KissMeData/238090/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	201800	199527510	2970	2970	2970	2970	1455
3	20230825	201700	199527510	2970	2970	2970	2970	0
4	20230825	201600	199527510	2970	2970	2970	2970	0
5	20230825	201500	199527510	2970	2970	2970	2970	0
6	20230825	201400	199527510	2970	2970	2970	2970	0
7	20230825	201300	199527510	2970	2970	2970	2970	0
8	20230825	201200	199527510	2970	2970	2970	2970	0
9	20230825	201100	199527510	2970	2970	2970	2970	0
10	20230825	201000	199527510	2970	2970	2970	2970	0
11	20230825	200900	199527510	2970	2970	2970	2970	0
12	20230825	200800	199527510	2970	2970	2970	2970	0
13	20230825	200700	199527510	2970	2970	2970	2970	0
14	20230825	200600	199527510	2970	2970	2970	2970	0
15	20230825	200500	199527510	2970	2970	2970	2970	0
16	20230825	200400	199527510	2970	2970	2970	2970	0
17	20230825	200300	199527510	2970	2970	2970	2970	0
18	20230825	200200	199527510	2970	2970	2970	2970	0
19	20230825	200100	199527510	2970	2970	2970	2970	0
20	20230825	200000	199527510	2970	2970	2970	2970	0
21	20230825	195900	199527510	2970	2970	2970	2970	0
22	20230825	195800	199527510	2970	2970	2970	2970	0
23	20230825	195700	199527510	2970	2970	2970	2970	0
24	20230825	195600	199527510	2970	2970	2970	2970	0
25	20230825	195500	199527510	2970	2970	2970	2970	0
26	20230825	195400	199527510	2970	2970	2970	2970	0
27	20230825	195300	199527510	2970	2970	2970	2970	0
28	20230825	195200	199527510	2970	2970	2970	2970	0
29	20230825	195100	199527510	2970	2970	2970	2970	0
30	20230825	195000	199527510	2970	2970	2970	2970	0
31	20230825	194900	199527510	2970	2970	2970	2970	0
32	20230825	194800	199527510	2970	2970	2970	2970	1455
33	20230825	194700	199527510	2970	2970	2970	2970	0
34	20230825	194600	199527510	2970	2970	2970	2970	0
35	20230825	194500	199527510	2970	2970	2970	2970	0
36	20230825	194400	199527510	2970	2970	2970	2970	0
37	20230825	194300	199527510	2970	2970	2970	2970	0
38	20230825	194200	199527510	2970	2970	2970	2970	0
39	20230825	194100	199527510	2970	2970	2970	2970	0
40	20230825	194000	199527510	2970	2970	2970	2970	0
41	20230825	193900	199527510	2970	2970	2970	2970	0
42	20230825	193800	199527510	2970	2970	2970	2970	0
43	20230825	193700	199527510	2970	2970	2970	2970	0
44	20230825	193600	199527510	2970	2970	2970	2970	0
45	20230825	193500	199527510	2970	2970	2970	2970	0
46	20230825	193400	199527510	2970	2970	2970	2970	0
47	20230825	193300	199527510	2970	2970	2970	2970	0
48	20230825	193200	199527510	2970	2970	2970	2970	0
49	20230825	193100	199527510	2970	2970	2970	2970	0
50	20230825	193000	199527510	2970	2970	2970	2970	0
51	20230825	192900	199527510	2970	2970	2970	2970	0
52	20230825	192800	199527510	2970	2970	2970	2970	0
53	20230825	192700	199527510	2970	2970	2970	2970	0
54	20230825	192600	199527510	2970	2970	2970	2970	0
55	20230825	192500	199527510	2970	2970	2970	2970	0
56	20230825	192400	199527510	2970	2970	2970	2970	0
57	20230825	192300	199527510	2970	2970	2970	2970	0
58	20230825	192200	199527510	2970	2970	2970	2970	0
59	20230825	192100	199527510	2970	2970	2970	2970	0
60	20230825	192000	199527510	2970	2970	2970	2970	0
61	20230825	191900	199527510	2970	2970	2970	2970	0
62	20230825	191800	199527510	2970	2970	2970	2970	1455
63	20230825	191700	199527510	2970	2970	2970	2970	0
64	20230825	191600	199527510	2970	2970	2970	2970	0
65	20230825	191500	199527510	2970	2970	2970	2970	0
66	20230825	191400	199527510	2970	2970	2970	2970	0
67	20230825	191300	199527510	2970	2970	2970	2970	0
68	20230825	191200	199527510	2970	2970	2970	2970	0
69	20230825	191100	199527510	2970	2970	2970	2970	0
70	20230825	191000	199527510	2970	2970	2970	2970	0
71	20230825	190900	199527510	2970	2970	2970	2970	0
72	20230825	190800	199527510	2970	2970	2970	2970	0
73	20230825	190700	199527510	2970	2970	2970	2970	0
74	20230825	190600	199527510	2970	2970	2970	2970	0
75	20230825	190500	199527510	2970	2970	2970	2970	0
76	20230825	190400	199527510	2970	2970	2970	2970	0
77	20230825	190300	199527510	2970	2970	2970	2970	0
78	20230825	190200	199527510	2970	2970	2970	2970	0
79	20230825	190100	199527510	2970	2970	2970	2970	0
80	20230825	190000	199527510	2970	2970	2970	2970	0
81	20230825	185900	199527510	2970	2970	2970	2970	0
82	20230825	185800	199527510	2970	2970	2970	2970	0
83	20230825	185700	199527510	2970	2970	2970	2970	0
84	20230825	185600	199527510	2970	2970	2970	2970	0
85	20230825	185500	199527510	2970	2970	2970	2970	0
86	20230825	185400	199527510	2970	2970	2970	2970	0
87	20230825	185300	199527510	2970	2970	2970	2970	0
88	20230825	185200	199527510	2970	2970	2970	2970	0
89	20230825	185100	199527510	2970	2970	2970	2970	0
90	20230825	185000	199527510	2970	2970	2970	2970	0
91	20230825	184900	199527510	2970	2970	2970	2970	0
92	20230825	184800	199527510	2970	2970	2970	2970	1455
93	20230825	184700	199527510	2970	2970	2970	2970	0
94	20230825	184600	199527510	2970	2970	2970	2970	0
95	20230825	184500	199527510	2970	2970	2970	2970	0
96	20230825	184400	199527510	2970	2970	2970	2970	0
97	20230825	184300	199527510	2970	2970	2970	2970	0
98	20230825	184200	199527510	2970	2970	2970	2970	0
99	20230825	184100	199527510	2970	2970	2970	2970	0
100	20230825	184000	199527510	2970	2970	2970	2970	0
101	20230825	183900	199527510	2970	2970	2970	2970	0
102	20230825	183800	199527510	2970	2970	2970	2970	0
103	20230825	183700	199527510	2970	2970	2970	2970	0
104	20230825	183600	199527510	2970	2970	2970	2970	0
105	20230825	183500	199527510	2970	2970	2970	2970	0
106	20230825	183400	199527510	2970	2970	2970	2970	0
107	20230825	183300	199527510	2970	2970	2970	2970	0
108	20230825	183200	199527510	2970	2970	2970	2970	0
109	20230825	183100	199527510	2970	2970	2970	2970	0
110	20230825	183000	199527510	2970	2970	2970	2970	0
111	20230825	182900	199527510	2970	2970	2970	2970	0
112	20230825	182800	199527510	2970	2970	2970	2970	0
113	20230825	182700	199527510	2970	2970	2970	2970	0
114	20230825	182600	199527510	2970	2970	2970	2970	0
115	20230825	182500	199527510	2970	2970	2970	2970	0
116	20230825	182400	199527510	2970	2970	2970	2970	0
117	20230825	182300	199527510	2970	2970	2970	2970	0
118	20230825	182200	199527510	2970	2970	2970	2970	0
119	20230825	182100	199527510	2970	2970	2970	2970	0
120	20230825	182000	199527510	2970	2970	2970	2970	0
121	20230825	181900	199527510	2970	2970	2970	2970	0
122	20230825	181800	199527510	2970	2970	2970	2970	1455
123	20230825	181700	199527510	2970	2970	2970	2970	0
124	20230825	181600	199527510	2970	2970	2970	2970	0
125	20230825	181500	199527510	2970	2970	2970	2970	0
126	20230825	181400	199527510	2970	2970	2970	2970	0
127	20230825	181300	199527510	2970	2970	2970	2970	0
128	20230825	181200	199527510	2970	2970	2970	2970	0
129	20230825	181100	199527510	2970	2970	2970	2970	0
130	20230825	181000	199527510	2970	2970	2970	2970	0
131	20230825	180900	199527510	2970	2970	2970	2970	0
132	20230825	180800	199527510	2970	2970	2970	2970	0
133	20230825	180700	199527510	2970	2970	2970	2970	0
134	20230825	180600	199527510	2970	2970	2970	2970	0
135	20230825	180500	199527510	2970	2970	2970	2970	0
136	20230825	180400	199527510	2970	2970	2970	2970	0
137	20230825	180300	199527510	2970	2970	2970	2970	0
138	20230825	180200	199527510	2970	2970	2970	2970	0
139	20230825	180100	199527510	2970	2970	2970	2970	0
140	20230825	180000	199527510	2970	2970	2970	2970	0
141	20230825	175900	199527510	2970	2970	2970	2970	0
142	20230825	175800	199527510	2970	2970	2970	2970	0
143	20230825	175700	199527510	2970	2970	2970	2970	0
144	20230825	175600	199527510	2970	2970	2970	2970	0
145	20230825	175500	199527510	2970	2970	2970	2970	0
146	20230825	175400	199527510	2970	2970	2970	2970	0
147	20230825	175300	199527510	2970	2970	2970	2970	0
148	20230825	175200	199527510	2970	2970	2970	2970	0
149	20230825	175100	199527510	2970	2970	2970	2970	0
150	20230825	175000	199527510	2970	2970	2970	2970	0
151	20230825	174900	199527510	2970	2970	2970	2970	0
152	20230825	174800	199527510	2970	2970	2970	2970	1455
153	20230825	174700	199527510	2970	2970	2970	2970	0
154	20230825	174600	199527510	2970	2970	2970	2970	0
155	20230825	174500	199527510	2970	2970	2970	2970	0
156	20230825	174400	199527510	2970	2970	2970	2970	0
157	20230825	174300	199527510	2970	2970	2970	2970	0
158	20230825	174200	199527510	2970	2970	2970	2970	0
159	20230825	174100	199527510	2970	2970	2970	2970	0
160	20230825	174000	199527510	2970	2970	2970	2970	0
161	20230825	173900	199527510	2970	2970	2970	2970	0
162	20230825	173800	199527510	2970	2970	2970	2970	0
163	20230825	173700	199527510	2970	2970	2970	2970	0
164	20230825	173600	199527510	2970	2970	2970	2970	0
165	20230825	173500	199527510	2970	2970	2970	2970	0
166	20230825	173400	199527510	2970	2970	2970	2970	0
167	20230825	173300	199527510	2970	2970	2970	2970	0
168	20230825	173200	199527510	2970	2970	2970	2970	0
169	20230825	173100	199527510	2970	2970	2970	2970	0
170	20230825	173000	199527510	2970	2970	2970	2970	0
171	20230825	172900	199527510	2970	2970	2970	2970	0
172	20230825	172800	199527510	2970	2970	2970	2970	0
173	20230825	172700	199527510	2970	2970	2970	2970	0
174	20230825	172600	199527510	2970	2970	2970	2970	0
175	20230825	172500	199527510	2970	2970	2970	2970	0
176	20230825	172400	199527510	2970	2970	2970	2970	0
177	20230825	172300	199527510	2970	2970	2970	2970	0
178	20230825	172200	199527510	2970	2970	2970	2970	0
179	20230825	172100	199527510	2970	2970	2970	2970	0
180	20230825	172000	199527510	2970	2970	2970	2970	0
181	20230825	171900	199527510	2970	2970	2970	2970	0
182	20230825	171800	199527510	2970	2970	2970	2970	1455
183	20230825	171700	199527510	2970	2970	2970	2970	0
184	20230825	171600	199527510	2970	2970	2970	2970	0
185	20230825	171500	199527510	2970	2970	2970	2970	0
186	20230825	171400	199527510	2970	2970	2970	2970	0
187	20230825	171300	199527510	2970	2970	2970	2970	0
188	20230825	171200	199527510	2970	2970	2970	2970	0
189	20230825	171100	199527510	2970	2970	2970	2970	0
190	20230825	171000	199527510	2970	2970	2970	2970	0
191	20230825	170900	199527510	2970	2970	2970	2970	0
192	20230825	170800	199527510	2970	2970	2970	2970	0
193	20230825	170700	199527510	2970	2970	2970	2970	0
194	20230825	170600	199527510	2970	2970	2970	2970	0
195	20230825	170500	199527510	2970	2970	2970	2970	0
196	20230825	170400	199527510	2970	2970	2970	2970	0
197	20230825	170300	199527510	2970	2970	2970	2970	0
198	20230825	170200	199527510	2970	2970	2970	2970	0
199	20230825	170100	199527510	2970	2970	2970	2970	0
200	20230825	170000	199527510	2970	2970	2970	2970	0
201	20230825	165900	199527510	2970	2970	2970	2970	0
202	20230825	165800	199527510	2970	2970	2970	2970	0
203	20230825	165700	199527510	2970	2970	2970	2970	0
204	20230825	165600	199527510	2970	2970	2970	2970	0
205	20230825	165500	199527510	2970	2970	2970	2970	0
206	20230825	165400	199527510	2970	2970	2970	2970	0
207	20230825	165300	199527510	2970	2970	2970	2970	0
208	20230825	165200	199527510	2970	2970	2970	2970	0
209	20230825	165100	199527510	2970	2970	2970	2970	0
210	20230825	165000	199527510	2970	2970	2970	2970	0
211	20230825	164900	199527510	2970	2970	2970	2970	0
212	20230825	164800	199527510	2970	2970	2970	2970	1455
213	20230825	164700	199527510	2970	2970	2970	2970	0
214	20230825	164600	199527510	2970	2970	2970	2970	0
215	20230825	164500	199527510	2970	2970	2970	2970	0
216	20230825	164400	199527510	2970	2970	2970	2970	0
217	20230825	164300	199527510	2970	2970	2970	2970	0
218	20230825	164200	199527510	2970	2970	2970	2970	0
219	20230825	164100	199527510	2970	2970	2970	2970	0
220	20230825	164000	199527510	2970	2970	2970	2970	0
221	20230825	163900	199527510	2970	2970	2970	2970	0
222	20230825	163800	199527510	2970	2970	2970	2970	0
223	20230825	163700	199527510	2970	2970	2970	2970	0
224	20230825	163600	199527510	2970	2970	2970	2970	0
225	20230825	163500	199527510	2970	2970	2970	2970	0
226	20230825	163400	199527510	2970	2970	2970	2970	0
227	20230825	163300	199527510	2970	2970	2970	2970	0
228	20230825	163200	199527510	2970	2970	2970	2970	0
229	20230825	163100	199527510	2970	2970	2970	2970	0
230	20230825	163000	199527510	2970	2970	2970	2970	0
231	20230825	162900	199527510	2970	2970	2970	2970	0
232	20230825	162800	199527510	2970	2970	2970	2970	0
233	20230825	162700	199527510	2970	2970	2970	2970	0
234	20230825	162600	199527510	2970	2970	2970	2970	0
235	20230825	162500	199527510	2970	2970	2970	2970	0
236	20230825	162400	199527510	2970	2970	2970	2970	0
237	20230825	162300	199527510	2970	2970	2970	2970	0
238	20230825	162200	199527510	2970	2970	2970	2970	0
239	20230825	162100	199527510	2970	2970	2970	2970	0
240	20230825	162000	199527510	2970	2970	2970	2970	0
241	20230825	161900	199527510	2970	2970	2970	2970	0
242	20230825	161800	199527510	2970	2970	2970	2970	1455
243	20230825	161700	199527510	2970	2970	2970	2970	0
244	20230825	161600	199527510	2970	2970	2970	2970	0
245	20230825	161500	199527510	2970	2970	2970	2970	0
246	20230825	161400	199527510	2970	2970	2970	2970	0
247	20230825	161300	199527510	2970	2970	2970	2970	0
248	20230825	161200	199527510	2970	2970	2970	2970	0
249	20230825	161100	199527510	2970	2970	2970	2970	0
250	20230825	161000	199527510	2970	2970	2970	2970	0
251	20230825	160900	199527510	2970	2970	2970	2970	0
252	20230825	160800	199527510	2970	2970	2970	2970	0
253	20230825	160700	199527510	2970	2970	2970	2970	0
254	20230825	160600	199527510	2970	2970	2970	2970	0
255	20230825	160500	199527510	2970	2970	2970	2970	0
256	20230825	160400	199527510	2970	2970	2970	2970	0
257	20230825	160300	199527510	2970	2970	2970	2970	0
258	20230825	160200	199527510	2970	2970	2970	2970	0
259	20230825	160100	199527510	2970	2970	2970	2970	0
260	20230825	160000	199527510	2970	2970	2970	2970	0
261	20230825	155900	199527510	2970	2970	2970	2970	0
262	20230825	155800	199527510	2970	2970	2970	2970	0
263	20230825	155700	199527510	2970	2970	2970	2970	0
264	20230825	155600	199527510	2970	2970	2970	2970	0
265	20230825	155500	199527510	2970	2970	2970	2970	0
266	20230825	155400	199527510	2970	2970	2970	2970	0
267	20230825	155300	199527510	2970	2970	2970	2970	0
268	20230825	155200	199527510	2970	2970	2970	2970	0
269	20230825	155100	199527510	2970	2970	2970	2970	0
270	20230825	155000	199527510	2970	2970	2970	2970	0
271	20230825	154900	199527510	2970	2970	2970	2970	0
272	20230825	154800	199527510	2970	2970	2970	2970	1455
273	20230825	154700	199527510	2970	2970	2970	2970	0
274	20230825	154600	199527510	2970	2970	2970	2970	0
275	20230825	154500	199527510	2970	2970	2970	2970	0
276	20230825	154400	199527510	2970	2970	2970	2970	0
277	20230825	154300	199527510	2970	2970	2970	2970	0
278	20230825	154200	199527510	2970	2970	2970	2970	0
279	20230825	154100	199527510	2970	2970	2970	2970	0
280	20230825	154000	199527510	2970	2970	2970	2970	0
281	20230825	153900	199527510	2970	2970	2970	2970	0
282	20230825	153800	199527510	2970	2970	2970	2970	0
283	20230825	153700	199527510	2970	2970	2970	2970	0
284	20230825	153600	199527510	2970	2970	2970	2970	0
285	20230825	153500	199527510	2970	2970	2970	2970	0
286	20230825	153400	199527510	2970	2970	2970	2970	0
287	20230825	153300	199527510	2970	2970	2970	2970	0
288	20230825	153200	199527510	2970	2970	2970	2970	0
289	20230825	153100	199527510	2970	2970	2970	2970	0
290	20230825	153000	199527510	2970	2970	2970	2970	1455
291	20230825	152900	195206160	2985	2985	2985	2985	0
292	20230825	152800	195206160	2985	2985	2985	2985	0
293	20230825	152700	195206160	2985	2985	2985	2985	0
294	20230825	152600	195206160	2985	2985	2985	2985	0
295	20230825	152500	195206160	2985	2985	2985	2985	0
296	20230825	152400	195206160	2985	2985	2985	2985	0
297	20230825	152300	195206160	2985	2985	2985	2985	0
298	20230825	152200	195206160	2985	2985	2985	2985	0
299	20230825	152100	195206160	2985	2985	2985	2985	0
300	20230825	152000	195206160	2985	2985	2985	2985	0
301	20230825	151900	195206160	2985	2980	2985	2980	10
302	20230825	151800	195176320	2990	2975	2990	2975	64
303	20230825	151700	194985815	2985	2985	2985	2985	0
304	20230825	151600	194985815	2985	2985	2985	2985	0
305	20230825	151500	194985815	2985	2985	2985	2985	0
306	20230825	151400	194985815	2985	2985	2985	2985	0
307	20230825	151300	194985815	2985	2980	2985	2970	216
308	20230825	151200	194344265	2985	2985	2985	2985	0
309	20230825	151100	194344265	2985	2985	2985	2985	10
310	20230825	151000	194314415	2980	2980	2980	2980	1
311	20230825	150900	194311435	2985	2985	2985	2985	0
312	20230825	150800	194311435	2985	2985	2985	2985	0
313	20230825	150700	194311435	2985	2980	2985	2980	1000
314	20230825	150600	191329760	2980	2980	2980	2980	0
315	20230825	150500	191329760	2980	2980	2980	2960	2424
316	20230825	150400	184142150	2985	2985	2985	2985	0
317	20230825	150300	184142150	2985	2985	2985	2985	0
318	20230825	150200	184142150	2985	2985	2985	2985	0
319	20230825	150100	184142150	2985	2985	2985	2985	0
320	20230825	150000	184142150	2985	2985	2985	2985	0
321	20230825	145900	184142150	2985	2985	2985	2985	0
322	20230825	145800	184142150	2985	2985	2985	2985	100
323	20230825	145700	183843650	2985	2985	2985	2985	0
324	20230825	145600	183843650	2985	2985	2985	2985	0
325	20230825	145500	183843650	2985	2980	2985	2980	10
326	20230825	145400	183813825	2975	2975	2975	2975	5
327	20230825	145300	183798950	2975	2975	2975	2975	0
328	20230825	145200	183798950	2975	2975	2975	2975	0
329	20230825	145100	183798950	2975	2975	2975	2975	1
330	20230825	145000	183795975	2965	2965	2965	2965	0
331	20230825	144900	183795975	2965	2965	2965	2965	0
332	20230825	144800	183795975	2965	2965	2965	2965	0
333	20230825	144700	183795975	2965	2965	2965	2965	0
334	20230825	144600	183795975	2965	2965	2965	2965	2
335	20230825	144500	183790045	2970	2970	2970	2970	266
336	20230825	144400	183000025	2970	2970	2970	2970	40
337	20230825	144300	182881225	2965	2965	2965	2965	200
338	20230825	144200	182288225	2970	2970	2970	2970	0
339	20230825	144100	182288225	2970	2975	2975	2970	2694
340	20230825	144000	174284045	2985	2985	2985	2985	1
341	20230825	143900	174281060	2985	2985	2985	2985	1
342	20230825	143800	174278075	2970	2970	2970	2970	0
343	20230825	143700	174278075	2970	2970	2970	2970	0
344	20230825	143600	174278075	2970	2970	2970	2970	0
345	20230825	143500	174278075	2970	2970	2970	2970	0
346	20230825	143400	174278075	2970	2975	2975	2970	684
347	20230825	143300	172243255	2985	2985	2985	2985	0
348	20230825	143200	172243255	2985	2985	2985	2985	1
349	20230825	143100	172240270	2980	2980	2980	2980	0
350	20230825	143000	172240270	2980	2980	2980	2980	0
351	20230825	142900	172240270	2980	2980	2980	2980	551
352	20230825	142800	170598290	2990	2990	2990	2990	0
353	20230825	142700	170598290	2990	2990	2990	2990	0
354	20230825	142600	170598290	2990	2990	2990	2990	1
355	20230825	142500	170595300	2990	2990	2990	2990	0
356	20230825	142400	170595300	2990	2990	2990	2990	0
357	20230825	142300	170595300	2990	2990	2990	2990	0
358	20230825	142200	170595300	2990	2990	2990	2990	150
359	20230825	142100	170146800	2990	2990	2990	2990	0
360	20230825	142000	170146800	2990	2990	2990	2990	1
361	20230825	141900	170143810	2980	2980	2980	2980	0
362	20230825	141800	170143810	2980	2980	2980	2980	0
363	20230825	141700	170143810	2980	2980	2980	2980	0
364	20230825	141600	170143810	2980	2980	2980	2980	0
365	20230825	141500	170143810	2980	2980	2980	2980	0
366	20230825	141400	170143810	2980	2990	2990	2980	4
367	20230825	141300	170131880	2990	2990	2990	2990	0
368	20230825	141200	170131880	2990	2990	2990	2990	0
369	20230825	141100	170131880	2990	2990	2990	2990	0
370	20230825	141000	170131880	2990	2990	2990	2990	0
371	20230825	140900	170131880	2990	2990	2990	2990	0
372	20230825	140800	170131880	2990	2990	2990	2990	0
373	20230825	140700	170131880	2990	2990	2990	2990	0
374	20230825	140600	170131880	2990	2990	2990	2990	0
375	20230825	140500	170131880	2990	2990	2990	2990	0
376	20230825	140400	170131880	2990	2990	2990	2990	0
377	20230825	140300	170131880	2990	2990	2990	2990	0
378	20230825	140200	170131880	2990	2990	2990	2990	0
379	20230825	140100	170131880	2990	2990	2990	2990	0
380	20230825	140000	170131880	2990	2990	2990	2990	0
381	20230825	135900	170131880	2990	2990	2990	2990	10
382	20230825	135800	170101980	2990	2990	2990	2990	0
383	20230825	135700	170101980	2990	2990	2990	2990	0
384	20230825	135600	170101980	2990	2990	2990	2990	0
385	20230825	135500	170101980	2990	2990	2990	2990	0
386	20230825	135400	170101980	2990	2990	2990	2990	0
387	20230825	135300	170101980	2990	2990	2990	2990	2
388	20230825	135200	170096000	2970	2970	2970	2970	0
389	20230825	135100	170096000	2970	2970	2970	2970	1
390	20230825	135000	170093030	2990	2990	2990	2990	0
391	20230825	134900	170093030	2990	2990	2990	2990	0
392	20230825	134800	170093030	2990	2990	2990	2990	0
393	20230825	134700	170093030	2990	2990	2990	2990	2
394	20230825	134600	170087050	2980	2980	2980	2980	0
395	20230825	134500	170087050	2980	2980	2980	2980	0
396	20230825	134400	170087050	2980	2980	2980	2980	0
397	20230825	134300	170087050	2980	2980	2980	2980	80
398	20230825	134200	169848650	2980	2980	2980	2980	3000
399	20230825	134100	160908650	2980	2980	2980	2980	0
400	20230825	134000	160908650	2980	2980	2980	2980	0
401	20230825	133900	160908650	2980	2980	2980	2980	1
402	20230825	133800	160905670	2970	2970	2970	2970	5
403	20230825	133700	160890820	2980	2980	2980	2980	1
404	20230825	133600	160887840	2975	2980	2980	2975	10
405	20230825	133500	160858065	2980	2980	2980	2980	1
406	20230825	133400	160855085	2975	2975	2975	2975	0
407	20230825	133300	160855085	2975	2975	2975	2975	0
408	20230825	133200	160855085	2975	2975	2975	2975	0
409	20230825	133100	160855085	2975	2975	2975	2975	0
410	20230825	133000	160855085	2975	2975	2975	2975	12
411	20230825	132900	160819385	2970	2970	2970	2970	0
412	20230825	132800	160819385	2970	2970	2970	2970	0
413	20230825	132700	160819385	2970	2970	2970	2970	0
414	20230825	132600	160819385	2970	2970	2970	2970	0
415	20230825	132500	160819385	2970	2970	2970	2970	0
416	20230825	132400	160819385	2970	2970	2970	2970	11
417	20230825	132300	160786715	2975	2975	2975	2975	0
418	20230825	132200	160786715	2975	2975	2975	2975	0
419	20230825	132100	160786715	2975	2975	2975	2975	0
420	20230825	132000	160786715	2975	2975	2975	2975	51
421	20230825	131900	160634990	2990	2990	2990	2990	0
422	20230825	131800	160634990	2990	2990	2990	2990	1
423	20230825	131700	160632000	2975	2975	2975	2975	0
424	20230825	131600	160632000	2975	2975	2975	2975	0
425	20230825	131500	160632000	2975	2975	2975	2975	0
426	20230825	131400	160632000	2975	2975	2975	2975	0
427	20230825	131300	160632000	2975	2975	2975	2975	0
428	20230825	131200	160632000	2975	2975	2975	2975	2
429	20230825	131100	160626050	2975	2975	2975	2975	1
430	20230825	131000	160623075	2965	2965	2965	2965	0
431	20230825	130900	160623075	2965	2965	2965	2965	12
432	20230825	130800	160587495	2960	2960	2960	2960	2394
433	20230825	130700	153501255	2970	2970	2970	2970	1
434	20230825	130600	153498285	2960	2970	2970	2960	401
435	20230825	130500	152309975	2960	2960	2960	2960	2256
436	20230825	130400	145632215	2960	2970	2970	2960	699
437	20230825	130300	143560235	2970	2975	2975	2970	5000
438	20230825	130200	128708735	3000	3000	3000	3000	0
439	20230825	130100	128708735	3000	3000	3000	3000	0
440	20230825	130000	128708735	3000	3000	3000	3000	0
441	20230825	125900	128708735	3000	3000	3000	3000	0
442	20230825	125800	128708735	3000	3000	3000	3000	0
443	20230825	125700	128708735	3000	3000	3000	3000	0
444	20230825	125600	128708735	3000	3000	3000	3000	0
445	20230825	125500	128708735	3000	3000	3000	3000	1
446	20230825	125400	128705735	2985	2985	2985	2985	0
447	20230825	125300	128705735	2985	2985	2985	2985	671
448	20230825	125200	126702800	2995	2995	2995	2995	0
449	20230825	125100	126702800	2995	2995	2995	2995	0
450	20230825	125000	126702800	2995	2995	2995	2995	0
451	20230825	124900	126702800	2995	2995	2995	2995	0
452	20230825	124800	126702800	2995	2995	2995	2995	0
453	20230825	124700	126702800	2995	2995	2995	2995	0
454	20230825	124600	126702800	2995	2995	2995	2995	0
455	20230825	124500	126702800	2995	2995	2995	2995	3166
456	20230825	124400	117220630	3000	3000	3000	3000	0
457	20230825	124300	117220630	3000	3000	3000	3000	0
458	20230825	124200	117220630	3000	3000	3000	3000	0
459	20230825	124100	117220630	3000	3000	3000	3000	1
460	20230825	124000	117217630	2995	2995	2995	2995	0
461	20230825	123900	117217630	2995	2995	2995	2995	165
462	20230825	123800	116723455	3000	3000	3000	3000	0
463	20230825	123700	116723455	3000	3000	3000	3000	0
464	20230825	123600	116723455	3000	3000	3000	3000	0
465	20230825	123500	116723455	3000	3000	3000	3000	0
466	20230825	123400	116723455	3000	3000	3000	3000	0
467	20230825	123300	116723455	3000	3000	3000	3000	17
468	20230825	123200	116672455	3000	3000	3000	3000	1
469	20230825	123100	116669455	2995	2995	2995	2995	0
470	20230825	123000	116669455	2995	2995	2995	2995	0
471	20230825	122900	116669455	2995	2995	2995	2995	0
472	20230825	122800	116669455	2995	2995	2995	2995	462
473	20230825	122700	115285765	2995	2990	2995	2990	1240
474	20230825	122600	111572925	2990	2990	2990	2990	0
475	20230825	122500	111572925	2990	2990	2990	2990	0
476	20230825	122400	111572925	2990	2990	2990	2990	0
477	20230825	122300	111572925	2990	2990	2990	2990	0
478	20230825	122200	111572925	2990	2990	2990	2990	0
479	20230825	122100	111572925	2990	2990	2990	2990	1
480	20230825	122000	111569935	2975	2975	2975	2975	0
481	20230825	121900	111569935	2975	2975	2975	2975	0
482	20230825	121800	111569935	2975	2975	2975	2975	0
483	20230825	121700	111569935	2975	2975	2975	2975	0
484	20230825	121600	111569935	2975	2975	2975	2975	0
485	20230825	121500	111569935	2975	2975	2975	2975	0
486	20230825	121400	111569935	2975	2975	2975	2975	0
487	20230825	121300	111569935	2975	2975	2975	2975	1200
488	20230825	121200	107999935	2990	2990	2990	2990	0
489	20230825	121100	107999935	2990	2985	2990	2985	44
490	20230825	121000	107868475	2985	2985	2985	2985	0
491	20230825	120900	107868475	2985	2985	2985	2985	0
492	20230825	120800	107868475	2985	2985	2985	2985	476
493	20230825	120700	106447615	2985	2985	2985	2985	39
494	20230825	120600	106331200	2985	2985	2985	2985	8
495	20230825	120500	106307320	2990	2990	2990	2990	3
496	20230825	120400	106298350	2990	2990	2990	2990	0
497	20230825	120300	106298350	2990	2990	2990	2990	65
498	20230825	120200	106104000	2990	2990	2990	2990	1
499	20230825	120100	106101010	2970	2985	2985	2970	729
500	20230825	120000	103934665	2995	2995	2995	2995	0
501	20230825	115900	103934665	2995	2995	2995	2995	1
502	20230825	115800	103931670	2985	2985	2985	2985	0
503	20230825	115700	103931670	2985	2985	2985	2985	0
504	20230825	115600	103931670	2985	2985	2985	2985	1
505	20230825	115500	103928685	2985	2990	2990	2985	37
506	20230825	115400	103818160	2995	2995	2995	2995	5
507	20230825	115300	103803185	2975	2990	2990	2975	1002
508	20230825	115200	100821955	2990	2995	2995	2990	69
509	20230825	115100	100615315	2995	2995	2995	2995	19
510	20230825	115000	100558410	3000	3000	3000	3000	0
511	20230825	114900	100558410	3000	3000	3000	3000	0
512	20230825	114800	100558410	3000	3000	3000	3000	0
513	20230825	114700	100558410	3000	3000	3000	3000	59
514	20230825	114600	100381410	3010	3010	3010	3010	0
515	20230825	114500	100381410	3010	3010	3010	3010	1
516	20230825	114400	100378400	3000	3000	3000	3000	0
517	20230825	114300	100378400	3000	3000	3000	3000	0
518	20230825	114200	100378400	3000	3000	3000	3000	0
519	20230825	114100	100378400	3000	3000	3000	3000	0
520	20230825	114000	100378400	3000	3000	3000	3000	0
521	20230825	113900	100378400	3000	3000	3000	3000	10
522	20230825	113800	100348400	3010	3010	3010	3010	0
523	20230825	113700	100348400	3010	3010	3010	3010	0
524	20230825	113600	100348400	3010	3010	3010	3010	0
525	20230825	113500	100348400	3010	3010	3010	3010	0
526	20230825	113400	100348400	3010	3010	3010	3010	11
527	20230825	113300	100315290	3010	3010	3010	3010	0
528	20230825	113200	100315290	3010	3010	3010	3010	0
529	20230825	113100	100315290	3010	3010	3010	3010	0
530	20230825	113000	100315290	3010	3010	3010	3010	0
531	20230825	112900	100315290	3010	3010	3010	3010	0
532	20230825	112800	100315290	3010	3010	3010	3010	0
533	20230825	112700	100315290	3010	3005	3010	3005	64
534	20230825	112600	100122965	3005	3005	3005	3005	1
535	20230825	112500	100119960	3005	3000	3005	3000	45
536	20230825	112400	99984770	2985	3010	3010	2985	9
537	20230825	112300	99957705	2975	3005	3005	2975	356
538	20230825	112200	98892180	3010	3010	3010	3010	1
539	20230825	112100	98889170	3010	3020	3020	3010	2116
540	20230825	112000	92518575	3025	3025	3025	3025	59
541	20230825	111900	92340100	3030	3030	3030	3030	0
542	20230825	111800	92340100	3030	3025	3030	3025	102
543	20230825	111700	92031400	3030	3030	3030	3030	3128
544	20230825	111600	82553560	3030	3030	3030	3030	0
545	20230825	111500	82553560	3030	3030	3030	3030	126
546	20230825	111400	82171780	3030	3030	3030	3030	4
547	20230825	111300	82159660	3030	3030	3030	3030	0
548	20230825	111200	82159660	3030	3030	3030	3030	1000
549	20230825	111100	79129660	3030	3020	3030	3020	432
550	20230825	111000	77823310	3015	3015	3015	3015	1
551	20230825	110900	77820295	3010	3010	3010	3010	121
552	20230825	110800	77456085	3015	3005	3015	3005	848
553	20230825	110700	74903550	3010	3010	3010	3010	0
554	20230825	110600	74903550	3010	3010	3010	3010	0
555	20230825	110500	74903550	3010	3010	3010	3010	0
556	20230825	110400	74903550	3010	3000	3010	3000	300
557	20230825	110300	74002255	2985	2985	2985	2985	0
558	20230825	110200	74002255	2985	2985	2985	2985	1000
559	20230825	110100	71017255	2990	2995	2995	2990	253
560	20230825	110000	70260210	3005	3005	3005	3005	0
561	20230825	105900	70260210	3005	3005	3005	3005	0
562	20230825	105800	70260210	3005	3005	3005	3005	0
563	20230825	105700	70260210	3005	3005	3005	3005	0
564	20230825	105600	70260210	3005	3005	3005	3005	0
565	20230825	105500	70260210	3005	3005	3005	3005	0
566	20230825	105400	70260210	3005	3005	3005	3005	0
567	20230825	105300	70260210	3005	3005	3005	3005	1
568	20230825	105200	70257205	3005	3005	3005	3005	0
569	20230825	105100	70257205	3005	3005	3005	3005	58
570	20230825	105000	70082915	3005	3005	3005	3005	0
571	20230825	104900	70082915	3005	3005	3005	3005	0
572	20230825	104800	70082915	3005	3005	3005	3005	149
573	20230825	104700	69635170	3005	3005	3005	3005	1
574	20230825	104600	69632165	3000	3000	3000	3000	0
575	20230825	104500	69632165	3000	3000	3000	3000	34
576	20230825	104400	69530165	3000	3000	3000	3000	0
577	20230825	104300	69530165	3000	2995	3000	2995	364
578	20230825	104200	68439810	2990	2990	2990	2990	0
579	20230825	104100	68439810	2990	2990	2990	2990	50
580	20230825	104000	68290310	2990	2990	2990	2990	29
581	20230825	103900	68203600	2995	2995	2995	2995	150
582	20230825	103800	67754350	2995	2995	2995	2995	1
583	20230825	103700	67751355	2990	2990	2990	2990	0
584	20230825	103600	67751355	2990	2990	2990	2990	16
585	20230825	103500	67703515	2990	2990	2990	2990	0
586	20230825	103400	67703515	2990	2990	2990	2990	40
587	20230825	103300	67583915	2990	2990	2990	2990	0
588	20230825	103200	67583915	2990	2990	2990	2990	0
589	20230825	103100	67583915	2990	2990	2990	2990	0
590	20230825	103000	67583915	2990	2980	2990	2980	20
591	20230825	102900	67524305	2975	2975	2975	2975	0
592	20230825	102800	67524305	2975	2975	2975	2975	0
593	20230825	102700	67524305	2975	2980	2980	2975	3
594	20230825	102600	67515375	2970	2970	2970	2970	900
595	20230825	102500	64842375	2970	2975	2975	2970	230
596	20230825	102400	64159120	2975	2975	2975	2975	0
597	20230825	102300	64159120	2975	2975	2975	2975	0
598	20230825	102200	64159120	2975	2975	2975	2975	0
599	20230825	102100	64159120	2975	2975	2975	2975	1
600	20230825	102000	64156145	2995	2995	2995	2995	200
601	20230825	101900	63557145	2970	2990	2990	2970	684
602	20230825	101800	61525485	2995	2995	2995	2995	0
603	20230825	101700	61525485	2995	2990	2995	2990	43
604	20230825	101600	61396910	2990	2990	2995	2990	443
605	20230825	101500	60072330	2985	2990	2990	2985	198
606	20230825	101400	59481295	2985	2985	2985	2985	4
607	20230825	101300	59469355	2985	2975	2985	2975	17
608	20230825	101200	59418720	2975	2975	2975	2975	0
609	20230825	101100	59418720	2975	2975	2975	2975	1
610	20230825	101000	59415745	2970	2970	2970	2970	30
611	20230825	100900	59326645	2970	2970	2970	2970	0
612	20230825	100800	59326645	2970	2970	2970	2970	0
613	20230825	100700	59326645	2970	2970	2970	2970	0
614	20230825	100600	59326645	2970	2950	2970	2950	108
615	20230825	100500	59005975	2950	2955	2955	2950	274
616	20230825	100400	58197650	2970	2970	2970	2970	0
617	20230825	100300	58197650	2970	2970	2970	2970	1
618	20230825	100200	58194680	2950	2950	2950	2950	0
619	20230825	100100	58194680	2950	2950	2950	2950	700
620	20230825	100000	56129680	2950	2950	2950	2950	0
621	20230825	095900	56129680	2950	2960	2960	2950	326
622	20230825	095800	55167555	2975	2975	2975	2975	6
623	20230825	095700	55149705	2970	2970	2970	2970	118
624	20230825	095600	54799245	2965	2965	2965	2965	0
625	20230825	095500	54799245	2965	2965	2965	2965	0
626	20230825	095400	54799245	2965	2965	2965	2965	4
627	20230825	095300	54787385	2970	2970	2970	2970	0
628	20230825	095200	54787385	2970	2970	2970	2970	0
629	20230825	095100	54787385	2970	2970	2970	2970	0
630	20230825	095000	54787385	2970	2970	2970	2970	1
631	20230825	094900	54784415	2955	2965	2970	2950	303
632	20230825	094800	53890525	2935	2935	2935	2935	0
633	20230825	094700	53890525	2935	2950	2950	2935	1181
634	20230825	094600	50413050	2960	2960	2960	2960	10
635	20230825	094500	50383450	2970	2970	2970	2970	0
636	20230825	094400	50383450	2970	2970	2970	2970	0
637	20230825	094300	50383450	2970	2960	2970	2945	2947
638	20230825	094200	41694170	2965	2970	2970	2965	558
639	20230825	094100	40037060	2975	2975	2975	2975	11
640	20230825	094000	40004335	2975	2980	2980	2975	32
641	20230825	093900	39909115	2990	2990	2990	2990	0
642	20230825	093800	39909115	2990	2990	2990	2990	600
643	20230825	093700	38115115	2990	2990	2990	2990	0
644	20230825	093600	38115115	2990	2990	2990	2990	100
645	20230825	093500	37816115	2990	2975	2990	2975	21
646	20230825	093400	37753625	2975	2975	2975	2975	0
647	20230825	093300	37753625	2975	2975	2975	2975	0
648	20230825	093200	37753625	2975	2985	2985	2975	4386
649	20230825	093100	24700375	2985	2985	2985	2985	0
650	20230825	093000	24700375	2985	2985	2985	2985	0
651	20230825	092900	24700375	2985	2980	2985	2980	254
652	20230825	092800	23943405	2980	2980	2980	2980	20
653	20230825	092700	23883805	2980	2980	2980	2980	50
654	20230825	092600	23734805	2980	2980	2980	2980	1727
655	20230825	092500	18588345	2985	2990	2990	2985	851
656	20230825	092400	16048105	2985	2985	2985	2985	248
657	20230825	092300	15307825	2985	2985	2985	2985	32
658	20230825	092200	15212305	2990	2990	2990	2990	10
659	20230825	092100	15182405	2990	2990	2990	2990	1
660	20230825	092000	15179415	2970	2985	2990	2970	105
661	20230825	091900	14867485	2970	2970	2970	2970	0
662	20230825	091800	14867485	2970	2970	2970	2970	0
663	20230825	091700	14867485	2970	2975	2975	2970	300
664	20230825	091600	13976315	2975	2975	2975	2975	650
665	20230825	091500	12042565	2990	2990	2990	2990	100
666	20230825	091400	11743565	2990	2990	2990	2990	470
667	20230825	091300	10338265	2990	2980	2990	2975	4
668	20230825	091200	10326345	2980	2980	2980	2980	0
669	20230825	091100	10326345	2980	2980	2980	2980	200
670	20230825	091000	9730345	2985	2985	2985	2985	1
671	20230825	090900	9727360	2985	2985	2985	2985	0
672	20230825	090800	9727360	2985	2985	2985	2985	104
673	20230825	090700	9416920	2970	2970	2970	2970	700
674	20230825	090600	7337920	2970	2975	2975	2970	219
675	20230825	090500	6686935	2980	2980	2980	2980	0
676	20230825	090400	6686935	2980	2980	2980	2980	0
677	20230825	090300	6686935	2980	2980	2980	2980	0
678	20230825	090200	6686935	2980	2985	2985	2980	5
679	20230825	090100	6672015	2945	2965	2965	2945	1271
680	20230825	090000	2928500	2965	2995	2995	2965	978