680	9680	9680	9680	4
375	20230825	143300	389593560	9710	9710	9710	9710	12
376	20230825	143200	389477040	9710	9690	9710	9680	418
377	20230825	143100	385428180	9690	9690	9690	9690	73
378	20230825	143000	384720810	9690	9690	9690	9690	0
379	20230825	142900	384720810	9690	9690	9690	9690	0
380	20230825	142800	384720810	9690	9690	9690	9690	78
381	20230825	142700	383964990	9690	9690	9690	9690	0
382	20230825	142600	383964990	9690	9690	9690	9690	36
383	20230825	142500	383616150	9690	9700	9710	9690	70
384	20230825	142400	382937640	9700	9690	9700	9690	426
385	20230825	142300	378809420	9700	9700	9700	9700	116
386	20230825	142200	377684220	9710	9710	9710	9710	0
387	20230825	142100	377684220	9710	9710	9710	9710	1
388	20230825	142000	377674510	9700	9700	9700	9700	0
389	20230825	141900	377674510	9700	9700	9700	9700	0
390	20230825	141800	377674510	9700	9700	9700	9700	0
391	20230825	141700	377674510	9700	9700	9700	9700	0
392	20230825	141600	377674510	9700	9700	9700	9700	33
393	20230825	141500	377354410	9700	9700	9700	9700	311
394	20230825	141400	374337710	9700	9700	9700	9700	0
395	20230825	141300	374337710	9700	9700	9700	9700	100
396	20230825	141200	373367710	9700	9700	9700	9700	45
397	20230825	141100	372931210	9700	9700	9700	9700	110
398	20230825	141000	371864210	9700	9700	9700	9700	79
399	20230825	140900	371097910	9700	9700	9700	9700	22
400	20230825	140800	370884510	9700	9690	9700	9690	46
401	20230825	140700	370438340	9690	9690	9690	9690	176
402	20230825	140600	368732900	9700	9710	9710	9700	1199
403	20230825	140500	357097940	9720	9720	9720	9720	1
404	20230825	140400	357088220	9730	9730	9730	9730	62
405	20230825	140300	356484960	9710	9710	9710	9710	0
406	20230825	140200	356484960	9710	9720	9720	9710	68
407	20230825	140100	355824480	9730	9730	9730	9730	28
408	20230825	140000	355552040	9730	9760	9760	9730	126
409	20230825	135900	354325730	9730	9730	9730	9730	0
410	20230825	135800	354325730	9730	9730	9730	9730	1
411	20230825	135700	354316000	9720	9720	9720	9720	4
412	20230825	135600	354277120	9720	9720	9720	9720	0
413	20230825	135500	354277120	9720	9720	9720	9720	0
414	20230825	135400	354277120	9720	9710	9720	9710	899
415	20230825	135300	345541840	9720	9720	9720	9720	39
416	20230825	135200	345162760	9720	9720	9720	9720	220
417	20230825	135100	343024360	9720	9720	9720	9720	0
418	20230825	135000	343024360	9720	9720	9720	9720	11
419	20230825	134900	342917440	9760	9760	9760	9760	0
420	20230825	134800	342917440	9760	9760	9760	9760	0
421	20230825	134700	342917440	9760	9760	9760	9760	1
422	20230825	134600	342907680	9750	9750	9750	9750	100
423	20230825	134500	341932680	9760	9760	9760	9760	6
424	20230825	134400	341874120	9720	9720	9720	9720	0
425	20230825	134300	341874120	9720	9700	9720	9700	1896
426	20230825	134200	323462940	9720	9720	9720	9720	380
427	20230825	134100	319769340	9720	9720	9720	9710	293
428	20230825	134000	316923100	9720	9720	9720	9720	0
429	20230825	133900	316923100	9720	9730	9730	9720	113
430	20230825	133800	315824570	9760	9760	9760	9760	1
431	20230825	133700	315814810	9770	9770	9770	9770	0
432	20230825	133600	315814810	9770	9770	9770	9770	10
433	20230825	133500	315717110	9770	9770	9770	9770	0
434	20230825	133400	315717110	9770	9730	9770	9720	394
435	20230825	133300	311872620	9730	9730	9730	9730	211
436	20230825	133200	309819590	9740	9740	9740	9740	0
437	20230825	133100	309819590	9740	9740	9740	9740	0
438	20230825	133000	309819590	9740	9740	9740	9740	0
439	20230825	132900	309819590	9740	9740	9740	9740	139
440	20230825	132800	308465730	9770	9770	9770	9770	2
441	20230825	132700	308446190	9770	9770	9770	9770	0
442	20230825	132600	308446190	9770	9770	9770	9770	0
443	20230825	132500	308446190	9770	9770	9770	9770	0
444	20230825	132400	308446190	9770	9770	9770	9770	0
445	20230825	132300	308446190	9770	9770	9770	9770	0
446	20230825	132200	308446190	9770	9770	9770	9770	0
447	20230825	132100	308446190	9770	9770	9770	9770	0
448	20230825	132000	308446190	9770	9770	9770	9770	0
449	20230825	131900	308446190	9770	9770	9770	9770	50
450	20230825	131800	307957690	9770	9770	9770	9770	0
451	20230825	131700	307957690	9770	9770	9770	9770	42
452	20230825	131600	307547350	9770	9770	9770	9770	1
453	20230825	131500	307537580	9770	9770	9770	9770	0
454	20230825	131400	307537580	9770	9770	9770	9770	0
455	20230825	131300	307537580	9770	9730	9770	9730	609
456	20230825	131200	301605890	9730	9730	9730	9730	401
457	20230825	131100	297704160	9730	9730	9730	9730	0
458	20230825	131000	297704160	9730	9730	9730	9730	9
459	20230825	130900	297616590	9740	9740	9740	9740	0
460	20230825	130800	297616590	9740	9740	9740	9740	2
461	20230825	130700	297597110	9730	9730	9730	9730	0
462	20230825	130600	297597110	9730	9730	9730	9730	0
463	20230825	130500	297597110	9730	9730	9730	9730	5
464	20230825	130400	297548460	9730	9730	9730	9730	63
465	20230825	130300	296935470	9730	9730	9730	9730	0
466	20230825	130200	296935470	9730	9720	9730	9720	53
467	20230825	130100	296419980	9730	9730	9730	9730	0
468	20230825	130000	296419980	9730	9730	9730	9730	4
469	20230825	125900	296381060	9720	9720	9720	9720	0
470	20230825	125800	296381060	9720	9730	9730	9720	338
471	20230825	125700	293093720	9790	9780	9790	9780	188
472	20230825	125600	291255060	9780	9780	9780	9780	0
473	20230825	125500	291255060	9780	9780	9780	9780	0
474	20230825	125400	291255060	9780	9780	9780	9780	0
475	20230825	125300	291255060	9780	9780	9780	9780	0
476	20230825	125200	291255060	9780	9780	9780	9780	100
477	20230825	125100	290277060	9730	9750	9750	9730	179
478	20230825	125000	288533730	9780	9780	9780	9780	5
479	20230825	124900	288484830	9790	9790	9790	9790	10
480	20230825	124800	288386930	9790	9790	9790	9790	0
481	20230825	124700	288386930	9790	9790	9790	9790	0
482	20230825	124600	288386930	9790	9790	9790	9790	1
483	20230825	124500	288377140	9750	9750	9750	9750	0
484	20230825	124400	288377140	9750	9750	9760	9750	210
485	20230825	124300	286329440	9770	9740	9770	9740	631
486	20230825	124200	280174470	9740	9730	9740	9730	792
487	20230825	124100	272468300	9700	9700	9700	9700	10
488	20230825	124000	272371300	9700	9700	9700	9700	53
489	20230825	123900	271857200	9730	9700	9730	9700	161
490	20230825	123800	270293490	9700	9720	9720	9700	241
491	20230825	123700	267955170	9710	9710	9710	9710	0
492	20230825	123600	267955170	9710	9710	9710	9710	0
493	20230825	123500	267955170	9710	9710	9710	9710	0
494	20230825	123400	267955170	9710	9710	9710	9710	8
495	20230825	123300	267877490	9730	9730	9730	9730	0
496	20230825	123200	267877490	9730	9730	9730	9730	0
497	20230825	123100	267877490	9730	9730	9730	9730	16
498	20230825	123000	267721810	9730	9730	9730	9730	2
499	20230825	122900	267702350	9680	9700	9700	9680	411
500	20230825	122800	263720110	9700	9700	9700	9700	0
501	20230825	122700	263720110	9700	9700	9700	9700	0
502	20230825	122600	263720110	9700	9700	9700	9700	0
503	20230825	122500	263720110	9700	9700	9700	9700	0
504	20230825	122400	263720110	9700	9700	9700	9700	0
505	20230825	122300	263720110	9700	9700	9700	9700	3
506	20230825	122200	263691010	9700	9700	9700	9700	0
507	20230825	122100	263691010	9700	9700	9700	9700	56
508	20230825	122000	263147810	9750	9750	9750	9750	0
509	20230825	121900	263147810	9750	9750	9750	9750	0
510	20230825	121800	263147810	9750	9750	9750	9750	0
511	20230825	121700	263147810	9750	9750	9750	9740	12
512	20230825	121600	263030830	9700	9700	9700	9700	300
513	20230825	121500	260120830	9700	9700	9700	9700	0
514	20230825	121400	260120830	9700	9700	9700	9680	1966
515	20230825	121300	241083800	9700	9700	9700	9700	44
516	20230825	121200	240657000	9750	9750	9750	9750	0
517	20230825	121100	240657000	9750	9750	9750	9750	0
518	20230825	121000	240657000	9750	9700	9750	9700	15
519	20230825	120900	240510900	9700	9700	9700	9690	575
520	20230825	120800	234936590	9700	9720	9720	9700	1556
521	20230825	120700	219838180	9720	9720	9720	9720	0
522	20230825	120600	219838180	9720	9720	9720	9720	50
523	20230825	120500	219352180	9720	9720	9720	9720	0
524	20230825	120400	219352180	9720	9720	9720	9720	0
525	20230825	120300	219352180	9720	9720	9720	9720	0
526	20230825	120200	219352180	9720	9720	9720	9720	50
527	20230825	120100	218866180	9700	9700	9700	9700	180
528	20230825	120000	217120180	9710	9730	9730	9700	3201
529	20230825	115900	186034390	9730	9730	9730	9730	3
530	20230825	115800	186005200	9740	9750	9750	9740	697
531	20230825	115700	179214090	9750	9750	9750	9750	183
532	20230825	115600	177429840	9750	9750	9750	9750	108
533	20230825	115500	176376840	9750	9750	9750	9750	1
534	20230825	115400	176367090	9780	9780	9780	9780	0
535	20230825	115300	176367090	9780	9780	9780	9780	0
536	20230825	115200	176367090	9780	9780	9780	9780	0
537	20230825	115100	176367090	9780	9780	9780	9780	0
538	20230825	115000	176367090	9780	9780	9780	9780	0
539	20230825	114900	176367090	9780	9780	9780	9780	6
540	20230825	114800	176308410	9750	9750	9750	9750	0
541	20230825	114700	176308410	9750	9750	9750	9750	0
542	20230825	114600	176308410	9750	9780	9780	9750	202
543	20230825	114500	174338850	9780	9780	9780	9780	21
544	20230825	114400	174133470	9780	9780	9780	9780	0
545	20230825	114300	174133470	9780	9780	9780	9780	0
546	20230825	114200	174133470	9780	9780	9780	9780	0
547	20230825	114100	174133470	9780	9780	9780	9780	3
548	20230825	114000	174104130	9780	9780	9780	9780	5
549	20230825	113900	174055230	9770	9770	9770	9770	10
550	20230825	113800	173957530	9770	9770	9770	9770	0
551	20230825	113700	173957530	9770	9770	9770	9770	10
552	20230825	113600	173859830	9770	9780	9780	9770	712
553	20230825	113500	166898690	9780	9780	9880	9780	191
554	20230825	113400	165028750	9770	9770	9770	9770	983
555	20230825	113300	155424840	9770	9770	9770	9770	10
556	20230825	113200	155327140	9770	9770	9770	9770	0
557	20230825	113100	155327140	9770	9750	9770	9750	336
558	20230825	113000	152048440	9750	9750	9750	9750	14
559	20230825	112900	151911940	9750	9750	9750	9750	0
560	20230825	112800	151911940	9750	9750	9750	9750	5
561	20230825	112700	151863190	9750	9750	9750	9750	155
562	20230825	112600	150351940	9780	9780	9780	9780	0
563	20230825	112500	150351940	9780	9750	9780	9750	154
564	20230825	112400	148850320	9750	9750	9750	9750	0
565	20230825	112300	148850320	9750	9750	9750	9750	40
566	20230825	112200	148460320	9740	9750	9750	9740	100
567	20230825	112100	147486310	9750	9750	9750	9750	0
568	20230825	112000	147486310	9750	9770	9770	9750	565
569	20230825	111900	141974460	9800	9800	9800	9800	0
570	20230825	111800	141974460	9800	9770	9800	9760	105
571	20230825	111700	140948920	9810	9810	9810	9810	0
572	20230825	111600	140948920	9810	9810	9810	9810	23
573	20230825	111500	140723290	9820	9820	9820	9820	0
574	20230825	111400	140723290	9820	9820	9820	9820	0
575	20230825	111300	140723290	9820	9820	9820	9820	1
576	20230825	111200	140713470	9760	9760	9760	9760	0
577	20230825	111100	140713470	9760	9760	9760	9760	0
578	20230825	111000	140713470	9760	9760	9760	9760	0
579	20230825	110900	140713470	9760	9760	9760	9760	0
580	20230825	110800	140713470	9760	9770	9770	9760	42
581	20230825	110700	140303540	9760	9760	9760	9760	30
582	20230825	110600	140010740	9750	9750	9750	9750	0
583	20230825	110500	140010740	9750	9750	9750	9750	0
584	20230825	110400	140010740	9750	9750	9750	9750	0
585	20230825	110300	140010740	9750	9750	9750	9750	0
586	20230825	110200	140010740	9750	9760	9760	9750	279
587	20230825	110100	137288570	9760	9760	9760	9760	20
588	20230825	110000	137093370	9770	9820	9820	9770	216
589	20230825	105900	134980510	9790	9790	9790	9790	0
590	20230825	105800	134980510	9790	9790	9790	9790	398
591	20230825	105700	131084090	9790	9790	9790	9790	0
592	20230825	105600	131084090	9790	9790	9790	9790	41
593	20230825	105500	130682700	9790	9790	9790	9790	0
594	20230825	105400	130682700	9790	9790	9790	9790	3
595	20230825	105300	130653330	9790	9760	9790	9760	37
596	20230825	105200	130292000	9760	9770	9770	9760	100
597	20230825	105100	129315900	9760	9760	9760	9760	0
598	20230825	105000	129315900	9760	9760	9760	9760	0
599	20230825	104900	129315900	9760	9770	9770	9760	600
600	20230825	104800	123459010	9790	9790	9790	9790	130
601	20230825	104700	122186310	9790	9790	9790	9790	1
602	20230825	104600	122176520	9790	9790	9790	9790	100
603	20230825	104500	121197520	9790	9790	9790	9790	111
604	20230825	104400	120110830	9790	9770	9790	9770	10
605	20230825	104300	120012950	9790	9770	9790	9770	62
606	20230825	104200	119406990	9820	9820	9820	9820	1
607	20230825	104100	119397170	9820	9820	9820	9820	0
608	20230825	104000	119397170	9820	9820	9820	9820	1
609	20230825	103900	119387350	9770	9790	9790	9770	2405
610	20230825	103800	95872010	9800	9800	9800	9800	616
611	20230825	103700	89835210	9820	9820	9820	9820	0
612	20230825	103600	89835210	9820	9820	9820	9820	5
613	20230825	103500	89786110	9820	9820	9820	9820	0
614	20230825	103400	89786110	9820	9820	9820	9820	1
615	20230825	103300	89776290	9820	9820	9820	9820	10
616	20230825	103200	89678090	9810	9810	9810	9810	1
617	20230825	103100	89668280	9800	9800	9800	9800	200
618	20230825	103000	87708280	9830	9830	9830	9830	1
619	20230825	102900	87698450	9800	9820	9820	9800	229
620	20230825	102800	85454230	9820	9820	9820	9820	40
621	20230825	102700	85061430	9820	9820	9820	9820	5
622	20230825	102600	85012330	9800	9800	9800	9800	0
623	20230825	102500	85012330	9800	9800	9800	9800	0
624	20230825	102400	85012330	9800	9800	9800	9800	0
625	20230825	102300	85012330	9800	9790	9800	9790	245
626	20230825	102200	82612330	9800	9800	9800	9800	123
627	20230825	102100	81406930	9800	9810	9810	9800	547
628	20230825	102000	76045970	9820	9820	9820	9820	408
629	20230825	101900	72039410	9830	9830	9830	9830	0
630	20230825	101800	72039410	9830	9830	9830	9830	40
631	20230825	101700	71646210	9840	9840	9840	9840	1
632	20230825	101600	71636370	9840	9840	9840	9840	0
633	20230825	101500	71636370	9840	9840	9840	9840	2
634	20230825	101400	71616690	9860	9860	9860	9860	0
635	20230825	101300	71616690	9860	9860	9860	9860	0
636	20230825	101200	71616690	9860	9860	9860	9860	0
637	20230825	101100	71616690	9860	9860	9860	9860	0
638	20230825	101000	71616690	9860	9860	9860	9860	0
639	20230825	100900	71616690	9860	9860	9860	9860	0
640	20230825	100800	71616690	9860	9860	9860	9860	1
641	20230825	100700	71606830	9870	9830	9870	9830	202
642	20230825	100600	69621130	9830	9830	9830	9830	0
643	20230825	100500	69621130	9830	9830	9830	9830	0
644	20230825	100400	69621130	9830	9830	9830	9830	10
645	20230825	100300	69522830	9880	9880	9880	9880	0
646	20230825	100200	69522830	9880	9880	9880	9880	0
647	20230825	100100	69522830	9880	9880	9880	9880	0
648	20230825	100000	69522830	9880	9880	9880	9880	2
649	20230825	095900	69503070	9830	9830	9830	9830	845
650	20230825	095800	61196720	9830	9830	9830	9830	0
651	20230825	095700	61196720	9830	9840	9840	9830	110
652	20230825	095600	60114470	9840	9840	9840	9840	0
653	20230825	095500	60114470	9840	9840	9840	9840	193
654	20230825	095400	58215350	9850	9880	9880	9850	1012
655	20230825	095300	48247120	9850	9850	9850	9850	0
656	20230825	095200	48247120	9850	9850	9850	9850	0
657	20230825	095100	48247120	9850	9850	9850	9850	0
658	20230825	095000	48247120	9850	9850	9850	9850	60
659	20230825	094900	47656120	9880	9880	9880	9880	0
660	20230825	094800	47656120	9880	9850	9880	9840	551
661	20230825	094700	42234210	9840	9840	9840	9840	0
662	20230825	094600	42234210	9840	9840	9840	9840	0
663	20230825	094500	42234210	9840	9840	9840	9840	37
664	20230825	094400	41870130	9850	9850	9850	9850	101
665	20230825	094300	40875280	9890	9890	9890	9890	0
666	20230825	094200	40875280	9890	9890	9890	9890	0
667	20230825	094100	40875280	9890	9890	9890	9890	6
668	20230825	094000	40815940	9900	9900	9900	9900	1
669	20230825	093900	40806040	9900	9900	9900	9900	0
670	20230825	093800	40806040	9900	9900	9900	9900	0
671	20230825	093700	40806040	9900	9910	9910	9880	60
672	20230825	093600	40212070	9910	9910	9910	9910	1
673	20230825	093500	40202160	9860	9860	9860	9860	41
674	20230825	093400	39797900	9920	9850	9920	9850	113
675	20230825	093300	38684140	9850	9850	9850	9850	0
676	20230825	093200	38684140	9850	9850	9850	9850	0
677	20230825	093100	38684140	9850	9850	9850	9850	106
678	20230825	093000	37640040	9820	9840	9850	9820	54
679	20230825	092900	37108770	9840	9860	9860	9840	525
680	20230825	092800	31940050	9910	9860	9910	9860	198
681	20230825	092700	29987620	9930	9930	9930	9930	0
682	20230825	092600	29987620	9930	9930	9930	9930	0
683	20230825	092500	29987620	9930	9930	9930	9930	0
684	20230825	092400	29987620	9930	9930	9930	9930	0
685	20230825	092300	29987620	9930	9930	9930	9930	0
686	20230825	092200	29987620	9930	9930	9930	9930	0
687	20230825	092100	29987620	9930	9930	9930	9930	0
688	20230825	092000	29987620	9930	9930	9930	9930	0
689	20230825	091900	29987620	9930	9930	9930	9930	0
690	20230825	091800	29987620	9930	9930	9930	9930	1
691	20230825	091700	29977690	9930	9930	9930	9930	6
692	20230825	091600	29918110	9860	9900	9900	9860	106
693	20230825	091500	28872330	9920	9920	9950	9920	86
694	20230825	091400	28019010	9920	9950	9950	9920	51
695	20230825	091300	27513060	9950	9950	9950	9950	11
696	20230825	091200	27403610	9950	9950	9950	9950	102
697	20230825	091100	26388710	9950	9940	9950	9940	83
698	20230825	091000	25562920	9940	9920	9940	9920	5
699	20230825	090900	25513240	9920	9920	9920	9920	24
700	20230825	090800	25275160	9910	9910	9910	9910	16
701	20230825	090700	25116600	9910	9920	9920	9910	58
702	20230825	090600	24541390	9920	9970	9980	9920	209
703	20230825	090500	22464920	9970	9870	9970	9860	468
704	20230825	090400	17835550	9870	9830	9870	9830	895
705	20230825	090300	9020810	9780	9780	9780	9780	0
706	20230825	090200	9020810	9780	9780	9780	9780	16
707	20230825	090100	8864330	9770	9790	9800	9770	158
708	20230825	090000	7320600	9800	9800	9800	9800	747