KissMeData/066980/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	192900	693530260	2930	2930	2930	2930	13996
3	20230825	192800	693530260	2930	2930	2930	2930	0
4	20230825	192700	693530260	2930	2930	2930	2930	0
5	20230825	192600	693530260	2930	2930	2930	2930	0
6	20230825	192500	693530260	2930	2930	2930	2930	0
7	20230825	192400	693530260	2930	2930	2930	2930	0
8	20230825	192300	693530260	2930	2930	2930	2930	0
9	20230825	192200	693530260	2930	2930	2930	2930	0
10	20230825	192100	693530260	2930	2930	2930	2930	0
11	20230825	192000	693530260	2930	2930	2930	2930	0
12	20230825	191900	693530260	2930	2930	2930	2930	0
13	20230825	191800	693530260	2930	2930	2930	2930	0
14	20230825	191700	693530260	2930	2930	2930	2930	0
15	20230825	191600	693530260	2930	2930	2930	2930	0
16	20230825	191500	693530260	2930	2930	2930	2930	0
17	20230825	191400	693530260	2930	2930	2930	2930	0
18	20230825	191300	693530260	2930	2930	2930	2930	0
19	20230825	191200	693530260	2930	2930	2930	2930	0
20	20230825	191100	693530260	2930	2930	2930	2930	0
21	20230825	191000	693530260	2930	2930	2930	2930	0
22	20230825	190900	693530260	2930	2930	2930	2930	0
23	20230825	190800	693530260	2930	2930	2930	2930	0
24	20230825	190700	693530260	2930	2930	2930	2930	0
25	20230825	190600	693530260	2930	2930	2930	2930	0
26	20230825	190500	693530260	2930	2930	2930	2930	0
27	20230825	190400	693530260	2930	2930	2930	2930	0
28	20230825	190300	693530260	2930	2930	2930	2930	0
29	20230825	190200	693530260	2930	2930	2930	2930	0
30	20230825	190100	693530260	2930	2930	2930	2930	0
31	20230825	190000	693530260	2930	2930	2930	2930	0
32	20230825	185900	693530260	2930	2930	2930	2930	13996
33	20230825	185800	693530260	2930	2930	2930	2930	0
34	20230825	185700	693530260	2930	2930	2930	2930	0
35	20230825	185600	693530260	2930	2930	2930	2930	0
36	20230825	185500	693530260	2930	2930	2930	2930	0
37	20230825	185400	693530260	2930	2930	2930	2930	0
38	20230825	185300	693530260	2930	2930	2930	2930	0
39	20230825	185200	693530260	2930	2930	2930	2930	0
40	20230825	185100	693530260	2930	2930	2930	2930	0
41	20230825	185000	693530260	2930	2930	2930	2930	0
42	20230825	184900	693530260	2930	2930	2930	2930	0
43	20230825	184800	693530260	2930	2930	2930	2930	0
44	20230825	184700	693530260	2930	2930	2930	2930	0
45	20230825	184600	693530260	2930	2930	2930	2930	0
46	20230825	184500	693530260	2930	2930	2930	2930	0
47	20230825	184400	693530260	2930	2930	2930	2930	0
48	20230825	184300	693530260	2930	2930	2930	2930	0
49	20230825	184200	693530260	2930	2930	2930	2930	0
50	20230825	184100	693530260	2930	2930	2930	2930	0
51	20230825	184000	693530260	2930	2930	2930	2930	0
52	20230825	183900	693530260	2930	2930	2930	2930	0
53	20230825	183800	693530260	2930	2930	2930	2930	0
54	20230825	183700	693530260	2930	2930	2930	2930	0
55	20230825	183600	693530260	2930	2930	2930	2930	0
56	20230825	183500	693530260	2930	2930	2930	2930	0
57	20230825	183400	693530260	2930	2930	2930	2930	0
58	20230825	183300	693530260	2930	2930	2930	2930	0
59	20230825	183200	693530260	2930	2930	2930	2930	0
60	20230825	183100	693530260	2930	2930	2930	2930	0
61	20230825	183000	693530260	2930	2930	2930	2930	0
62	20230825	182900	693530260	2930	2930	2930	2930	13996
63	20230825	182800	693530260	2930	2930	2930	2930	0
64	20230825	182700	693530260	2930	2930	2930	2930	0
65	20230825	182600	693530260	2930	2930	2930	2930	0
66	20230825	182500	693530260	2930	2930	2930	2930	0
67	20230825	182400	693530260	2930	2930	2930	2930	0
68	20230825	182300	693530260	2930	2930	2930	2930	0
69	20230825	182200	693530260	2930	2930	2930	2930	0
70	20230825	182100	693530260	2930	2930	2930	2930	0
71	20230825	182000	693530260	2930	2930	2930	2930	0
72	20230825	181900	693530260	2930	2930	2930	2930	0
73	20230825	181800	693530260	2930	2930	2930	2930	0
74	20230825	181700	693530260	2930	2930	2930	2930	0
75	20230825	181600	693530260	2930	2930	2930	2930	0
76	20230825	181500	693530260	2930	2930	2930	2930	0
77	20230825	181400	693530260	2930	2930	2930	2930	0
78	20230825	181300	693530260	2930	2930	2930	2930	0
79	20230825	181200	693530260	2930	2930	2930	2930	0
80	20230825	181100	693530260	2930	2930	2930	2930	0
81	20230825	181000	693530260	2930	2930	2930	2930	0
82	20230825	180900	693530260	2930	2930	2930	2930	0
83	20230825	180800	693530260	2930	2930	2930	2930	0
84	20230825	180700	693530260	2930	2930	2930	2930	0
85	20230825	180600	693530260	2930	2930	2930	2930	0
86	20230825	180500	693530260	2930	2930	2930	2930	0
87	20230825	180400	693530260	2930	2930	2930	2930	0
88	20230825	180300	693530260	2930	2930	2930	2930	0
89	20230825	180200	693530260	2930	2930	2930	2930	0
90	20230825	180100	693530260	2930	2930	2930	2930	0
91	20230825	180000	693530260	2930	2930	2930	2930	0
92	20230825	175900	693530260	2930	2930	2930	2930	13996
93	20230825	175800	693530260	2930	2930	2930	2930	0
94	20230825	175700	693530260	2930	2930	2930	2930	0
95	20230825	175600	693530260	2930	2930	2930	2930	0
96	20230825	175500	693530260	2930	2930	2930	2930	0
97	20230825	175400	693530260	2930	2930	2930	2930	0
98	20230825	175300	693530260	2930	2930	2930	2930	0
99	20230825	175200	693530260	2930	2930	2930	2930	0
100	20230825	175100	693530260	2930	2930	2930	2930	0
101	20230825	175000	693530260	2930	2930	2930	2930	0
102	20230825	174900	693530260	2930	2930	2930	2930	0
103	20230825	174800	693530260	2930	2930	2930	2930	0
104	20230825	174700	693530260	2930	2930	2930	2930	0
105	20230825	174600	693530260	2930	2930	2930	2930	0
106	20230825	174500	693530260	2930	2930	2930	2930	0
107	20230825	174400	693530260	2930	2930	2930	2930	0
108	20230825	174300	693530260	2930	2930	2930	2930	0
109	20230825	174200	693530260	2930	2930	2930	2930	0
110	20230825	174100	693530260	2930	2930	2930	2930	0
111	20230825	174000	693530260	2930	2930	2930	2930	0
112	20230825	173900	693530260	2930	2930	2930	2930	0
113	20230825	173800	693530260	2930	2930	2930	2930	0
114	20230825	173700	693530260	2930	2930	2930	2930	0
115	20230825	173600	693530260	2930	2930	2930	2930	0
116	20230825	173500	693530260	2930	2930	2930	2930	0
117	20230825	173400	693530260	2930	2930	2930	2930	0
118	20230825	173300	693530260	2930	2930	2930	2930	0
119	20230825	173200	693530260	2930	2930	2930	2930	0
120	20230825	173100	693530260	2930	2930	2930	2930	0
121	20230825	173000	693530260	2930	2930	2930	2930	0
122	20230825	172900	693530260	2930	2930	2930	2930	13996
123	20230825	172800	693530260	2930	2930	2930	2930	0
124	20230825	172700	693530260	2930	2930	2930	2930	0
125	20230825	172600	693530260	2930	2930	2930	2930	0
126	20230825	172500	693530260	2930	2930	2930	2930	0
127	20230825	172400	693530260	2930	2930	2930	2930	0
128	20230825	172300	693530260	2930	2930	2930	2930	0
129	20230825	172200	693530260	2930	2930	2930	2930	0
130	20230825	172100	693530260	2930	2930	2930	2930	0
131	20230825	172000	693530260	2930	2930	2930	2930	0
132	20230825	171900	693530260	2930	2930	2930	2930	0
133	20230825	171800	693530260	2930	2930	2930	2930	0
134	20230825	171700	693530260	2930	2930	2930	2930	0
135	20230825	171600	693530260	2930	2930	2930	2930	0
136	20230825	171500	693530260	2930	2930	2930	2930	0
137	20230825	171400	693530260	2930	2930	2930	2930	0
138	20230825	171300	693530260	2930	2930	2930	2930	0
139	20230825	171200	693530260	2930	2930	2930	2930	0
140	20230825	171100	693530260	2930	2930	2930	2930	0
141	20230825	171000	693530260	2930	2930	2930	2930	0
142	20230825	170900	693530260	2930	2930	2930	2930	0
143	20230825	170800	693530260	2930	2930	2930	2930	0
144	20230825	170700	693530260	2930	2930	2930	2930	0
145	20230825	170600	693530260	2930	2930	2930	2930	0
146	20230825	170500	693530260	2930	2930	2930	2930	0
147	20230825	170400	693530260	2930	2930	2930	2930	0
148	20230825	170300	693530260	2930	2930	2930	2930	0
149	20230825	170200	693530260	2930	2930	2930	2930	0
150	20230825	170100	693530260	2930	2930	2930	2930	0
151	20230825	170000	693530260	2930	2930	2930	2930	0
152	20230825	165900	693530260	2930	2930	2930	2930	13996
153	20230825	165800	693530260	2930	2930	2930	2930	0
154	20230825	165700	693530260	2930	2930	2930	2930	0
155	20230825	165600	693530260	2930	2930	2930	2930	0
156	20230825	165500	693530260	2930	2930	2930	2930	0
157	20230825	165400	693530260	2930	2930	2930	2930	0
158	20230825	165300	693530260	2930	2930	2930	2930	0
159	20230825	165200	693530260	2930	2930	2930	2930	0
160	20230825	165100	693530260	2930	2930	2930	2930	0
161	20230825	165000	693530260	2930	2930	2930	2930	0
162	20230825	164900	693530260	2930	2930	2930	2930	0
163	20230825	164800	693530260	2930	2930	2930	2930	0
164	20230825	164700	693530260	2930	2930	2930	2930	0
165	20230825	164600	693530260	2930	2930	2930	2930	0
166	20230825	164500	693530260	2930	2930	2930	2930	0
167	20230825	164400	693530260	2930	2930	2930	2930	0
168	20230825	164300	693530260	2930	2930	2930	2930	0
169	20230825	164200	693530260	2930	2930	2930	2930	0
170	20230825	164100	693530260	2930	2930	2930	2930	0
171	20230825	164000	693530260	2930	2930	2930	2930	0
172	20230825	163900	693530260	2930	2930	2930	2930	0
173	20230825	163800	693530260	2930	2930	2930	2930	0
174	20230825	163700	693530260	2930	2930	2930	2930	0
175	20230825	163600	693530260	2930	2930	2930	2930	0
176	20230825	163500	693530260	2930	2930	2930	2930	0
177	20230825	163400	693530260	2930	2930	2930	2930	0
178	20230825	163300	693530260	2930	2930	2930	2930	0
179	20230825	163200	693530260	2930	2930	2930	2930	0
180	20230825	163100	693530260	2930	2930	2930	2930	0
181	20230825	163000	693530260	2930	2930	2930	2930	0
182	20230825	162900	693530260	2930	2930	2930	2930	13996
183	20230825	162800	693530260	2930	2930	2930	2930	0
184	20230825	162700	693530260	2930	2930	2930	2930	0
185	20230825	162600	693530260	2930	2930	2930	2930	0
186	20230825	162500	693530260	2930	2930	2930	2930	0
187	20230825	162400	693530260	2930	2930	2930	2930	0
188	20230825	162300	693530260	2930	2930	2930	2930	0
189	20230825	162200	693530260	2930	2930	2930	2930	0
190	20230825	162100	693530260	2930	2930	2930	2930	0
191	20230825	162000	693530260	2930	2930	2930	2930	0
192	20230825	161900	693530260	2930	2930	2930	2930	0
193	20230825	161800	693530260	2930	2930	2930	2930	0
194	20230825	161700	693530260	2930	2930	2930	2930	0
195	20230825	161600	693530260	2930	2930	2930	2930	0
196	20230825	161500	693530260	2930	2930	2930	2930	0
197	20230825	161400	693530260	2930	2930	2930	2930	0
198	20230825	161300	693530260	2930	2930	2930	2930	0
199	20230825	161200	693530260	2930	2930	2930	2930	0
200	20230825	161100	693530260	2930	2930	2930	2930	0
201	20230825	161000	693530260	2930	2930	2930	2930	0
202	20230825	160900	693530260	2930	2930	2930	2930	0
203	20230825	160800	693530260	2930	2930	2930	2930	0
204	20230825	160700	693530260	2930	2930	2930	2930	0
205	20230825	160600	693530260	2930	2930	2930	2930	0
206	20230825	160500	693530260	2930	2930	2930	2930	0
207	20230825	160400	693530260	2930	2930	2930	2930	0
208	20230825	160300	693530260	2930	2930	2930	2930	0
209	20230825	160200	693530260	2930	2930	2930	2930	0
210	20230825	160100	693530260	2930	2930	2930	2930	0
211	20230825	160000	693530260	2930	2930	2930	2930	0
212	20230825	155900	693530260	2930	2930	2930	2930	13996
213	20230825	155800	693530260	2930	2930	2930	2930	0
214	20230825	155700	693530260	2930	2930	2930	2930	0
215	20230825	155600	693530260	2930	2930	2930	2930	0
216	20230825	155500	693530260	2930	2930	2930	2930	0
217	20230825	155400	693530260	2930	2930	2930	2930	0
218	20230825	155300	693530260	2930	2930	2930	2930	0
219	20230825	155200	693530260	2930	2930	2930	2930	0
220	20230825	155100	693530260	2930	2930	2930	2930	0
221	20230825	155000	693530260	2930	2930	2930	2930	0
222	20230825	154900	693530260	2930	2930	2930	2930	0
223	20230825	154800	693530260	2930	2930	2930	2930	0
224	20230825	154700	693530260	2930	2930	2930	2930	0
225	20230825	154600	693530260	2930	2930	2930	2930	0
226	20230825	154500	693530260	2930	2930	2930	2930	0
227	20230825	154400	693530260	2930	2930	2930	2930	0
228	20230825	154300	693530260	2930	2930	2930	2930	0
229	20230825	154200	693530260	2930	2930	2930	2930	0
230	20230825	154100	693530260	2930	2930	2930	2930	0
231	20230825	154000	693530260	2930	2930	2930	2930	0
232	20230825	153900	693530260	2930	2930	2930	2930	0
233	20230825	153800	693530260	2930	2930	2930	2930	0
234	20230825	153700	693530260	2930	2930	2930	2930	0
235	20230825	153600	693530260	2930	2930	2930	2930	0
236	20230825	153500	693530260	2930	2930	2930	2930	0
237	20230825	153400	693530260	2930	2930	2930	2930	0
238	20230825	153300	693530260	2930	2930	2930	2930	0
239	20230825	153200	693530260	2930	2930	2930	2930	0
240	20230825	153100	693530260	2930	2930	2930	2930	0
241	20230825	153000	693530260	2930	2930	2930	2930	13996
242	20230825	152900	652521980	2940	2940	2940	2940	0
243	20230825	152800	652521980	2940	2940	2940	2940	0
244	20230825	152700	652521980	2940	2940	2940	2940	0
245	20230825	152600	652521980	2940	2940	2940	2940	0
246	20230825	152500	652521980	2940	2940	2940	2940	0
247	20230825	152400	652521980	2940	2940	2940	2940	0
248	20230825	152300	652521980	2940	2940	2940	2940	0
249	20230825	152200	652521980	2940	2940	2940	2940	0
250	20230825	152100	652521980	2940	2940	2940	2940	0
251	20230825	152000	652521980	2940	2940	2940	2940	0
252	20230825	151900	652521980	2940	2940	2940	2940	33
253	20230825	151800	652424960	2930	2940	2940	2930	66
254	20230825	151700	652231550	2945	2945	2945	2945	0
255	20230825	151600	652231550	2945	2940	2945	2940	1152
256	20230825	151500	648844535	2945	2935	2945	2935	1760
257	20230825	151400	643668935	2935	2945	2945	2930	12544
258	20230825	151300	606908810	2950	2950	2950	2950	22
259	20230825	151200	606843910	2950	2945	2950	2945	125
260	20230825	151100	606475175	2945	2945	2950	2945	419
261	20230825	151000	605241160	2940	2935	2940	2935	1347
262	20230825	150900	601284695	2940	2935	2940	2935	58
263	20230825	150800	601114340	2935	2935	2935	2935	804
264	20230825	150700	598754600	2940	2940	2940	2940	0
265	20230825	150600	598754600	2940	2940	2940	2940	2
266	20230825	150500	598748720	2940	2940	2940	2940	1
267	20230825	150400	598745780	2945	2945	2945	2945	0
268	20230825	150300	598745780	2945	2945	2945	2945	0
269	20230825	150200	598745780	2945	2945	2945	2945	0
270	20230825	150100	598745780	2945	2945	2945	2945	0
271	20230825	150000	598745780	2945	2945	2945	2945	3
272	20230825	145900	598736945	2945	2945	2945	2945	0
273	20230825	145800	598736945	2945	2945	2945	2945	30
274	20230825	145700	598648595	2935	2935	2935	2935	200
275	20230825	145600	598061595	2950	2950	2950	2950	0
276	20230825	145500	598061595	2950	2950	2950	2950	0
277	20230825	145400	598061595	2950	2950	2950	2950	0
278	20230825	145300	598061595	2950	2950	2950	2950	0
279	20230825	145200	598061595	2950	2950	2950	2950	0
280	20230825	145100	598061595	2950	2950	2950	2950	0
281	20230825	145000	598061595	2950	2950	2950	2950	0
282	20230825	144900	598061595	2950	2950	2950	2950	2
283	20230825	144800	598055695	2935	2935	2935	2935	251
284	20230825	144700	597319010	2950	2950	2950	2950	2190
285	20230825	144600	590858510	2945	2945	2945	2945	1735
286	20230825	144500	585748935	2945	2945	2945	2945	0
287	20230825	144400	585748935	2945	2940	2945	2940	12
288	20230825	144300	585713640	2935	2935	2935	2935	0
289	20230825	144200	585713640	2935	2935	2935	2935	0
290	20230825	144100	585713640	2935	2935	2935	2935	8
291	20230825	144000	585690160	2935	2940	2940	2935	992
292	20230825	143900	582777230	2945	2945	2945	2945	337
293	20230825	143800	581784765	2945	2945	2945	2945	0
294	20230825	143700	581784765	2945	2945	2945	2945	0
295	20230825	143600	581784765	2945	2945	2945	2945	0
296	20230825	143500	581784765	2945	2945	2945	2945	0
297	20230825	143400	581784765	2945	2945	2945	2945	0
298	20230825	143300	581784765	2945	2945	2945	2945	0
299	20230825	143200	581784765	2945	2935	2945	2935	43
300	20230825	143100	581658550	2945	2945	2945	2945	0
301	20230825	143000	581658550	2945	2945	2945	2945	0
302	20230825	142900	581658550	2945	2945	2945	2945	0
303	20230825	142800	581658550	2945	2945	2945	2945	0
304	20230825	142700	581658550	2945	2945	2945	2945	0
305	20230825	142600	581658550	2945	2945	2945	2945	0
306	20230825	142500	581658550	2945	2945	2945	2945	0
307	20230825	142400	581658550	2945	2945	2945	2945	1
308	20230825	142300	581655605	2930	2940	2940	2930	7670
309	20230825	142200	559105885	2940	2940	2940	2940	6
310	20230825	142100	559088245	2930	2930	2930	2930	948
311	20230825	142000	556310605	2930	2930	2930	2930	0
312	20230825	141900	556310605	2930	2930	2930	2930	0
313	20230825	141800	556310605	2930	2930	2930	2930	0
314	20230825	141700	556310605	2930	2930	2930	2930	0
315	20230825	141600	556310605	2930	2930	2930	2930	100
316	20230825	141500	556017605	2930	2930	2930	2930	0
317	20230825	141400	556017605	2930	2930	2930	2930	0
318	20230825	141300	556017605	2930	2930	2930	2930	1
319	20230825	141200	556014675	2930	2930	2930	2930	234
320	20230825	141100	555329055	2925	2925	2925	2920	1147
321	20230825	141000	551978705	2930	2930	2930	2930	801
322	20230825	140900	549631775	2925	2925	2925	2925	200
323	20230825	140800	549046775	2925	2925	2925	2925	341
324	20230825	140700	548049350	2930	2930	2930	2930	170
325	20230825	140600	547551250	2930	2930	2930	2930	0
326	20230825	140500	547551250	2930	2925	2930	2925	2167
327	20230825	140400	541212770	2930	2930	2945	2930	1004
328	20230825	140300	538266020	2930	2930	2930	2930	1
329	20230825	140200	538263090	2930	2930	2930	2930	0
330	20230825	140100	538263090	2930	2930	2930	2930	0
331	20230825	140000	538263090	2930	2930	2930	2930	1
332	20230825	135900	538260160	2920	2920	2920	2920	410
333	20230825	135800	537062960	2925	2925	2925	2925	483
334	20230825	135700	535650185	2925	2930	2930	2925	18
335	20230825	135600	535597485	2930	2925	2930	2925	320
336	20230825	135500	534661385	2925	2925	2925	2925	0
337	20230825	135400	534661385	2925	2925	2925	2925	0
338	20230825	135300	534661385	2925	2925	2925	2925	0
339	20230825	135200	534661385	2925	2925	2925	2925	0
340	20230825	135100	534661385	2925	2925	2925	2925	0
341	20230825	135000	534661385	2925	2925	2925	2925	7
342	20230825	134900	534640910	2925	2925	2925	2925	0
343	20230825	134800	534640910	2925	2925	2925	2925	1525
344	20230825	134700	530180285	2925	2925	2925	2925	0
345	20230825	134600	530180285	2925	2925	2925	2925	0
346	20230825	134500	530180285	2925	2925	2925	2925	475
347	20230825	134400	528790910	2925	2925	2925	2925	0
348	20230825	134300	528790910	2925	2925	2925	2925	1275
349	20230825	134200	525061535	2925	2925	2925	2925	0
350	20230825	134100	525061535	2925	2925	2925	2925	0
351	20230825	134000	525061535	2925	2925	2925	2925	0
352	20230825	133900	525061535	2925	2925	2925	2925	0
353	20230825	133800	525061535	2925	2925	2925	2925	0
354	20230825	133700	525061535	2925	2925	2925	2925	0
355	20230825	133600	525061535	2925	2925	2925	2925	0
356	20230825	133500	525061535	2925	2925	2925	2925	200
357	20230825	133400	524476535	2925	2925	2925	2925	0
358	20230825	133300	524476535	2925	2925	2925	2925	1
359	20230825	133200	524473610	2915	2915	2915	2915	0
360	20230825	133100	524473610	2915	2915	2915	2915	0
361	20230825	133000	524473610	2915	2920	2920	2915	1100
362	20230825	132900	521265940	2925	2925	2925	2925	0
363	20230825	132800	521265940	2925	2925	2925	2925	10
364	20230825	132700	521236690	2920	2920	2920	2920	0
365	20230825	132600	521236690	2920	2920	2920	2920	1
366	20230825	132500	521233770	2920	2920	2920	2920	10
367	20230825	132400	521204570	2920	2920	2920	2920	504
368	20230825	132300	519732890	2915	2925	2925	2915	5708
369	20230825	132200	503064175	2930	2930	2930	2930	0
370	20230825	132100	503064175	2930	2930	2930	2930	0
371	20230825	132000	503064175	2930	2930	2930	2930	0
372	20230825	131900	503064175	2930	2930	2930	2930	0
373	20230825	131800	503064175	2930	2930	2930	2930	0
374	20230825	131700	503064175	2930	2930	2930	2930	0
375	20230825	131600	503064175	2930	2925	2930	2925	1001
376	20230825	131500	500136245	2935	2935	2935	2935	0
377	20230825	131400	500136245	2935	2935	2935	2935	0
378	20230825	131300	500136245	2935	2935	2935	2935	0
379	20230825	131200	500136245	2935	2935	2935	2935	0
380	20230825	131100	500136245	2935	2935	2935	2935	0
381	20230825	131000	500136245	2935	2935	2935	2935	0
382	20230825	130900	500136245	2935	2935	2935	2935	0
383	20230825	130800	500136245	2935	2935	2935	2935	0
384	20230825	130700	500136245	2935	2935	2935	2935	0
385	20230825	130600	500136245	2935	2935	2935	2935	0
386	20230825	130500	500136245	2935	2935	2935	2935	0
387	20230825	130400	500136245	2935	2935	2935	2935	1
388	20230825	130300	500133310	2935	2935	2935	2935	0
389	20230825	130200	500133310	2935	2935	2935	2935	0
390	20230825	130100	500133310	2935	2935	2935	2935	1
391	20230825	130000	500130375	2935	2935	2935	2935	0
392	20230825	125900	500130375	2935	2935	2935	2935	0
393	20230825	125800	500130375	2935	2935	2935	2935	0
394	20230825	125700	500130375	2935	2935	2935	2935	1
395	20230825	125600	500127440	2925	2935	2935	2925	77
396	20230825	125500	499902205	2925	2925	2925	2925	100
397	20230825	125400	499609705	2925	2925	2925	2925	0
398	20230825	125300	499609705	2925	2925	2925	2925	0
399	20230825	125200	499609705	2925	2925	2925	2925	0
400	20230825	125100	499609705	2925	2925	2925	2925	0
401	20230825	125000	499609705	2925	2925	2925	2925	114
402	20230825	124900	499276255	2930	2930	2930	2930	0
403	20230825	124800	499276255	2930	2930	2930	2930	0
404	20230825	124700	499276255	2930	2935	2935	2930	2140
405	20230825	124600	493006005	2940	2940	2940	2940	0
406	20230825	124500	493006005	2940	2940	2940	2940	0
407	20230825	124400	493006005	2940	2940	2940	2940	0
408	20230825	124300	493006005	2940	2940	2940	2940	0
409	20230825	124200	493006005	2940	2940	2940	2940	1
410	20230825	124100	493003065	2940	2940	2940	2940	0
411	20230825	124000	493003065	2940	2940	2940	2940	0
412	20230825	123900	493003065	2940	2935	2940	2935	445
413	20230825	123800	491696985	2945	2945	2945	2945	924
414	20230825	123700	488975805	2945	2945	2945	2945	0
415	20230825	123600	488975805	2945	2945	2945	2945	0
416	20230825	123500	488975805	2945	2945	2945	2945	1
417	20230825	123400	488972860	2935	2935	2935	2935	1346
418	20230825	123300	485022350	2935	2935	2935	2935	0
419	20230825	123200	485022350	2935	2935	2935	2935	1
420	20230825	123100	485019415	2925	2925	2925	2925	6
421	20230825	123000	485001865	2930	2930	2930	2930	0
422	20230825	122900	485001865	2930	2930	2930	2930	0
423	20230825	122800	485001865	2930	2930	2930	2930	25
424	20230825	122700	484928615	2920	2920	2920	2920	3231
425	20230825	122600	475494095	2915	2915	2915	2915	0
426	20230825	122500	475494095	2915	2915	2915	2915	0
427	20230825	122400	475494095	2915	2915	2915	2915	4
428	20230825	122300	475482435	2920	2920	2920	2920	0
429	20230825	122200	475482435	2920	2920	2920	2920	10
430	20230825	122100	475453235	2920	2920	2920	2920	0
431	20230825	122000	475453235	2920	2920	2920	2920	10
432	20230825	121900	475424035	2920	2920	2920	2920	10
433	20230825	121800	475394835	2920	2920	2920	2920	0
434	20230825	121700	475394835	2920	2920	2920	2920	510
435	20230825	121600	473905635	2920	2920	2920	2920	0
436	20230825	121500	473905635	2920	2920	2920	2920	0
437	20230825	121400	473905635	2920	2920	2920	2920	0
438	20230825	121300	473905635	2920	2920	2920	2920	100
439	20230825	121200	473613635	2920	2920	2920	2920	1058
440	20230825	121100	470524275	2925	2925	2925	2925	0
441	20230825	121000	470524275	2925	2950	2950	2925	7521
442	20230825	120900	448496185	2935	2940	2940	2935	2326
443	20230825	120800	441669365	2950	2950	2950	2950	1
444	20230825	120700	441666415	2940	2940	2940	2940	2
445	20230825	120600	441660535	2940	2940	2940	2940	2
446	20230825	120500	441654655	2950	2945	2950	2940	3680
447	20230825	120400	430834595	2950	2950	2950	2950	0
448	20230825	120300	430834595	2950	2950	2950	2950	0
449	20230825	120200	430834595	2950	2950	2950	2950	0
450	20230825	120100	430834595	2950	2950	2950	2950	1
451	20230825	120000	430831645	2945	2945	2945	2945	50
452	20230825	115900	430684395	2945	2950	2950	2945	1500
453	20230825	115800	426265895	2955	2955	2955	2955	564
454	20230825	115700	424599275	2955	2950	2955	2950	10
455	20230825	115600	424569770	2950	2950	2950	2950	1033
456	20230825	115500	421522420	2950	2950	2955	2950	189
457	20230825	115400	420964825	2955	2955	2955	2955	27
458	20230825	115300	420885040	2955	2955	2955	2955	7
459	20230825	115200	420864355	2955	2955	2955	2955	500
460	20230825	115100	419386855	2955	2955	2955	2955	0
461	20230825	115000	419386855	2955	2955	2955	2945	34
462	20230825	114900	419286485	2955	2955	2955	2955	0
463	20230825	114800	419286485	2955	2955	2955	2955	0
464	20230825	114700	419286485	2955	2945	2955	2945	254
465	20230825	114600	418538445	2955	2955	2955	2955	0
466	20230825	114500	418538445	2955	2955	2955	2955	0
467	20230825	114400	418538445	2955	2955	2955	2955	0
468	20230825	114300	418538445	2955	2955	2955	2955	0
469	20230825	114200	418538445	2955	2955	2955	2955	0
470	20230825	114100	418538445	2955	2955	2955	2955	0
471	20230825	114000	418538445	2955	2955	2955	2955	0
472	20230825	113900	418538445	2955	2955	2955	2955	4
473	20230825	113800	418526625	2950	2950	2950	2950	0
474	20230825	113700	418526625	2950	2950	2950	2950	733
475	20230825	113600	416364275	2950	2950	2950	2950	1511
476	20230825	113500	411906825	2950	2950	2950	2950	200
477	20230825	113400	411316825	2950	2950	2950	2950	557
478	20230825	113300	409673675	2950	2950	2950	2950	2
479	20230825	113200	409667775	2950	2945	2950	2945	5
480	20230825	113100	409653045	2940	2945	2945	2940	106
481	20230825	113000	409340960	2945	2945	2945	2945	11
482	20230825	112900	409308565	2945	2950	2950	2945	311
483	20230825	112800	408391170	2945	2945	2945	2945	0
484	20230825	112700	408391170	2945	2945	2945	2945	10
485	20230825	112600	408361720	2950	2950	2950	2950	0
486	20230825	112500	408361720	2950	2950	2950	2950	1
487	20230825	112400	408358770	2945	2940	2945	2940	178
488	20230825	112300	407835060	2940	2940	2940	2940	3
489	20230825	112200	407826240	2940	2945	2945	2940	93
490	20230825	112100	407552370	2950	2950	2950	2950	0
491	20230825	112000	407552370	2950	2950	2950	2950	0
492	20230825	111900	407552370	2950	2950	2950	2950	0
493	20230825	111800	407552370	2950	2945	2950	2945	3
494	20230825	111700	407543530	2955	2955	2955	2955	0
495	20230825	111600	407543530	2955	2955	2955	2955	0
496	20230825	111500	407543530	2955	2955	2955	2955	0
497	20230825	111400	407543530	2955	2955	2955	2955	0
498	20230825	111300	407543530	2955	2955	2955	2955	0
499	20230825	111200	407543530	2955	2955	2955	2955	0
500	20230825	111100	407543530	2955	2955	2955	2955	0
501	20230825	111000	407543530	2955	2955	2955	2955	0
502	20230825	110900	407543530	2955	2955	2955	2955	0
503	20230825	110800	407543530	2955	2955	2955	2955	1
504	20230825	110700	407540575	2950	2950	2950	2950	671
505	20230825	110600	405561125	2950	2950	2950	2950	0
506	20230825	110500	405561125	2950	2950	2950	2950	0
507	20230825	110400	405561125	2950	2950	2950	2950	1
508	20230825	110300	405558175	2945	2945	2945	2945	1131
509	20230825	110200	402227380	2945	2945	2945	2945	0
510	20230825	110100	402227380	2945	2945	2945	2945	1
511	20230825	110000	402224435	2935	2935	2935	2935	252
512	20230825	105900	401484815	2940	2940	2940	2940	0
513	20230825	105800	401484815	2940	2940	2940	2940	481
514	20230825	105700	400070675	2945	2945	2945	2945	0
515	20230825	105600	400070675	2945	2945	2945	2945	0
516	20230825	105500	400070675	2945	2945	2945	2945	188
517	20230825	105400	399517015	2945	2945	2945	2945	7
518	20230825	105300	399496400	2945	2945	2945	2945	0
519	20230825	105200	399496400	2945	2945	2945	2945	0
520	20230825	105100	399496400	2945	2945	2945	2945	3
521	20230825	105000	399487565	2945	2945	2945	2945	0
522	20230825	104900	399487565	2945	2935	2945	2935	101
523	20230825	104800	399191120	2940	2940	2940	2940	0
524	20230825	104700	399191120	2940	2940	2940	2940	0
525	20230825	104600	399191120	2940	2940	2940	2940	3110
526	20230825	104500	390047720	2940	2940	2940	2940	1
527	20230825	104400	390044780	2940	2940	2940	2940	0
528	20230825	104300	390044780	2940	2940	2940	2940	0
529	20230825	104200	390044780	2940	2940	2940	2940	1
530	20230825	104100	390041840	2940	2940	2940	2940	0
531	20230825	104000	390041840	2940	2940	2940	2940	1
532	20230825	103900	390038900	2925	2925	2925	2925	0
533	20230825	103800	390038900	2925	2925	2925	2925	2862
534	20230825	103700	381667550	2920	2920	2920	2920	0
535	20230825	103600	381667550	2920	2925	2925	2920	60
536	20230825	103500	381492300	2920	2935	2935	2920	5616
537	20230825	103400	365075000	2940	2940	2940	2940	0
538	20230825	103300	365075000	2940	2940	2940	2940	0
539	20230825	103200	365075000	2940	2940	2940	2940	0
540	20230825	103100	365075000	2940	2940	2940	2940	0
541	20230825	103000	365075000	2940	2940	2940	2940	0
542	20230825	102900	365075000	2940	2940	2940	2940	303
543	20230825	102800	364184180	2930	2930	2930	2930	0
544	20230825	102700	364184180	2930	2930	2930	2930	0
545	20230825	102600	364184180	2930	2930	2930	2930	0
546	20230825	102500	364184180	2930	2930	2930	2930	10
547	20230825	102400	364154880	2930	2940	2940	2930	1001
548	20230825	102300	361216940	2940	2940	2940	2940	2
549	20230825	102200	361211060	2940	2930	2940	2925	201
550	20230825	102100	360622710	2945	2945	2945	2945	0
551	20230825	102000	360622710	2945	2945	2945	2945	9
552	20230825	101900	360596205	2930	2940	2940	2925	3435
553	20230825	101800	350515845	2945	2945	2945	2945	2
554	20230825	101700	350509955	2940	2920	2940	2920	5068
555	20230825	101600	335645750	2920	2920	2920	2920	1207
556	20230825	101500	332121310	2925	2920	2925	2920	3430
557	20230825	101400	322105705	2915	2915	2915	2915	10
558	20230825	101300	322076555	2910	2915	2915	2910	1000
559	20230825	101200	319166505	2915	2915	2915	2915	359
560	20230825	101100	318120020	2915	2910	2915	2910	11
561	20230825	101000	318087960	2915	2915	2915	2915	20
562	20230825	100900	318029660	2915	2915	2915	2915	0
563	20230825	100800	318029660	2915	2915	2915	2915	10
564	20230825	100700	318000510	2915	2915	2915	2915	0
565	20230825	100600	318000510	2915	2910	2915	2910	1220
566	20230825	100500	314445310	2915	2920	2920	2910	1226
567	20230825	100400	310876655	2925	2925	2925	2925	0
568	20230825	100300	310876655	2925	2925	2925	2925	0
569	20230825	100200	310876655	2925	2925	2925	2925	10
570	20230825	100100	310847405	2925	2925	2925	2925	0
571	20230825	100000	310847405	2925	2925	2925	2925	1
572	20230825	095900	310844480	2915	2915	2915	2915	0
573	20230825	095800	310844480	2915	2915	2915	2915	0
574	20230825	095700	310844480	2915	2915	2915	2915	0
575	20230825	095600	310844480	2915	2920	2920	2915	5000
576	20230825	095500	296251270	2925	2930	2930	2925	1147
577	20230825	095400	292896145	2930	2930	2930	2925	308
578	20230825	095300	291993875	2940	2940	2940	2940	0
579	20230825	095200	291993875	2940	2940	2940	2940	0
580	20230825	095100	291993875	2940	2940	2940	2940	0
581	20230825	095000	291993875	2940	2940	2940	2940	503
582	20230825	094900	290515055	2940	2940	2940	2940	0
583	20230825	094800	290515055	2940	2940	2940	2940	0
584	20230825	094700	290515055	2940	2930	2940	2930	1169
585	20230825	094600	287079875	2920	2920	2920	2920	2824
586	20230825	094500	278833795	2915	2915	2915	2915	0
587	20230825	094400	278833795	2915	2925	2925	2915	7990
588	20230825	094300	255523600	2950	2935	2950	2930	5068
589	20230825	094200	240648030	2935	2955	2955	2935	3697
590	20230825	094100	229785110	2960	2960	2960	2955	5056
591	20230825	094000	214843960	2965	2970	2970	2965	1516
592	20230825	093900	210348965	2970	2975	2975	2965	979
593	20230825	093800	207444765	2975	2970	2975	2970	235
594	20230825	093700	206746810	2965	2965	2965	2965	328
595	20230825	093600	205774290	2965	2965	2965	2965	133
596	20230825	093500	205379945	2965	2970	2970	2965	375
597	20230825	093400	204266220	2960	2960	2960	2960	0
598	20230825	093300	204266220	2960	2960	2960	2960	4
599	20230825	093200	204254380	2955	2955	2955	2955	0
600	20230825	093100	204254380	2955	2955	2955	2955	0
601	20230825	093000	204254380	2955	2950	2955	2950	1861
602	20230825	092900	198759215	2950	2960	2960	2950	432
603	20230825	092800	197482425	2975	2975	2975	2975	1
604	20230825	092700	197479450	2965	2990	2990	2965	2848
605	20230825	092600	188990460	2990	2990	2990	2990	3
606	20230825	092500	188981490	3000	3000	3005	2990	6570
607	20230825	092400	169272745	3000	3005	3005	2990	2576
608	20230825	092300	161563960	3000	2960	3000	2960	12291
609	20230825	092200	124924755	2960	2950	2960	2950	816
610	20230825	092100	122516355	2950	2950	2950	2945	5129
611	20230825	092000	107386280	2950	2950	2950	2950	6
612	20230825	091900	107368580	2950	2955	2955	2950	94
613	20230825	091800	107091270	2945	2940	2945	2940	2260
614	20230825	091700	100446815	2945	2945	2945	2945	253
615	20230825	091600	99701730	2950	2950	2950	2950	5
616	20230825	091500	99686980	2955	2955	2955	2955	1100
617	20230825	091400	96436480	2960	2955	2960	2955	415
618	20230825	091300	95208675	2955	2950	2955	2950	1273
619	20230825	091200	91453015	2940	2940	2940	2940	6
620	20230825	091100	91435375	2945	2945	2945	2945	893
621	20230825	091000	88805490	2945	2945	2945	2945	607
622	20230825	090900	87017875	2950	2945	2950	2945	173
623	20230825	090800	86508350	2945	2945	2945	2945	0
624	20230825	090700	86508350	2945	2935	2945	2930	1765
625	20230825	090600	81328925	2920	2920	2920	2920	300
626	20230825	090500	80452925	2920	2920	2920	2920	13
627	20230825	090400	80414965	2920	2930	2930	2920	1932
628	20230825	090300	74765570	2935	2950	2950	2935	1926
629	20230825	090200	69108905	2955	2970	2970	2955	7075
630	20230825	090100	48151580	2970	2990	2990	2955	9080
631	20230825	090000	21132440	2990	2970	2990	2935	7109