KissMeData/321370/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	203500	2015579955	4065	4065	4065	4065	5260
3	20230825	203400	2015579955	4065	4065	4065	4065	0
4	20230825	203300	2015579955	4065	4065	4065	4065	0
5	20230825	203200	2015579955	4065	4065	4065	4065	0
6	20230825	203100	2015579955	4065	4065	4065	4065	0
7	20230825	203000	2015579955	4065	4065	4065	4065	0
8	20230825	202900	2015579955	4065	4065	4065	4065	0
9	20230825	202800	2015579955	4065	4065	4065	4065	0
10	20230825	202700	2015579955	4065	4065	4065	4065	0
11	20230825	202600	2015579955	4065	4065	4065	4065	0
12	20230825	202500	2015579955	4065	4065	4065	4065	0
13	20230825	202400	2015579955	4065	4065	4065	4065	0
14	20230825	202300	2015579955	4065	4065	4065	4065	0
15	20230825	202200	2015579955	4065	4065	4065	4065	0
16	20230825	202100	2015579955	4065	4065	4065	4065	0
17	20230825	202000	2015579955	4065	4065	4065	4065	0
18	20230825	201900	2015579955	4065	4065	4065	4065	0
19	20230825	201800	2015579955	4065	4065	4065	4065	0
20	20230825	201700	2015579955	4065	4065	4065	4065	0
21	20230825	201600	2015579955	4065	4065	4065	4065	0
22	20230825	201500	2015579955	4065	4065	4065	4065	0
23	20230825	201400	2015579955	4065	4065	4065	4065	0
24	20230825	201300	2015579955	4065	4065	4065	4065	0
25	20230825	201200	2015579955	4065	4065	4065	4065	0
26	20230825	201100	2015579955	4065	4065	4065	4065	0
27	20230825	201000	2015579955	4065	4065	4065	4065	0
28	20230825	200900	2015579955	4065	4065	4065	4065	0
29	20230825	200800	2015579955	4065	4065	4065	4065	0
30	20230825	200700	2015579955	4065	4065	4065	4065	0
31	20230825	200600	2015579955	4065	4065	4065	4065	0
32	20230825	200500	2015579955	4065	4065	4065	4065	5260
33	20230825	200400	2015579955	4065	4065	4065	4065	0
34	20230825	200300	2015579955	4065	4065	4065	4065	0
35	20230825	200200	2015579955	4065	4065	4065	4065	0
36	20230825	200100	2015579955	4065	4065	4065	4065	0
37	20230825	200000	2015579955	4065	4065	4065	4065	0
38	20230825	195900	2015579955	4065	4065	4065	4065	0
39	20230825	195800	2015579955	4065	4065	4065	4065	0
40	20230825	195700	2015579955	4065	4065	4065	4065	0
41	20230825	195600	2015579955	4065	4065	4065	4065	0
42	20230825	195500	2015579955	4065	4065	4065	4065	0
43	20230825	195400	2015579955	4065	4065	4065	4065	0
44	20230825	195300	2015579955	4065	4065	4065	4065	0
45	20230825	195200	2015579955	4065	4065	4065	4065	0
46	20230825	195100	2015579955	4065	4065	4065	4065	0
47	20230825	195000	2015579955	4065	4065	4065	4065	0
48	20230825	194900	2015579955	4065	4065	4065	4065	0
49	20230825	194800	2015579955	4065	4065	4065	4065	0
50	20230825	194700	2015579955	4065	4065	4065	4065	0
51	20230825	194600	2015579955	4065	4065	4065	4065	0
52	20230825	194500	2015579955	4065	4065	4065	4065	0
53	20230825	194400	2015579955	4065	4065	4065	4065	0
54	20230825	194300	2015579955	4065	4065	4065	4065	0
55	20230825	194200	2015579955	4065	4065	4065	4065	0
56	20230825	194100	2015579955	4065	4065	4065	4065	0
57	20230825	194000	2015579955	4065	4065	4065	4065	0
58	20230825	193900	2015579955	4065	4065	4065	4065	0
59	20230825	193800	2015579955	4065	4065	4065	4065	0
60	20230825	193700	2015579955	4065	4065	4065	4065	0
61	20230825	193600	2015579955	4065	4065	4065	4065	0
62	20230825	193500	2015579955	4065	4065	4065	4065	5260
63	20230825	193400	2015579955	4065	4065	4065	4065	0
64	20230825	193300	2015579955	4065	4065	4065	4065	0
65	20230825	193200	2015579955	4065	4065	4065	4065	0
66	20230825	193100	2015579955	4065	4065	4065	4065	0
67	20230825	193000	2015579955	4065	4065	4065	4065	0
68	20230825	192900	2015579955	4065	4065	4065	4065	0
69	20230825	192800	2015579955	4065	4065	4065	4065	0
70	20230825	192700	2015579955	4065	4065	4065	4065	0
71	20230825	192600	2015579955	4065	4065	4065	4065	0
72	20230825	192500	2015579955	4065	4065	4065	4065	0
73	20230825	192400	2015579955	4065	4065	4065	4065	0
74	20230825	192300	2015579955	4065	4065	4065	4065	0
75	20230825	192200	2015579955	4065	4065	4065	4065	0
76	20230825	192100	2015579955	4065	4065	4065	4065	0
77	20230825	192000	2015579955	4065	4065	4065	4065	0
78	20230825	191900	2015579955	4065	4065	4065	4065	0
79	20230825	191800	2015579955	4065	4065	4065	4065	0
80	20230825	191700	2015579955	4065	4065	4065	4065	0
81	20230825	191600	2015579955	4065	4065	4065	4065	0
82	20230825	191500	2015579955	4065	4065	4065	4065	0
83	20230825	191400	2015579955	4065	4065	4065	4065	0
84	20230825	191300	2015579955	4065	4065	4065	4065	0
85	20230825	191200	2015579955	4065	4065	4065	4065	0
86	20230825	191100	2015579955	4065	4065	4065	4065	0
87	20230825	191000	2015579955	4065	4065	4065	4065	0
88	20230825	190900	2015579955	4065	4065	4065	4065	0
89	20230825	190800	2015579955	4065	4065	4065	4065	0
90	20230825	190700	2015579955	4065	4065	4065	4065	0
91	20230825	190600	2015579955	4065	4065	4065	4065	0
92	20230825	190500	2015579955	4065	4065	4065	4065	5260
93	20230825	190400	2015579955	4065	4065	4065	4065	0
94	20230825	190300	2015579955	4065	4065	4065	4065	0
95	20230825	190200	2015579955	4065	4065	4065	4065	0
96	20230825	190100	2015579955	4065	4065	4065	4065	0
97	20230825	190000	2015579955	4065	4065	4065	4065	0
98	20230825	185900	2015579955	4065	4065	4065	4065	0
99	20230825	185800	2015579955	4065	4065	4065	4065	0
100	20230825	185700	2015579955	4065	4065	4065	4065	0
101	20230825	185600	2015579955	4065	4065	4065	4065	0
102	20230825	185500	2015579955	4065	4065	4065	4065	0
103	20230825	185400	2015579955	4065	4065	4065	4065	0
104	20230825	185300	2015579955	4065	4065	4065	4065	0
105	20230825	185200	2015579955	4065	4065	4065	4065	0
106	20230825	185100	2015579955	4065	4065	4065	4065	0
107	20230825	185000	2015579955	4065	4065	4065	4065	0
108	20230825	184900	2015579955	4065	4065	4065	4065	0
109	20230825	184800	2015579955	4065	4065	4065	4065	0
110	20230825	184700	2015579955	4065	4065	4065	4065	0
111	20230825	184600	2015579955	4065	4065	4065	4065	0
112	20230825	184500	2015579955	4065	4065	4065	4065	0
113	20230825	184400	2015579955	4065	4065	4065	4065	0
114	20230825	184300	2015579955	4065	4065	4065	4065	0
115	20230825	184200	2015579955	4065	4065	4065	4065	0
116	20230825	184100	2015579955	4065	4065	4065	4065	0
117	20230825	184000	2015579955	4065	4065	4065	4065	0
118	20230825	183900	2015579955	4065	4065	4065	4065	0
119	20230825	183800	2015579955	4065	4065	4065	4065	0
120	20230825	183700	2015579955	4065	4065	4065	4065	0
121	20230825	183600	2015579955	4065	4065	4065	4065	0
122	20230825	183500	2015579955	4065	4065	4065	4065	5260
123	20230825	183400	2015579955	4065	4065	4065	4065	0
124	20230825	183300	2015579955	4065	4065	4065	4065	0
125	20230825	183200	2015579955	4065	4065	4065	4065	0
126	20230825	183100	2015579955	4065	4065	4065	4065	0
127	20230825	183000	2015579955	4065	4065	4065	4065	0
128	20230825	182900	2015579955	4065	4065	4065	4065	0
129	20230825	182800	2015579955	4065	4065	4065	4065	0
130	20230825	182700	2015579955	4065	4065	4065	4065	0
131	20230825	182600	2015579955	4065	4065	4065	4065	0
132	20230825	182500	2015579955	4065	4065	4065	4065	0
133	20230825	182400	2015579955	4065	4065	4065	4065	0
134	20230825	182300	2015579955	4065	4065	4065	4065	0
135	20230825	182200	2015579955	4065	4065	4065	4065	0
136	20230825	182100	2015579955	4065	4065	4065	4065	0
137	20230825	182000	2015579955	4065	4065	4065	4065	0
138	20230825	181900	2015579955	4065	4065	4065	4065	0
139	20230825	181800	2015579955	4065	4065	4065	4065	0
140	20230825	181700	2015579955	4065	4065	4065	4065	0
141	20230825	181600	2015579955	4065	4065	4065	4065	0
142	20230825	181500	2015579955	4065	4065	4065	4065	0
143	20230825	181400	2015579955	4065	4065	4065	4065	0
144	20230825	181300	2015579955	4065	4065	4065	4065	0
145	20230825	181200	2015579955	4065	4065	4065	4065	0
146	20230825	181100	2015579955	4065	4065	4065	4065	0
147	20230825	181000	2015579955	4065	4065	4065	4065	0
148	20230825	180900	2015579955	4065	4065	4065	4065	0
149	20230825	180800	2015579955	4065	4065	4065	4065	0
150	20230825	180700	2015579955	4065	4065	4065	4065	0
151	20230825	180600	2015579955	4065	4065	4065	4065	0
152	20230825	180500	2015579955	4065	4065	4065	4065	5260
153	20230825	180400	2015579955	4065	4065	4065	4065	0
154	20230825	180300	2015579955	4065	4065	4065	4065	0
155	20230825	180200	2015579955	4065	4065	4065	4065	0
156	20230825	180100	2015579955	4065	4065	4065	4065	0
157	20230825	180000	2015579955	4065	4065	4065	4065	0
158	20230825	175900	2015579955	4065	4065	4065	4065	0
159	20230825	175800	2015579955	4065	4065	4065	4065	0
160	20230825	175700	2015579955	4065	4065	4065	4065	0
161	20230825	175600	2015579955	4065	4065	4065	4065	0
162	20230825	175500	2015579955	4065	4065	4065	4065	0
163	20230825	175400	2015579955	4065	4065	4065	4065	0
164	20230825	175300	2015579955	4065	4065	4065	4065	0
165	20230825	175200	2015579955	4065	4065	4065	4065	0
166	20230825	175100	2015579955	4065	4065	4065	4065	0
167	20230825	175000	2015579955	4065	4065	4065	4065	0
168	20230825	174900	2015579955	4065	4065	4065	4065	0
169	20230825	174800	2015579955	4065	4065	4065	4065	0
170	20230825	174700	2015579955	4065	4065	4065	4065	0
171	20230825	174600	2015579955	4065	4065	4065	4065	0
172	20230825	174500	2015579955	4065	4065	4065	4065	0
173	20230825	174400	2015579955	4065	4065	4065	4065	0
174	20230825	174300	2015579955	4065	4065	4065	4065	0
175	20230825	174200	2015579955	4065	4065	4065	4065	0
176	20230825	174100	2015579955	4065	4065	4065	4065	0
177	20230825	174000	2015579955	4065	4065	4065	4065	0
178	20230825	173900	2015579955	4065	4065	4065	4065	0
179	20230825	173800	2015579955	4065	4065	4065	4065	0
180	20230825	173700	2015579955	4065	4065	4065	4065	0
181	20230825	173600	2015579955	4065	4065	4065	4065	0
182	20230825	173500	2015579955	4065	4065	4065	4065	5260
183	20230825	173400	2015579955	4065	4065	4065	4065	0
184	20230825	173300	2015579955	4065	4065	4065	4065	0
185	20230825	173200	2015579955	4065	4065	4065	4065	0
186	20230825	173100	2015579955	4065	4065	4065	4065	0
187	20230825	173000	2015579955	4065	4065	4065	4065	0
188	20230825	172900	2015579955	4065	4065	4065	4065	0
189	20230825	172800	2015579955	4065	4065	4065	4065	0
190	20230825	172700	2015579955	4065	4065	4065	4065	0
191	20230825	172600	2015579955	4065	4065	4065	4065	0
192	20230825	172500	2015579955	4065	4065	4065	4065	0
193	20230825	172400	2015579955	4065	4065	4065	4065	0
194	20230825	172300	2015579955	4065	4065	4065	4065	0
195	20230825	172200	2015579955	4065	4065	4065	4065	0
196	20230825	172100	2015579955	4065	4065	4065	4065	0
197	20230825	172000	2015579955	4065	4065	4065	4065	0
198	20230825	171900	2015579955	4065	4065	4065	4065	0
199	20230825	171800	2015579955	4065	4065	4065	4065	0
200	20230825	171700	2015579955	4065	4065	4065	4065	0
201	20230825	171600	2015579955	4065	4065	4065	4065	0
202	20230825	171500	2015579955	4065	4065	4065	4065	0
203	20230825	171400	2015579955	4065	4065	4065	4065	0
204	20230825	171300	2015579955	4065	4065	4065	4065	0
205	20230825	171200	2015579955	4065	4065	4065	4065	0
206	20230825	171100	2015579955	4065	4065	4065	4065	0
207	20230825	171000	2015579955	4065	4065	4065	4065	0
208	20230825	170900	2015579955	4065	4065	4065	4065	0
209	20230825	170800	2015579955	4065	4065	4065	4065	0
210	20230825	170700	2015579955	4065	4065	4065	4065	0
211	20230825	170600	2015579955	4065	4065	4065	4065	0
212	20230825	170500	2015579955	4065	4065	4065	4065	5260
213	20230825	170400	2015579955	4065	4065	4065	4065	0
214	20230825	170300	2015579955	4065	4065	4065	4065	0
215	20230825	170200	2015579955	4065	4065	4065	4065	0
216	20230825	170100	2015579955	4065	4065	4065	4065	0
217	20230825	170000	2015579955	4065	4065	4065	4065	0
218	20230825	165900	2015579955	4065	4065	4065	4065	0
219	20230825	165800	2015579955	4065	4065	4065	4065	0
220	20230825	165700	2015579955	4065	4065	4065	4065	0
221	20230825	165600	2015579955	4065	4065	4065	4065	0
222	20230825	165500	2015579955	4065	4065	4065	4065	0
223	20230825	165400	2015579955	4065	4065	4065	4065	0
224	20230825	165300	2015579955	4065	4065	4065	4065	0
225	20230825	165200	2015579955	4065	4065	4065	4065	0
226	20230825	165100	2015579955	4065	4065	4065	4065	0
227	20230825	165000	2015579955	4065	4065	4065	4065	0
228	20230825	164900	2015579955	4065	4065	4065	4065	0
229	20230825	164800	2015579955	4065	4065	4065	4065	0
230	20230825	164700	2015579955	4065	4065	4065	4065	0
231	20230825	164600	2015579955	4065	4065	4065	4065	0
232	20230825	164500	2015579955	4065	4065	4065	4065	0
233	20230825	164400	2015579955	4065	4065	4065	4065	0
234	20230825	164300	2015579955	4065	4065	4065	4065	0
235	20230825	164200	2015579955	4065	4065	4065	4065	0
236	20230825	164100	2015579955	4065	4065	4065	4065	0
237	20230825	164000	2015579955	4065	4065	4065	4065	0
238	20230825	163900	2015579955	4065	4065	4065	4065	0
239	20230825	163800	2015579955	4065	4065	4065	4065	0
240	20230825	163700	2015579955	4065	4065	4065	4065	0
241	20230825	163600	2015579955	4065	4065	4065	4065	0
242	20230825	163500	2015579955	4065	4065	4065	4065	5260
243	20230825	163400	2015579955	4065	4065	4065	4065	0
244	20230825	163300	2015579955	4065	4065	4065	4065	0
245	20230825	163200	2015579955	4065	4065	4065	4065	0
246	20230825	163100	2015579955	4065	4065	4065	4065	0
247	20230825	163000	2015579955	4065	4065	4065	4065	0
248	20230825	162900	2015579955	4065	4065	4065	4065	0
249	20230825	162800	2015579955	4065	4065	4065	4065	0
250	20230825	162700	2015579955	4065	4065	4065	4065	0
251	20230825	162600	2015579955	4065	4065	4065	4065	0
252	20230825	162500	2015579955	4065	4065	4065	4065	0
253	20230825	162400	2015579955	4065	4065	4065	4065	0
254	20230825	162300	2015579955	4065	4065	4065	4065	0
255	20230825	162200	2015579955	4065	4065	4065	4065	0
256	20230825	162100	2015579955	4065	4065	4065	4065	0
257	20230825	162000	2015579955	4065	4065	4065	4065	0
258	20230825	161900	2015579955	4065	4065	4065	4065	0
259	20230825	161800	2015579955	4065	4065	4065	4065	0
260	20230825	161700	2015579955	4065	4065	4065	4065	0
261	20230825	161600	2015579955	4065	4065	4065	4065	0
262	20230825	161500	2015579955	4065	4065	4065	4065	0
263	20230825	161400	2015579955	4065	4065	4065	4065	0
264	20230825	161300	2015579955	4065	4065	4065	4065	0
265	20230825	161200	2015579955	4065	4065	4065	4065	0
266	20230825	161100	2015579955	4065	4065	4065	4065	0
267	20230825	161000	2015579955	4065	4065	4065	4065	0
268	20230825	160900	2015579955	4065	4065	4065	4065	0
269	20230825	160800	2015579955	4065	4065	4065	4065	0
270	20230825	160700	2015579955	4065	4065	4065	4065	0
271	20230825	160600	2015579955	4065	4065	4065	4065	0
272	20230825	160500	2015579955	4065	4065	4065	4065	5260
273	20230825	160400	2015579955	4065	4065	4065	4065	0
274	20230825	160300	2015579955	4065	4065	4065	4065	0
275	20230825	160200	2015579955	4065	4065	4065	4065	0
276	20230825	160100	2015579955	4065	4065	4065	4065	0
277	20230825	160000	2015579955	4065	4065	4065	4065	0
278	20230825	155900	2015579955	4065	4065	4065	4065	0
279	20230825	155800	2015579955	4065	4065	4065	4065	0
280	20230825	155700	2015579955	4065	4065	4065	4065	0
281	20230825	155600	2015579955	4065	4065	4065	4065	0
282	20230825	155500	2015579955	4065	4065	4065	4065	0
283	20230825	155400	2015579955	4065	4065	4065	4065	0
284	20230825	155300	2015579955	4065	4065	4065	4065	0
285	20230825	155200	2015579955	4065	4065	4065	4065	0
286	20230825	155100	2015579955	4065	4065	4065	4065	0
287	20230825	155000	2015579955	4065	4065	4065	4065	0
288	20230825	154900	2015579955	4065	4065	4065	4065	0
289	20230825	154800	2015579955	4065	4065	4065	4065	0
290	20230825	154700	2015579955	4065	4065	4065	4065	0
291	20230825	154600	2015579955	4065	4065	4065	4065	0
292	20230825	154500	2015579955	4065	4065	4065	4065	0
293	20230825	154400	2015579955	4065	4065	4065	4065	0
294	20230825	154300	2015579955	4065	4065	4065	4065	0
295	20230825	154200	2015579955	4065	4065	4065	4065	0
296	20230825	154100	2015579955	4065	4065	4065	4065	0
297	20230825	154000	2015579955	4065	4065	4065	4065	0
298	20230825	153900	2015579955	4065	4065	4065	4065	0
299	20230825	153800	2015579955	4065	4065	4065	4065	0
300	20230825	153700	2015579955	4065	4065	4065	4065	0
301	20230825	153600	2015579955	4065	4065	4065	4065	0
302	20230825	153500	2015579955	4065	4065	4065	4065	5260
303	20230825	153400	2015579955	4065	4065	4065	4065	0
304	20230825	153300	2015579955	4065	4065	4065	4065	0
305	20230825	153200	2015579955	4065	4065	4065	4065	0
306	20230825	153100	2015579955	4065	4065	4065	4065	0
307	20230825	153000	2015579955	4065	4065	4065	4065	5260
308	20230825	152900	1994198055	4065	4065	4065	4065	0
309	20230825	152800	1994198055	4065	4065	4065	4065	0
310	20230825	152700	1994198055	4065	4065	4065	4065	0
311	20230825	152600	1994198055	4065	4065	4065	4065	0
312	20230825	152500	1994198055	4065	4065	4065	4065	0
313	20230825	152400	1994198055	4065	4065	4065	4065	0
314	20230825	152300	1994198055	4065	4065	4065	4065	0
315	20230825	152200	1994198055	4065	4065	4065	4065	0
316	20230825	152100	1994198055	4065	4065	4065	4065	0
317	20230825	152000	1994198055	4065	4065	4065	4065	0
318	20230825	151900	1994198055	4065	4060	4065	4055	5530
319	20230825	151800	1971751700	4065	4065	4065	4060	350
320	20230825	151700	1970329580	4070	4060	4070	4055	52
321	20230825	151600	1970118685	4055	4055	4070	4055	460
322	20230825	151500	1968253355	4070	4060	4070	4055	628
323	20230825	151400	1965706505	4060	4065	4070	4060	97
324	20230825	151300	1965312265	4065	4065	4070	4065	121
325	20230825	151200	1964820355	4055	4060	4060	4055	181
326	20230825	151100	1964086390	4055	4060	4060	4055	972
327	20230825	151000	1960144905	4050	4065	4065	4050	621
328	20230825	150900	1957623645	4060	4060	4075	4050	225
329	20230825	150800	1956712100	4075	4065	4075	4050	5003
330	20230825	150700	1936443530	4080	4080	4080	4080	2
331	20230825	150600	1936435370	4085	4070	4085	4050	154
332	20230825	150500	1935810350	4050	4075	4075	4050	3030
333	20230825	150400	1923536965	4075	4085	4085	4045	1075
334	20230825	150300	1919177165	4085	4070	4085	4070	77
335	20230825	150200	1918862980	4090	4090	4090	4090	2
336	20230825	150100	1918854800	4095	4065	4095	4065	24
337	20230825	150000	1918756760	4050	4055	4060	4050	270
338	20230825	145900	1917662645	4055	4040	4055	4040	865
339	20230825	145800	1914163755	4040	4040	4045	4040	232
340	20230825	145700	1913226445	4040	4040	4045	4040	2065
341	20230825	145600	1904883785	4040	4045	4045	4040	503
342	20230825	145500	1902851660	4050	4035	4050	4035	250
343	20230825	145400	1901841630	4040	4035	4040	4035	2999
344	20230825	145300	1889732915	4040	4040	4055	4040	1596
345	20230825	145200	1883285035	4055	4040	4055	4035	1930
346	20230825	145100	1875488160	4040	4050	4050	4035	1913
347	20230825	145000	1867756685	4050	4055	4055	4045	2288
348	20230825	144900	1858498515	4050	4050	4050	4050	1161
349	20230825	144800	1853796465	4050	4055	4065	4050	7576
350	20230825	144700	1823113360	4055	4050	4065	4050	408
351	20230825	144600	1821460720	4050	4055	4055	4050	893
352	20230825	144500	1817844010	4050	4055	4055	4050	3448
353	20230825	144400	1803867745	4055	4060	4060	4055	1484
354	20230825	144300	1797847770	4060	4060	4060	4060	48
355	20230825	144200	1797652890	4060	4060	4060	4060	225
356	20230825	144100	1796739390	4060	4060	4060	4060	259
357	20230825	144000	1795687850	4060	4060	4060	4060	143
358	20230825	143900	1795107270	4060	4065	4065	4060	67
359	20230825	143800	1794835230	4070	4060	4075	4060	1080
360	20230825	143700	1790450070	4060	4065	4065	4060	579
361	20230825	143600	1788099280	4060	4060	4060	4055	213
362	20230825	143500	1787234570	4060	4060	4060	4055	645
363	20230825	143400	1784616690	4060	4060	4060	4060	501
364	20230825	143300	1782582630	4080	4055	4080	4055	173
365	20230825	143200	1781880105	4055	4055	4055	4055	265
366	20230825	143100	1780805530	4055	4065	4065	4050	6628
367	20230825	143000	1753898870	4065	4065	4070	4065	473
368	20230825	142900	1751974575	4065	4065	4075	4065	254
369	20230825	142800	1750939765	4065	4065	4065	4065	256
370	20230825	142700	1749899125	4070	4065	4075	4065	87
371	20230825	142600	1749545200	4065	4070	4080	4065	113
372	20230825	142500	1749085575	4065	4070	4070	4065	230
373	20230825	142400	1748150605	4065	4065	4070	4065	128
374	20230825	142300	1747630260	4065	4070	4070	4065	197
375	20230825	142200	1746828495	4065	4065	4070	4065	285
376	20230825	142100	1745669915	4065	4065	4075	4065	137
377	20230825	142000	1745112450	4065	4075	4080	4065	377
378	20230825	141900	1743577610	4075	4065	4075	4065	93
379	20230825	141800	1743199025	4065	4085	4095	4065	135
380	20230825	141700	1742649180	4065	4065	4085	4065	336
381	20230825	141600	1741279765	4065	4065	4070	4065	387
382	20230825	141500	1739706600	4065	4060	4070	4060	710
383	20230825	141400	1736817825	4060	4060	4065	4060	1170
384	20230825	141300	1732067570	4060	4065	4065	4060	419
385	20230825	141200	1730365365	4065	4065	4065	4065	874
386	20230825	141100	1726812555	4070	4065	4070	4065	315
387	20230825	141000	1725532070	4070	4070	4080	4065	331
388	20230825	140900	1724184945	4065	4070	4070	4065	105
389	20230825	140800	1723757780	4070	4065	4070	4065	4037
390	20230825	140700	1707343260	4065	4070	4075	4065	571
391	20230825	140600	1705019550	4070	4070	4070	4065	703
392	20230825	140500	1702158400	4070	4075	4075	4065	1443
393	20230825	140400	1696284255	4075	4080	4080	4075	919
394	20230825	140300	1692534995	4080	4080	4085	4080	428
395	20230825	140200	1690788630	4080	4075	4080	4075	139
396	20230825	140100	1690222050	4075	4075	4075	4075	319
397	20230825	140000	1688922125	4075	4080	4080	4070	2261
398	20230825	135900	1679704525	4080	4085	4090	4080	41
399	20230825	135800	1679537010	4085	4085	4085	4085	52
400	20230825	135700	1679324590	4085	4085	4090	4085	279
401	20230825	135600	1678184860	4090	4085	4100	4085	139
402	20230825	135500	1677616950	4080	4080	4085	4080	71
403	20230825	135400	1677327215	4080	4080	4080	4080	140
404	20230825	135300	1676756015	4080	4085	4085	4080	92
405	20230825	135200	1676380255	4080	4085	4085	4080	175
406	20230825	135100	1675666220	4085	4085	4085	4080	366
407	20230825	135000	1674171955	4085	4085	4085	4085	242
408	20230825	134900	1673183385	4085	4100	4100	4085	136
409	20230825	134800	1672627485	4090	4085	4090	4085	53
410	20230825	134700	1672410805	4085	4090	4090	4085	334
411	20230825	134600	1671046330	4090	4090	4105	4090	230
412	20230825	134500	1670105470	4090	4090	4090	4090	148
413	20230825	134400	1669500150	4090	4085	4090	4085	120
414	20230825	134300	1669009465	4080	4080	4085	4080	265
415	20230825	134200	1667928260	4080	4085	4085	4080	67
416	20230825	134100	1667654840	4085	4100	4100	4085	15
417	20230825	134000	1667593540	4090	4090	4090	4080	531
418	20230825	133900	1665423105	4085	4080	4085	4080	171
419	20230825	133800	1664724655	4080	4080	4080	4080	65
420	20230825	133700	1664459455	4080	4080	4085	4080	103
421	20230825	133600	1664039210	4080	4085	4090	4080	571
422	20230825	133500	1661707530	4090	4085	4090	4085	35
423	20230825	133400	1661564535	4085	4080	4085	4080	1306
424	20230825	133300	1656235720	4080	4090	4090	4080	5057
425	20230825	133200	1635577765	4090	4090	4090	4090	12
426	20230825	133100	1635528685	4090	4095	4095	4090	508
427	20230825	133000	1633450875	4100	4090	4100	4090	1388
428	20230825	132900	1627762355	4090	4090	4090	4090	172
429	20230825	132800	1627058875	4090	4090	4095	4090	87
430	20230825	132700	1626703040	4095	4090	4100	4090	653
431	20230825	132600	1624029180	4100	4090	4100	4090	205
432	20230825	132500	1623190630	4090	4090	4090	4090	56
433	20230825	132400	1622961590	4090	4090	4090	4090	155
434	20230825	132300	1622327640	4090	4095	4095	4090	72
435	20230825	132200	1622033120	4095	4095	4100	4095	179
436	20230825	132100	1621300025	4095	4095	4095	4090	54
437	20230825	132000	1621078930	4090	4095	4095	4090	141
438	20230825	131900	1620502020	4095	4095	4095	4095	164
439	20230825	131800	1619830440	4095	4090	4095	4090	91
440	20230825	131700	1619458125	4095	4090	4100	4090	1337
441	20230825	131600	1613978290	4090	4090	4090	4085	2329
442	20230825	131500	1604452705	4090	4090	4095	4090	194
443	20230825	131400	1603659240	4090	4090	4090	4090	115
444	20230825	131300	1603188890	4090	4090	4090	4090	23
445	20230825	131200	1603094820	4090	4090	4090	4090	301
446	20230825	131100	1601863730	4090	4090	4090	4090	51
447	20230825	131000	1601655140	4090	4090	4090	4090	114
448	20230825	130900	1601188880	4090	4095	4095	4090	200
449	20230825	130800	1600370555	4095	4095	4095	4095	115
450	20230825	130700	1599899630	4095	4090	4095	4090	43
451	20230825	130600	1599723660	4090	4100	4100	4090	16
452	20230825	130500	1599658120	4090	4090	4090	4085	1782
453	20230825	130400	1592369800	4090	4090	4095	4090	172
454	20230825	130300	1591665965	4090	4090	4090	4090	13
455	20230825	130200	1591612795	4090	4095	4105	4090	271
456	20230825	130100	1590503495	4095	4090	4095	4090	134
457	20230825	130000	1589954960	4090	4090	4090	4085	478
458	20230825	125900	1588001205	4095	4090	4095	4090	56
459	20230825	125800	1587772150	4090	4085	4090	4085	312
460	20230825	125700	1586497145	4090	4085	4090	4085	133
461	20230825	125600	1585953240	4085	4085	4090	4085	273
462	20230825	125500	1584837485	4085	4090	4090	4085	237
463	20230825	125400	1583869090	4085	4085	4085	4085	320
464	20230825	125300	1582561890	4085	4085	4085	4085	165
465	20230825	125200	1581887865	4085	4090	4090	4085	37
466	20230825	125100	1581736715	4085	4090	4090	4085	1865
467	20230825	125000	1574109445	4105	4090	4105	4090	143
468	20230825	124900	1573523605	4090	4090	4090	4090	442
469	20230825	124800	1571715825	4090	4095	4095	4090	186
470	20230825	124700	1570954210	4095	4100	4100	4095	98
471	20230825	124600	1570552810	4100	4105	4110	4095	472
472	20230825	124500	1568615245	4095	4095	4095	4090	101
473	20230825	124400	1568201770	4100	4100	4100	4100	351
474	20230825	124300	1566762670	4100	4100	4105	4100	147
475	20230825	124200	1566159965	4105	4105	4110	4105	106
476	20230825	124100	1565724805	4105	4110	4110	4105	113
477	20230825	124000	1565260505	4110	4110	4110	4110	30
478	20230825	123900	1565137205	4110	4115	4120	4110	266
479	20230825	123800	1564043205	4115	4110	4115	4110	56
480	20230825	123700	1563812980	4110	4110	4115	4110	239
481	20230825	123600	1562830055	4110	4110	4110	4105	339
482	20230825	123500	1561437100	4105	4105	4110	4100	258
483	20230825	123400	1560378580	4100	4090	4100	4090	409
484	20230825	123300	1558703715	4095	4090	4095	4090	120
485	20230825	123200	1558212555	4085	4085	4085	4085	94
486	20230825	123100	1557828565	4085	4085	4085	4085	88
487	20230825	123000	1557469085	4085	4090	4090	4085	151
488	20230825	122900	1556852125	4085	4090	4095	4085	76
489	20230825	122800	1556541425	4090	4090	4090	4090	59
490	20230825	122700	1556300115	4090	4085	4095	4085	240
491	20230825	122600	1555319450	4085	4085	4085	4085	20
492	20230825	122500	1555237750	4085	4085	4085	4085	140
493	20230825	122400	1554665850	4085	4085	4090	4085	222
494	20230825	122300	1553758930	4090	4085	4090	4085	120
495	20230825	122200	1553268260	4090	4085	4090	4085	203
496	20230825	122100	1552438990	4085	4085	4085	4085	603
497	20230825	122000	1549975735	4085	4085	4090	4085	277
498	20230825	121900	1548844140	4085	4085	4085	4085	140
499	20230825	121800	1548272240	4085	4090	4090	4085	1425
500	20230825	121700	1542449185	4095	4090	4110	4090	228
501	20230825	121600	1541515610	4090	4085	4090	4085	45
502	20230825	121500	1541331685	4090	4085	4095	4085	159
503	20230825	121400	1540681645	4085	4080	4090	4080	163
504	20230825	121300	1540015945	4080	4080	4080	4080	763
505	20230825	121200	1536902905	4080	4080	4080	4080	55
506	20230825	121100	1536678505	4085	4080	4085	4080	170
507	20230825	121000	1535984625	4105	4080	4105	4080	270
508	20230825	120900	1534882680	4090	4080	4090	4080	990
509	20230825	120800	1530843315	4080	4085	4105	4080	35
510	20230825	120700	1530700025	4080	4080	4080	4080	98
511	20230825	120600	1530300185	4085	4080	4085	4080	322
512	20230825	120500	1528986375	4090	4085	4090	4080	613
513	20230825	120400	1526482610	4090	4090	4090	4085	1166
514	20230825	120300	1521716005	4105	4085	4105	4085	678
515	20230825	120200	1518940505	4085	4095	4100	4085	55
516	20230825	120100	1518715715	4085	4080	4085	4075	115
517	20230825	120000	1518246390	4075	4075	4080	4075	208
518	20230825	115900	1517398450	4080	4080	4080	4075	142
519	20230825	115800	1516819210	4080	4085	4085	4080	48
520	20230825	115700	1516623220	4080	4075	4080	4075	66
521	20230825	115600	1516353965	4100	4075	4100	4075	710
522	20230825	115500	1513456885	4075	4080	4080	4075	237
523	20230825	115400	1512491105	4075	4080	4080	4075	5254
524	20230825	115300	1491055380	4080	4080	4080	4075	41
525	20230825	115200	1490888130	4080	4075	4080	4070	327
526	20230825	115100	1489555635	4070	4070	4075	4070	173
527	20230825	115000	1488851095	4070	4070	4070	4070	104
528	20230825	114900	1488427815	4070	4070	4075	4070	86
529	20230825	114800	1488077730	4070	4070	4070	4070	975
530	20230825	114700	1484109480	4075	4070	4075	4070	25
531	20230825	114600	1484007665	4080	4075	4080	4070	416
532	20230825	114500	1482311985	4075	4075	4075	4075	266
533	20230825	114400	1481228035	4075	4075	4075	4075	393
534	20230825	114300	1479626560	4075	4075	4075	4075	28
535	20230825	114200	1479512460	4075	4075	4080	4075	158
536	20230825	114100	1478868550	4075	4075	4075	4075	364
537	20230825	114000	1477385250	4075	4075	4075	4075	85
538	20230825	113900	1477038875	4075	4080	4080	4075	92
539	20230825	113800	1476663965	4095	4070	4095	4070	941
540	20230825	113700	1472829515	4070	4070	4075	4070	806
541	20230825	113600	1469548995	4070	4075	4075	4070	419
542	20230825	113500	1467843615	4070	4075	4075	4070	728
543	20230825	113400	1464879665	4075	4085	4085	4070	2912
544	20230825	113300	1453003930	4090	4090	4090	4090	3174
545	20230825	113200	1440022270	4090	4095	4095	4090	277
546	20230825	113100	1438888695	4100	4095	4100	4095	359
547	20230825	113000	1437418585	4100	4095	4105	4095	152
548	20230825	112900	1436795555	4095	4095	4100	4095	140
549	20230825	112800	1436222250	4100	4100	4100	4100	941
550	20230825	112700	1432364150	4100	4100	4100	4100	133
551	20230825	112600	1431818850	4100	4105	4105	4100	114
552	20230825	112500	1431351395	4105	4100	4105	4100	496
553	20230825	112400	1429316975	4100	4105	4105	4100	1039
554	20230825	112300	1425052035	4105	4110	4110	4105	2216
555	20230825	112200	1415947225	4110	4110	4110	4110	65
556	20230825	112100	1415680075	4110	4115	4115	4110	738
557	20230825	112000	1412643495	4115	4115	4120	4115	96
558	20230825	111900	1412248350	4115	4115	4115	4110	900
559	20230825	111800	1408545605	4115	4115	4120	4115	207
560	20230825	111700	1407693795	4115	4115	4115	4115	572
561	20230825	111600	1405340015	4115	4115	4115	4115	56
562	20230825	111500	1405109575	4115	4115	4120	4115	163
563	20230825	111400	1404438775	4120	4120	4125	4120	173
564	20230825	111300	1403726010	4120	4115	4120	4115	223
565	20230825	111200	1402808110	4115	4115	4115	4115	78
566	20230825	111100	1402487140	4120	4125	4135	4110	1295
567	20230825	111000	1397148505	4120	4115	4120	4110	539
568	20230825	110900	1394930665	4115	4110	4115	4110	159
569	20230825	110800	1394276450	4110	4110	4115	4110	108
570	20230825	110700	1393832480	4110	4110	4110	4110	288
571	20230825	110600	1392648800	4110	4115	4115	4110	311
572	20230825	110500	1391370585	4110	4110	4110	4110	111
573	20230825	110400	1390914375	4110	4110	4115	4110	293
574	20230825	110300	1389710135	4115	4115	4115	4115	11
575	20230825	110200	1389664870	4110	4105	4110	4105	1036
576	20230825	110100	1385406965	4105	4100	4105	4100	294
577	20230825	110000	1384200805	4100	4100	4105	4100	115
578	20230825	105900	1383729300	4105	4100	4105	4100	503
579	20230825	105800	1381666500	4100	4100	4105	4100	269
580	20230825	105700	1380563575	4095	4100	4105	4095	1250
581	20230825	105600	1375443125	4100	4100	4100	4100	50
582	20230825	105500	1375238125	4100	4100	4105	4100	184
583	20230825	105400	1374483700	4105	4100	4105	4100	65
584	20230825	105300	1374216990	4100	4100	4100	4100	1209
585	20230825	105200	1369260090	4100	4105	4105	4100	57
586	20230825	105100	1369026375	4105	4095	4105	4095	1239
587	20230825	105000	1363948580	4095	4095	4095	4095	493
588	20230825	104900	1361929745	4095	4095	4095	4095	138
589	20230825	104800	1361364635	4095	4095	4100	4095	337
590	20230825	104700	1359984615	4095	4095	4100	4095	290
591	20230825	104600	1358796175	4095	4100	4100	4095	702
592	20230825	104500	1355919530	4100	4110	4110	4100	2854
593	20230825	104400	1344213970	4115	4105	4115	4105	162
594	20230825	104300	1343548510	4105	4110	4115	4105	487
595	20230825	104200	1341546035	4110	4110	4110	4110	127
596	20230825	104100	1341024065	4110	4115	4115	4110	543
597	20230825	104000	1338790585	4115	4120	4120	4115	263
598	20230825	103900	1337708335	4120	4100	4120	4100	505
599	20230825	103800	1335631715	4100	4100	4100	4100	453
600	20230825	103700	1333774415	4100	4100	4100	4100	721
601	20230825	103600	1330818315	4100	4100	4105	4100	299
602	20230825	103500	1329592400	4100	4105	4105	4095	2943
603	20230825	103400	1317530220	4105	4100	4115	4100	524
604	20230825	103300	1315379475	4100	4100	4105	4100	1047
605	20230825	103200	1311086770	4105	4105	4105	4095	5143
606	20230825	103100	1289998405	4105	4110	4110	4105	1646
607	20230825	103000	1283237450	4110	4115	4115	4110	133
608	20230825	102900	1282690315	4115	4115	4120	4115	386
609	20230825	102800	1281101505	4115	4110	4120	4110	224
610	20230825	102700	1280179260	4110	4100	4110	4100	2136
611	20230825	102600	1271412375	4100	4125	4125	4100	4567
612	20230825	102500	1252664010	4125	4115	4125	4110	291
613	20230825	102400	1251467450	4115	4130	4130	4115	1939
614	20230825	102300	1243470610	4125	4130	4135	4125	1184
615	20230825	102200	1238580905	4130	4125	4130	4125	234
616	20230825	102100	1237615255	4130	4125	4135	4125	56
617	20230825	102000	1237384115	4125	4125	4130	4120	1076
618	20230825	101900	1232942495	4120	4140	4140	4115	2808
619	20230825	101800	1221358830	4140	4140	4145	4130	279
620	20230825	101700	1220203710	4130	4145	4145	4130	4522
621	20230825	101600	1201472890	4145	4140	4145	4130	2750
622	20230825	101500	1190110030	4135	4140	4145	4135	1774
623	20230825	101400	1182765575	4150	4145	4150	4130	2423
624	20230825	101300	1172738440	4145	4165	4165	4140	3171
625	20230825	101200	1159588210	4170	4195	4195	4150	5405
626	20230825	101100	1137063690	4180	4210	4210	4180	6458
627	20230825	101000	1109949090	4210	4225	4235	4210	7699
628	20230825	100900	1077413610	4225	4220	4235	4220	2144
629	20230825	100800	1068354405	4225	4235	4235	4215	1709
630	20230825	100700	1061129110	4235	4240	4245	4225	4836
631	20230825	100600	1040638505	4240	4200	4240	4200	6773
632	20230825	100500	1011972890	4195	4235	4240	4185	4971
633	20230825	100400	991058125	4240	4230	4245	4200	11148
634	20230825	100300	943959510	4230	4245	4250	4200	13864
635	20230825	100200	885187670	4240	4185	4245	4185	24306
636	20230825	100100	782877895	4190	4160	4190	4155	18727
637	20230825	100000	704728735	4150	4130	4165	4130	8563
638	20230825	095900	669302525	4120	4095	4130	4095	7312
639	20230825	095800	639238035	4090	4075	4090	4075	5187
640	20230825	095700	618025830	4075	4075	4080	4075	388
641	20230825	095600	616444725	4080	4085	4085	4080	211
642	20230825	095500	615583840	4085	4085	4085	4085	185
643	20230825	095400	614828115	4085	4085	4085	4085	25
644	20230825	095300	614725990	4090	4090	4090	4090	0
645	20230825	095200	614725990	4090	4090	4090	4085	238
646	20230825	095100	613753395	4095	4095	4095	4090	665
647	20230825	095000	611030335	4095	4080	4095	4080	161
648	20230825	094900	610373440	4080	4070	4080	4070	79
649	20230825	094800	610051900	4075	4070	4075	4070	472
650	20230825	094700	608130850	4070	4075	4080	4070	368
651	20230825	094600	606630750	4075	4075	4080	4075	25
652	20230825	094500	606528805	4075	4075	4075	4075	0
653	20230825	094400	606528805	4075	4075	4075	4075	33
654	20230825	094300	606394330	4080	4075	4080	4075	26
655	20230825	094200	606288330	4075	4075	4075	4075	6
656	20230825	094100	606263880	4075	4070	4075	4070	34
657	20230825	094000	606125460	4070	4070	4070	4070	12
658	20230825	093900	606076620	4070	4070	4070	4070	427
659	20230825	093800	604338730	4070	4070	4070	4065	323
660	20230825	093700	603025115	4070	4070	4070	4065	240
661	20230825	093600	602049475	4070	4080	4080	4070	762
662	20230825	093500	598948110	4080	4080	4080	4070	356
663	20230825	093400	597499020	4090	4085	4090	4060	3210
664	20230825	093300	584437110	4085	4100	4100	4085	426
665	20230825	093200	582694325	4110	4120	4120	4110	11
666	20230825	093100	582649015	4120	4100	4120	4095	621
667	20230825	093000	580104705	4100	4110	4110	4100	184
668	20230825	092900	579350025	4110	4115	4115	4110	117
669	20230825	092800	578868750	4115	4115	4115	4115	550
670	20230825	092700	576605500	4115	4115	4115	4115	270
671	20230825	092600	575494450	4115	4090	4115	4090	115
672	20230825	092500	575021780	4090	4100	4100	4085	1774
673	20230825	092400	567765755	4095	4110	4110	4080	7663
674	20230825	092300	536454730	4115	4110	4115	4110	23
675	20230825	092200	536360190	4115	4115	4115	4100	3250
676	20230825	092100	523004325	4115	4115	4115	4110	410
677	20230825	092000	521317225	4115	4120	4120	4110	137
678	20230825	091900	520753925	4115	4115	4120	4115	693
679	20230825	091800	517899605	4120	4125	4125	4115	712
680	20230825	091700	514966120	4125	4130	4135	4100	1830
681	20230825	091600	507424065	4130	4125	4130	4120	636
682	20230825	091500	504800545	4120	4100	4120	4095	3767
683	20230825	091400	489309365	4095	4075	4095	4075	3123
684	20230825	091300	476543550	4070	4075	4080	4070	650
685	20230825	091200	473895395	4090	4070	4090	4060	3192
686	20230825	091100	460920900	4070	4090	4090	4070	1330
687	20230825	091000	455504445	4095	4100	4100	4085	3343
688	20230825	090900	441826340	4115	4110	4115	4085	2154
689	20230825	090800	433002790	4115	4060	4115	4060	4072
690	20230825	090700	416346335	4055	4170	4170	4055	7606
691	20230825	090600	385062715	4170	4195	4200	4145	15509
692	20230825	090500	320334115	4200	4145	4200	4125	22331
693	20230825	090400	226946590	4145	4040	4145	4040	17525
694	20230825	090300	154789460	4040	4090	4090	4030	12273
695	20230825	090200	104945830	4115	4075	4160	4075	10756
696	20230825	090100	60784910	4100	4025	4130	4020	9440
697	20230825	090000	22424510	4015	4025	4045	4015	5568