KissMeData/298690/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	203000	592276580	2940	2940	2940	2940	5240
3	20230825	202900	592276580	2940	2940	2940	2940	0
4	20230825	202800	592276580	2940	2940	2940	2940	0
5	20230825	202700	592276580	2940	2940	2940	2940	0
6	20230825	202600	592276580	2940	2940	2940	2940	0
7	20230825	202500	592276580	2940	2940	2940	2940	0
8	20230825	202400	592276580	2940	2940	2940	2940	0
9	20230825	202300	592276580	2940	2940	2940	2940	0
10	20230825	202200	592276580	2940	2940	2940	2940	0
11	20230825	202100	592276580	2940	2940	2940	2940	0
12	20230825	202000	592276580	2940	2940	2940	2940	0
13	20230825	201900	592276580	2940	2940	2940	2940	0
14	20230825	201800	592276580	2940	2940	2940	2940	0
15	20230825	201700	592276580	2940	2940	2940	2940	0
16	20230825	201600	592276580	2940	2940	2940	2940	0
17	20230825	201500	592276580	2940	2940	2940	2940	0
18	20230825	201400	592276580	2940	2940	2940	2940	0
19	20230825	201300	592276580	2940	2940	2940	2940	0
20	20230825	201200	592276580	2940	2940	2940	2940	0
21	20230825	201100	592276580	2940	2940	2940	2940	0
22	20230825	201000	592276580	2940	2940	2940	2940	0
23	20230825	200900	592276580	2940	2940	2940	2940	0
24	20230825	200800	592276580	2940	2940	2940	2940	0
25	20230825	200700	592276580	2940	2940	2940	2940	0
26	20230825	200600	592276580	2940	2940	2940	2940	0
27	20230825	200500	592276580	2940	2940	2940	2940	0
28	20230825	200400	592276580	2940	2940	2940	2940	0
29	20230825	200300	592276580	2940	2940	2940	2940	0
30	20230825	200200	592276580	2940	2940	2940	2940	0
31	20230825	200100	592276580	2940	2940	2940	2940	0
32	20230825	200000	592276580	2940	2940	2940	2940	5240
33	20230825	195900	592276580	2940	2940	2940	2940	0
34	20230825	195800	592276580	2940	2940	2940	2940	0
35	20230825	195700	592276580	2940	2940	2940	2940	0
36	20230825	195600	592276580	2940	2940	2940	2940	0
37	20230825	195500	592276580	2940	2940	2940	2940	0
38	20230825	195400	592276580	2940	2940	2940	2940	0
39	20230825	195300	592276580	2940	2940	2940	2940	0
40	20230825	195200	592276580	2940	2940	2940	2940	0
41	20230825	195100	592276580	2940	2940	2940	2940	0
42	20230825	195000	592276580	2940	2940	2940	2940	0
43	20230825	194900	592276580	2940	2940	2940	2940	0
44	20230825	194800	592276580	2940	2940	2940	2940	0
45	20230825	194700	592276580	2940	2940	2940	2940	0
46	20230825	194600	592276580	2940	2940	2940	2940	0
47	20230825	194500	592276580	2940	2940	2940	2940	0
48	20230825	194400	592276580	2940	2940	2940	2940	0
49	20230825	194300	592276580	2940	2940	2940	2940	0
50	20230825	194200	592276580	2940	2940	2940	2940	0
51	20230825	194100	592276580	2940	2940	2940	2940	0
52	20230825	194000	592276580	2940	2940	2940	2940	0
53	20230825	193900	592276580	2940	2940	2940	2940	0
54	20230825	193800	592276580	2940	2940	2940	2940	0
55	20230825	193700	592276580	2940	2940	2940	2940	0
56	20230825	193600	592276580	2940	2940	2940	2940	0
57	20230825	193500	592276580	2940	2940	2940	2940	0
58	20230825	193400	592276580	2940	2940	2940	2940	0
59	20230825	193300	592276580	2940	2940	2940	2940	0
60	20230825	193200	592276580	2940	2940	2940	2940	0
61	20230825	193100	592276580	2940	2940	2940	2940	0
62	20230825	193000	592276580	2940	2940	2940	2940	5240
63	20230825	192900	592276580	2940	2940	2940	2940	0
64	20230825	192800	592276580	2940	2940	2940	2940	0
65	20230825	192700	592276580	2940	2940	2940	2940	0
66	20230825	192600	592276580	2940	2940	2940	2940	0
67	20230825	192500	592276580	2940	2940	2940	2940	0
68	20230825	192400	592276580	2940	2940	2940	2940	0
69	20230825	192300	592276580	2940	2940	2940	2940	0
70	20230825	192200	592276580	2940	2940	2940	2940	0
71	20230825	192100	592276580	2940	2940	2940	2940	0
72	20230825	192000	592276580	2940	2940	2940	2940	0
73	20230825	191900	592276580	2940	2940	2940	2940	0
74	20230825	191800	592276580	2940	2940	2940	2940	0
75	20230825	191700	592276580	2940	2940	2940	2940	0
76	20230825	191600	592276580	2940	2940	2940	2940	0
77	20230825	191500	592276580	2940	2940	2940	2940	0
78	20230825	191400	592276580	2940	2940	2940	2940	0
79	20230825	191300	592276580	2940	2940	2940	2940	0
80	20230825	191200	592276580	2940	2940	2940	2940	0
81	20230825	191100	592276580	2940	2940	2940	2940	0
82	20230825	191000	592276580	2940	2940	2940	2940	0
83	20230825	190900	592276580	2940	2940	2940	2940	0
84	20230825	190800	592276580	2940	2940	2940	2940	0
85	20230825	190700	592276580	2940	2940	2940	2940	0
86	20230825	190600	592276580	2940	2940	2940	2940	0
87	20230825	190500	592276580	2940	2940	2940	2940	0
88	20230825	190400	592276580	2940	2940	2940	2940	0
89	20230825	190300	592276580	2940	2940	2940	2940	0
90	20230825	190200	592276580	2940	2940	2940	2940	0
91	20230825	190100	592276580	2940	2940	2940	2940	0
92	20230825	190000	592276580	2940	2940	2940	2940	5240
93	20230825	185900	592276580	2940	2940	2940	2940	0
94	20230825	185800	592276580	2940	2940	2940	2940	0
95	20230825	185700	592276580	2940	2940	2940	2940	0
96	20230825	185600	592276580	2940	2940	2940	2940	0
97	20230825	185500	592276580	2940	2940	2940	2940	0
98	20230825	185400	592276580	2940	2940	2940	2940	0
99	20230825	185300	592276580	2940	2940	2940	2940	0
100	20230825	185200	592276580	2940	2940	2940	2940	0
101	20230825	185100	592276580	2940	2940	2940	2940	0
102	20230825	185000	592276580	2940	2940	2940	2940	0
103	20230825	184900	592276580	2940	2940	2940	2940	0
104	20230825	184800	592276580	2940	2940	2940	2940	0
105	20230825	184700	592276580	2940	2940	2940	2940	0
106	20230825	184600	592276580	2940	2940	2940	2940	0
107	20230825	184500	592276580	2940	2940	2940	2940	0
108	20230825	184400	592276580	2940	2940	2940	2940	0
109	20230825	184300	592276580	2940	2940	2940	2940	0
110	20230825	184200	592276580	2940	2940	2940	2940	0
111	20230825	184100	592276580	2940	2940	2940	2940	0
112	20230825	184000	592276580	2940	2940	2940	2940	0
113	20230825	183900	592276580	2940	2940	2940	2940	0
114	20230825	183800	592276580	2940	2940	2940	2940	0
115	20230825	183700	592276580	2940	2940	2940	2940	0
116	20230825	183600	592276580	2940	2940	2940	2940	0
117	20230825	183500	592276580	2940	2940	2940	2940	0
118	20230825	183400	592276580	2940	2940	2940	2940	0
119	20230825	183300	592276580	2940	2940	2940	2940	0
120	20230825	183200	592276580	2940	2940	2940	2940	0
121	20230825	183100	592276580	2940	2940	2940	2940	0
122	20230825	183000	592276580	2940	2940	2940	2940	5240
123	20230825	182900	592276580	2940	2940	2940	2940	0
124	20230825	182800	592276580	2940	2940	2940	2940	0
125	20230825	182700	592276580	2940	2940	2940	2940	0
126	20230825	182600	592276580	2940	2940	2940	2940	0
127	20230825	182500	592276580	2940	2940	2940	2940	0
128	20230825	182400	592276580	2940	2940	2940	2940	0
129	20230825	182300	592276580	2940	2940	2940	2940	0
130	20230825	182200	592276580	2940	2940	2940	2940	0
131	20230825	182100	592276580	2940	2940	2940	2940	0
132	20230825	182000	592276580	2940	2940	2940	2940	0
133	20230825	181900	592276580	2940	2940	2940	2940	0
134	20230825	181800	592276580	2940	2940	2940	2940	0
135	20230825	181700	592276580	2940	2940	2940	2940	0
136	20230825	181600	592276580	2940	2940	2940	2940	0
137	20230825	181500	592276580	2940	2940	2940	2940	0
138	20230825	181400	592276580	2940	2940	2940	2940	0
139	20230825	181300	592276580	2940	2940	2940	2940	0
140	20230825	181200	592276580	2940	2940	2940	2940	0
141	20230825	181100	592276580	2940	2940	2940	2940	0
142	20230825	181000	592276580	2940	2940	2940	2940	0
143	20230825	180900	592276580	2940	2940	2940	2940	0
144	20230825	180800	592276580	2940	2940	2940	2940	0
145	20230825	180700	592276580	2940	2940	2940	2940	0
146	20230825	180600	592276580	2940	2940	2940	2940	0
147	20230825	180500	592276580	2940	2940	2940	2940	0
148	20230825	180400	592276580	2940	2940	2940	2940	0
149	20230825	180300	592276580	2940	2940	2940	2940	0
150	20230825	180200	592276580	2940	2940	2940	2940	0
151	20230825	180100	592276580	2940	2940	2940	2940	0
152	20230825	180000	592276580	2940	2940	2940	2940	5240
153	20230825	175900	592276580	2940	2940	2940	2940	0
154	20230825	175800	592276580	2940	2940	2940	2940	0
155	20230825	175700	592276580	2940	2940	2940	2940	0
156	20230825	175600	592276580	2940	2940	2940	2940	0
157	20230825	175500	592276580	2940	2940	2940	2940	0
158	20230825	175400	592276580	2940	2940	2940	2940	0
159	20230825	175300	592276580	2940	2940	2940	2940	0
160	20230825	175200	592276580	2940	2940	2940	2940	0
161	20230825	175100	592276580	2940	2940	2940	2940	0
162	20230825	175000	592276580	2940	2940	2940	2940	0
163	20230825	174900	592276580	2940	2940	2940	2940	0
164	20230825	174800	592276580	2940	2940	2940	2940	0
165	20230825	174700	592276580	2940	2940	2940	2940	0
166	20230825	174600	592276580	2940	2940	2940	2940	0
167	20230825	174500	592276580	2940	2940	2940	2940	0
168	20230825	174400	592276580	2940	2940	2940	2940	0
169	20230825	174300	592276580	2940	2940	2940	2940	0
170	20230825	174200	592276580	2940	2940	2940	2940	0
171	20230825	174100	592276580	2940	2940	2940	2940	0
172	20230825	174000	592276580	2940	2940	2940	2940	0
173	20230825	173900	592276580	2940	2940	2940	2940	0
174	20230825	173800	592276580	2940	2940	2940	2940	0
175	20230825	173700	592276580	2940	2940	2940	2940	0
176	20230825	173600	592276580	2940	2940	2940	2940	0
177	20230825	173500	592276580	2940	2940	2940	2940	0
178	20230825	173400	592276580	2940	2940	2940	2940	0
179	20230825	173300	592276580	2940	2940	2940	2940	0
180	20230825	173200	592276580	2940	2940	2940	2940	0
181	20230825	173100	592276580	2940	2940	2940	2940	0
182	20230825	173000	592276580	2940	2940	2940	2940	5240
183	20230825	172900	592276580	2940	2940	2940	2940	0
184	20230825	172800	592276580	2940	2940	2940	2940	0
185	20230825	172700	592276580	2940	2940	2940	2940	0
186	20230825	172600	592276580	2940	2940	2940	2940	0
187	20230825	172500	592276580	2940	2940	2940	2940	0
188	20230825	172400	592276580	2940	2940	2940	2940	0
189	20230825	172300	592276580	2940	2940	2940	2940	0
190	20230825	172200	592276580	2940	2940	2940	2940	0
191	20230825	172100	592276580	2940	2940	2940	2940	0
192	20230825	172000	592276580	2940	2940	2940	2940	0
193	20230825	171900	592276580	2940	2940	2940	2940	0
194	20230825	171800	592276580	2940	2940	2940	2940	0
195	20230825	171700	592276580	2940	2940	2940	2940	0
196	20230825	171600	592276580	2940	2940	2940	2940	0
197	20230825	171500	592276580	2940	2940	2940	2940	0
198	20230825	171400	592276580	2940	2940	2940	2940	0
199	20230825	171300	592276580	2940	2940	2940	2940	0
200	20230825	171200	592276580	2940	2940	2940	2940	0
201	20230825	171100	592276580	2940	2940	2940	2940	0
202	20230825	171000	592276580	2940	2940	2940	2940	0
203	20230825	170900	592276580	2940	2940	2940	2940	0
204	20230825	170800	592276580	2940	2940	2940	2940	0
205	20230825	170700	592276580	2940	2940	2940	2940	0
206	20230825	170600	592276580	2940	2940	2940	2940	0
207	20230825	170500	592276580	2940	2940	2940	2940	0
208	20230825	170400	592276580	2940	2940	2940	2940	0
209	20230825	170300	592276580	2940	2940	2940	2940	0
210	20230825	170200	592276580	2940	2940	2940	2940	0
211	20230825	170100	592276580	2940	2940	2940	2940	0
212	20230825	170000	592276580	2940	2940	2940	2940	5240
213	20230825	165900	592276580	2940	2940	2940	2940	0
214	20230825	165800	592276580	2940	2940	2940	2940	0
215	20230825	165700	592276580	2940	2940	2940	2940	0
216	20230825	165600	592276580	2940	2940	2940	2940	0
217	20230825	165500	592276580	2940	2940	2940	2940	0
218	20230825	165400	592276580	2940	2940	2940	2940	0
219	20230825	165300	592276580	2940	2940	2940	2940	0
220	20230825	165200	592276580	2940	2940	2940	2940	0
221	20230825	165100	592276580	2940	2940	2940	2940	0
222	20230825	165000	592276580	2940	2940	2940	2940	0
223	20230825	164900	592276580	2940	2940	2940	2940	0
224	20230825	164800	592276580	2940	2940	2940	2940	0
225	20230825	164700	592276580	2940	2940	2940	2940	0
226	20230825	164600	592276580	2940	2940	2940	2940	0
227	20230825	164500	592276580	2940	2940	2940	2940	0
228	20230825	164400	592276580	2940	2940	2940	2940	0
229	20230825	164300	592276580	2940	2940	2940	2940	0
230	20230825	164200	592276580	2940	2940	2940	2940	0
231	20230825	164100	592276580	2940	2940	2940	2940	0
232	20230825	164000	592276580	2940	2940	2940	2940	0
233	20230825	163900	592276580	2940	2940	2940	2940	0
234	20230825	163800	592276580	2940	2940	2940	2940	0
235	20230825	163700	592276580	2940	2940	2940	2940	0
236	20230825	163600	592276580	2940	2940	2940	2940	0
237	20230825	163500	592276580	2940	2940	2940	2940	0
238	20230825	163400	592276580	2940	2940	2940	2940	0
239	20230825	163300	592276580	2940	2940	2940	2940	0
240	20230825	163200	592276580	2940	2940	2940	2940	0
241	20230825	163100	592276580	2940	2940	2940	2940	0
242	20230825	163000	592276580	2940	2940	2940	2940	5240
243	20230825	162900	592276580	2940	2940	2940	2940	0
244	20230825	162800	592276580	2940	2940	2940	2940	0
245	20230825	162700	592276580	2940	2940	2940	2940	0
246	20230825	162600	592276580	2940	2940	2940	2940	0
247	20230825	162500	592276580	2940	2940	2940	2940	0
248	20230825	162400	592276580	2940	2940	2940	2940	0
249	20230825	162300	592276580	2940	2940	2940	2940	0
250	20230825	162200	592276580	2940	2940	2940	2940	0
251	20230825	162100	592276580	2940	2940	2940	2940	0
252	20230825	162000	592276580	2940	2940	2940	2940	0
253	20230825	161900	592276580	2940	2940	2940	2940	0
254	20230825	161800	592276580	2940	2940	2940	2940	0
255	20230825	161700	592276580	2940	2940	2940	2940	0
256	20230825	161600	592276580	2940	2940	2940	2940	0
257	20230825	161500	592276580	2940	2940	2940	2940	0
258	20230825	161400	592276580	2940	2940	2940	2940	0
259	20230825	161300	592276580	2940	2940	2940	2940	0
260	20230825	161200	592276580	2940	2940	2940	2940	0
261	20230825	161100	592276580	2940	2940	2940	2940	0
262	20230825	161000	592276580	2940	2940	2940	2940	0
263	20230825	160900	592276580	2940	2940	2940	2940	0
264	20230825	160800	592276580	2940	2940	2940	2940	0
265	20230825	160700	592276580	2940	2940	2940	2940	0
266	20230825	160600	592276580	2940	2940	2940	2940	0
267	20230825	160500	592276580	2940	2940	2940	2940	0
268	20230825	160400	592276580	2940	2940	2940	2940	0
269	20230825	160300	592276580	2940	2940	2940	2940	0
270	20230825	160200	592276580	2940	2940	2940	2940	0
271	20230825	160100	592276580	2940	2940	2940	2940	0
272	20230825	160000	592276580	2940	2940	2940	2940	5240
273	20230825	155900	592276580	2940	2940	2940	2940	0
274	20230825	155800	592276580	2940	2940	2940	2940	0
275	20230825	155700	592276580	2940	2940	2940	2940	0
276	20230825	155600	592276580	2940	2940	2940	2940	0
277	20230825	155500	592276580	2940	2940	2940	2940	0
278	20230825	155400	592276580	2940	2940	2940	2940	0
279	20230825	155300	592276580	2940	2940	2940	2940	0
280	20230825	155200	592276580	2940	2940	2940	2940	0
281	20230825	155100	592276580	2940	2940	2940	2940	0
282	20230825	155000	592276580	2940	2940	2940	2940	0
283	20230825	154900	592276580	2940	2940	2940	2940	0
284	20230825	154800	592276580	2940	2940	2940	2940	0
285	20230825	154700	592276580	2940	2940	2940	2940	0
286	20230825	154600	592276580	2940	2940	2940	2940	0
287	20230825	154500	592276580	2940	2940	2940	2940	0
288	20230825	154400	592276580	2940	2940	2940	2940	0
289	20230825	154300	592276580	2940	2940	2940	2940	0
290	20230825	154200	592276580	2940	2940	2940	2940	0
291	20230825	154100	592276580	2940	2940	2940	2940	0
292	20230825	154000	592276580	2940	2940	2940	2940	0
293	20230825	153900	592276580	2940	2940	2940	2940	0
294	20230825	153800	592276580	2940	2940	2940	2940	0
295	20230825	153700	592276580	2940	2940	2940	2940	0
296	20230825	153600	592276580	2940	2940	2940	2940	0
297	20230825	153500	592276580	2940	2940	2940	2940	0
298	20230825	153400	592276580	2940	2940	2940	2940	0
299	20230825	153300	592276580	2940	2940	2940	2940	0
300	20230825	153200	592276580	2940	2940	2940	2940	0
301	20230825	153100	592276580	2940	2940	2940	2940	0
302	20230825	153000	592276580	2940	2940	2940	2940	10480
303	20230825	152900	576870980	2935	2935	2935	2935	0
304	20230825	152800	576870980	2935	2935	2935	2935	0
305	20230825	152700	576870980	2935	2935	2935	2935	0
306	20230825	152600	576870980	2935	2935	2935	2935	0
307	20230825	152500	576870980	2935	2935	2935	2935	0
308	20230825	152400	576870980	2935	2935	2935	2935	0
309	20230825	152300	576870980	2935	2935	2935	2935	0
310	20230825	152200	576870980	2935	2935	2935	2935	0
311	20230825	152100	576870980	2935	2935	2935	2935	0
312	20230825	152000	576870980	2935	2935	2935	2935	0
313	20230825	151900	576870980	2935	2930	2935	2930	1890
314	20230825	151800	571324445	2930	2930	2930	2925	727
315	20230825	151700	569195835	2925	2930	2930	2925	552
316	20230825	151600	567578480	2930	2930	2930	2930	234
317	20230825	151500	566892860	2930	2930	2930	2930	776
318	20230825	151400	564619180	2930	2930	2930	2930	1
319	20230825	151300	564616250	2930	2930	2930	2930	0
320	20230825	151200	564616250	2930	2930	2930	2930	899
321	20230825	151100	561982180	2930	2930	2930	2925	2067
322	20230825	151000	555932370	2930	2920	2930	2920	2814
323	20230825	150900	547702190	2925	2925	2925	2920	585
324	20230825	150800	545992065	2925	2925	2925	2925	501
325	20230825	150700	544526640	2925	2925	2925	2925	656
326	20230825	150600	542607840	2925	2925	2925	2925	608
327	20230825	150500	540829440	2925	2925	2925	2925	384
328	20230825	150400	539706240	2925	2925	2925	2925	429
329	20230825	150300	538451415	2910	2925	2925	2910	144
330	20230825	150200	538030230	2925	2925	2925	2925	694
331	20230825	150100	536000280	2910	2920	2920	2910	1230
332	20230825	150000	532419235	2920	2920	2920	2920	305
333	20230825	145900	531528635	2920	2915	2920	2915	656
334	20230825	145800	529615915	2920	2925	2925	2920	393
335	20230825	145700	528468340	2915	2915	2915	2910	148
336	20230825	145600	528036995	2915	2920	2920	2915	252
337	20230825	145500	527301335	2915	2920	2920	2915	508
338	20230825	145400	525818350	2920	2915	2920	2915	220
339	20230825	145300	525176950	2920	2920	2920	2920	142
340	20230825	145200	524762310	2920	2915	2920	2915	71
341	20230825	145100	524554995	2925	2925	2925	2925	70
342	20230825	145000	524350245	2920	2925	2925	2920	378
343	20230825	144900	523245640	2925	2925	2925	2925	434
344	20230825	144800	521976190	2925	2925	2925	2925	217
345	20230825	144700	521341465	2925	2920	2925	2920	1213
346	20230825	144600	517799155	2920	2920	2920	2920	635
347	20230825	144500	515944955	2915	2915	2915	2915	0
348	20230825	144400	515944955	2915	2915	2915	2915	513
349	20230825	144300	514449560	2915	2910	2915	2910	910
350	20230825	144200	511796925	2910	2915	2915	2910	1082
351	20230825	144100	508645810	2915	2915	2915	2915	142
352	20230825	144000	508231880	2915	2915	2915	2915	243
353	20230825	143900	507523535	2915	2915	2915	2910	242
354	20230825	143800	506818605	2915	2915	2915	2915	214
355	20230825	143700	506194795	2910	2910	2910	2910	1129
356	20230825	143600	502909405	2910	2910	2910	2910	79
357	20230825	143500	502679515	2910	2910	2910	2910	533
358	20230825	143400	501128485	2910	2910	2910	2910	244
359	20230825	143300	500418445	2910	2905	2910	2905	158
360	20230825	143200	499959165	2910	2910	2910	2905	744
361	20230825	143100	497795125	2910	2910	2910	2910	352
362	20230825	143000	496770805	2910	2910	2910	2910	260
363	20230825	142900	496014205	2915	2910	2915	2910	443
364	20230825	142800	494722865	2915	2915	2915	2915	0
365	20230825	142700	494722865	2915	2915	2915	2910	204
366	20230825	142600	494129165	2915	2900	2915	2900	162
367	20230825	142500	493657645	2905	2905	2905	2905	291
368	20230825	142400	492812290	2905	2900	2905	2900	13
369	20230825	142300	492774585	2905	2905	2905	2905	100
370	20230825	142200	492484085	2905	2905	2905	2905	209
371	20230825	142100	491876940	2905	2905	2905	2900	515
372	20230825	142000	490381375	2900	2900	2900	2900	0
373	20230825	141900	490381375	2900	2905	2905	2900	171
374	20230825	141800	489884975	2905	2905	2905	2905	1
375	20230825	141700	489882070	2900	2900	2900	2900	100
376	20230825	141600	489592070	2900	2905	2905	2900	318
377	20230825	141500	488669840	2905	2905	2905	2905	189
378	20230825	141400	488120795	2905	2900	2905	2900	103
379	20230825	141300	487822090	2900	2900	2905	2900	76
380	20230825	141200	487601670	2900	2900	2900	2900	0
381	20230825	141100	487601670	2900	2900	2900	2900	0
382	20230825	141000	487601670	2900	2900	2905	2900	248
383	20230825	140900	486881790	2905	2905	2905	2905	102
384	20230825	140800	486585480	2905	2905	2905	2905	35
385	20230825	140700	486483805	2905	2905	2905	2905	3
386	20230825	140600	486475090	2900	2905	2905	2900	112
387	20230825	140500	486150240	2905	2905	2905	2905	0
388	20230825	140400	486150240	2905	2905	2905	2905	3
389	20230825	140300	486141525	2905	2910	2910	2905	1021
390	20230825	140200	483175420	2910	2910	2910	2910	13
391	20230825	140100	483137590	2905	2905	2905	2905	381
392	20230825	140000	482030785	2905	2905	2905	2905	26
393	20230825	135900	481955255	2900	2900	2900	2900	102
394	20230825	135800	481659455	2900	2900	2900	2900	0
395	20230825	135700	481659455	2900	2905	2905	2900	122
396	20230825	135600	481305650	2905	2905	2905	2905	333
397	20230825	135500	480338285	2905	2905	2905	2905	102
398	20230825	135400	480041975	2905	2905	2905	2905	0
399	20230825	135300	480041975	2905	2905	2905	2905	53
400	20230825	135200	479888010	2900	2905	2905	2900	3173
401	20230825	135100	470682610	2905	2905	2905	2905	0
402	20230825	135000	470682610	2905	2905	2905	2905	275
403	20230825	134900	469883735	2905	2905	2905	2905	102
404	20230825	134800	469587425	2905	2905	2905	2905	72
405	20230825	134700	469378265	2905	2905	2905	2905	0
406	20230825	134600	469378265	2905	2910	2910	2905	107
407	20230825	134500	469067405	2910	2910	2910	2910	301
408	20230825	134400	468191495	2910	2905	2910	2905	113
409	20230825	134300	467863020	2905	2910	2910	2905	1002
410	20230825	134200	464952200	2910	2910	2910	2910	1107
411	20230825	134100	461730830	2915	2910	2915	2910	17
412	20230825	134000	461681345	2910	2910	2910	2910	102
413	20230825	133900	461384525	2915	2915	2915	2915	12
414	20230825	133800	461349545	2910	2910	2910	2910	71
415	20230825	133700	461142935	2910	2910	2910	2910	0
416	20230825	133600	461142935	2910	2910	2910	2910	102
417	20230825	133500	460846115	2915	2915	2915	2915	0
418	20230825	133400	460846115	2915	2915	2915	2915	166
419	20230825	133300	460362225	2915	2915	2915	2915	0
420	20230825	133200	460362225	2915	2915	2915	2915	40
421	20230825	133100	460245625	2915	2915	2915	2915	2272
422	20230825	133000	453622745	2915	2915	2915	2915	590
423	20230825	132900	451902895	2920	2915	2920	2915	107
424	20230825	132800	451590965	2915	2915	2915	2915	0
425	20230825	132700	451590965	2915	2920	2920	2915	500
426	20230825	132600	450131965	2915	2915	2915	2915	1000
427	20230825	132500	447216965	2915	2920	2920	2915	202
428	20230825	132400	446627635	2920	2915	2920	2915	126
429	20230825	132300	446260135	2915	2915	2915	2915	0
430	20230825	132200	446260135	2915	2915	2915	2915	104
431	20230825	132100	445956975	2915	2915	2915	2915	0
432	20230825	132000	445956975	2915	2915	2915	2915	0
433	20230825	131900	445956975	2915	2915	2915	2915	103
434	20230825	131800	445656730	2915	2915	2915	2915	173
435	20230825	131700	445152435	2915	2915	2915	2915	333
436	20230825	131600	444181740	2915	2915	2915	2915	0
437	20230825	131500	444181740	2915	2915	2915	2915	700
438	20230825	131400	442141240	2920	2925	2925	2920	152
439	20230825	131300	441696890	2925	2920	2925	2920	683
440	20230825	131200	439701515	2920	2920	2920	2920	6
441	20230825	131100	439683995	2915	2920	2920	2915	202
442	20230825	131000	439094665	2920	2920	2920	2920	0
443	20230825	130900	439094665	2920	2920	2920	2920	50
444	20230825	130800	438948665	2915	2920	2920	2915	124
445	20230825	130700	438587095	2920	2915	2920	2915	201
446	20230825	130600	438000180	2915	2915	2915	2915	171
447	20230825	130500	437501715	2915	2915	2915	2915	0
448	20230825	130400	437501715	2915	2915	2915	2915	135
449	20230825	130300	437108190	2910	2910	2910	2910	0
450	20230825	130200	437108190	2910	2910	2910	2910	71
451	20230825	130100	436901580	2910	2910	2910	2910	0
452	20230825	130000	436901580	2910	2915	2915	2910	323
453	20230825	125900	435960580	2920	2920	2920	2920	8
454	20230825	125800	435937220	2920	2920	2920	2920	10
455	20230825	125700	435908020	2920	2920	2920	2920	60
456	20230825	125600	435732820	2920	2910	2920	2910	80
457	20230825	125500	435499715	2920	2920	2920	2920	120
458	20230825	125400	435149315	2915	2915	2915	2915	45
459	20230825	125300	435018140	2915	2915	2915	2915	0
460	20230825	125200	435018140	2915	2915	2915	2915	3
461	20230825	125100	435009395	2915	2910	2915	2910	591
462	20230825	125000	433286920	2910	2910	2910	2910	0
463	20230825	124900	433286920	2910	2910	2910	2910	39
464	20230825	124800	433173430	2910	2910	2910	2910	3000
465	20230825	124700	424443430	2910	2910	2910	2910	0
466	20230825	124600	424443430	2910	2910	2910	2910	3951
467	20230825	124500	412946020	2910	2910	2910	2910	1
468	20230825	124400	412943110	2910	2910	2910	2910	2064
469	20230825	124300	406936870	2905	2905	2905	2905	0
470	20230825	124200	406936870	2905	2905	2905	2905	0
471	20230825	124100	406936870	2905	2905	2905	2905	0
472	20230825	124000	406936870	2905	2905	2905	2905	374
473	20230825	123900	405850400	2905	2905	2910	2900	1214
474	20230825	123800	402324235	2905	2910	2910	2905	73
475	20230825	123700	402112145	2905	2905	2905	2905	0
476	20230825	123600	402112145	2905	2905	2905	2905	0
477	20230825	123500	402112145	2905	2905	2905	2905	102
478	20230825	123400	401815835	2905	2905	2905	2905	0
479	20230825	123300	401815835	2905	2905	2905	2905	0
480	20230825	123200	401815835	2905	2910	2910	2905	1202
481	20230825	123100	398319025	2910	2910	2910	2905	64
482	20230825	123000	398132790	2910	2910	2910	2910	111
483	20230825	122900	397809780	2910	2910	2910	2910	0
484	20230825	122800	397809780	2910	2905	2910	2905	1123
485	20230825	122700	394544835	2900	2900	2900	2900	0
486	20230825	122600	394544835	2900	2905	2905	2900	113
487	20230825	122500	394217080	2905	2905	2905	2905	0
488	20230825	122400	394217080	2905	2905	2905	2905	0
489	20230825	122300	394217080	2905	2900	2905	2900	201
490	20230825	122200	393633180	2900	2905	2905	2900	727
491	20230825	122100	391524380	2905	2905	2905	2900	74
492	20230825	122000	391309765	2900	2905	2905	2900	104
493	20230825	121900	391008155	2905	2905	2905	2905	299
494	20230825	121800	390139560	2905	2905	2905	2905	440
495	20230825	121700	388861360	2905	2905	2905	2905	100
496	20230825	121600	388570860	2905	2905	2905	2900	110
497	20230825	121500	388251820	2905	2905	2905	2905	0
498	20230825	121400	388251820	2905	2905	2905	2900	116
499	20230825	121300	387915350	2905	2905	2905	2905	5
500	20230825	121200	387900825	2900	2905	2905	2900	208
501	20230825	121100	387296795	2905	2905	2905	2905	84
502	20230825	121000	387052775	2900	2900	2900	2900	71
503	20230825	120900	386846875	2905	2905	2905	2905	2525
504	20230825	120800	379511750	2905	2905	2905	2905	102
505	20230825	120700	379215440	2910	2910	2910	2910	0
506	20230825	120600	379215440	2910	2910	2910	2910	5
507	20230825	120500	379200890	2905	2905	2905	2905	0
508	20230825	120400	379200890	2905	2905	2905	2905	388
509	20230825	120300	378073750	2905	2905	2905	2905	90
510	20230825	120200	377812300	2910	2910	2910	2910	99
511	20230825	120100	377524210	2910	2910	2910	2910	1
512	20230825	120000	377521300	2910	2905	2910	2905	103
513	20230825	115900	377222080	2910	2910	2910	2910	50
514	20230825	115800	377076580	2905	2905	2905	2905	0
515	20230825	115700	377076580	2905	2905	2905	2905	189
516	20230825	115600	376527535	2910	2910	2910	2910	0
517	20230825	115500	376527535	2910	2905	2910	2905	790
518	20230825	115400	374231135	2905	2905	2905	2905	202
519	20230825	115300	373644325	2905	2905	2905	2905	5
520	20230825	115200	373629800	2905	2905	2905	2905	0
521	20230825	115100	373629800	2905	2905	2905	2905	1000
522	20230825	115000	370724800	2905	2910	2910	2905	174
523	20230825	114900	370219325	2905	2905	2905	2905	0
524	20230825	114800	370219325	2905	2905	2905	2905	102
525	20230825	114700	369923015	2910	2910	2910	2910	16
526	20230825	114600	369876455	2905	2905	2905	2905	101
527	20230825	114500	369583050	2905	2905	2910	2905	203
528	20230825	114400	368993185	2910	2910	2910	2910	0
529	20230825	114300	368993185	2910	2910	2910	2910	2
530	20230825	114200	368987365	2905	2905	2905	2905	1223
531	20230825	114100	365434550	2905	2910	2910	2905	170
532	20230825	114000	364940695	2910	2905	2910	2905	105
533	20230825	113900	364635655	2905	2905	2905	2905	179
534	20230825	113800	364115660	2905	2905	2905	2905	1
535	20230825	113700	364112755	2905	2910	2910	2905	300
536	20230825	113600	363240755	2910	2910	2910	2910	37
537	20230825	113500	363133085	2910	2910	2910	2910	1
538	20230825	113400	363130175	2905	2905	2905	2905	35
539	20230825	113300	363028500	2900	2900	2900	2900	102
540	20230825	113200	362732700	2905	2905	2905	2905	12
541	20230825	113100	362697840	2905	2905	2905	2905	910
542	20230825	113000	360054290	2900	2900	2900	2900	400
543	20230825	112900	358894290	2900	2900	2905	2900	2252
544	20230825	112800	352363095	2905	2905	2905	2905	159
545	20230825	112700	351901200	2905	2905	2905	2900	2511
546	20230825	112600	344607255	2905	2910	2910	2905	6
547	20230825	112500	344589805	2905	2910	2910	2905	175
548	20230825	112400	344081420	2905	2905	2905	2905	102
549	20230825	112300	343785110	2905	2905	2905	2905	582
550	20230825	112200	342094400	2905	2905	2905	2905	0
551	20230825	112100	342094400	2905	2905	2905	2905	70
552	20230825	112000	341891050	2905	2910	2910	2905	644
553	20230825	111900	340017520	2910	2910	2910	2910	102
554	20230825	111800	339720700	2915	2915	2915	2915	61
555	20230825	111700	339542885	2915	2905	2915	2905	496
556	20230825	111600	338099450	2905	2905	2905	2905	9
557	20230825	111500	338073305	2900	2910	2910	2900	523
558	20230825	111400	336555390	2910	2905	2910	2905	252
559	20230825	111300	335823070	2910	2910	2910	2910	2
560	20230825	111200	335817250	2910	2910	2910	2910	67
561	20230825	111100	335622280	2905	2905	2910	2905	988
562	20230825	111000	332749125	2910	2910	2910	2910	10
563	20230825	110900	332720025	2910	2910	2910	2910	100
564	20230825	110800	332429025	2910	2910	2910	2910	19
565	20230825	110700	332373735	2905	2910	2910	2905	166
566	20230825	110600	331891500	2905	2905	2905	2905	17
567	20230825	110500	331842115	2905	2905	2905	2905	210
568	20230825	110400	331232065	2905	2900	2905	2900	195
569	20230825	110300	330666375	2900	2895	2900	2895	778
570	20230825	110200	328414010	2895	2900	2900	2895	224
571	20230825	110100	327765275	2900	2900	2900	2900	122
572	20230825	110000	327411475	2900	2900	2900	2900	67
573	20230825	105900	327217175	2895	2895	2895	2895	1979
574	20230825	105800	321487970	2895	2895	2895	2895	71
575	20230825	105700	321282425	2900	2905	2905	2900	105
576	20230825	105600	320977775	2905	2905	2905	2905	11
577	20230825	105500	320945820	2905	2900	2905	2900	304
578	20230825	105400	320063770	2900	2900	2900	2900	1041
579	20230825	105300	317044870	2900	2900	2900	2900	17
580	20230825	105200	316995570	2900	2900	2900	2895	611
581	20230825	105100	315224325	2900	2900	2900	2900	738
582	20230825	105000	313084125	2900	2900	2900	2900	1717
583	20230825	104900	308104825	2900	2905	2905	2900	523
584	20230825	104800	306588010	2905	2905	2905	2905	301
585	20230825	104700	305713605	2905	2905	2905	2905	139
586	20230825	104600	305309810	2905	2905	2905	2905	5
587	20230825	104500	305295285	2905	2900	2905	2900	108
588	20230825	104400	304981565	2900	2905	2905	2900	1071
589	20230825	104300	301870665	2905	2905	2905	2905	9
590	20230825	104200	301844520	2905	2905	2905	2905	0
591	20230825	104100	301844520	2905	2910	2910	2905	781
592	20230825	104000	299575710	2910	2905	2910	2905	1396
593	20230825	103900	295520320	2900	2900	2905	2900	889
594	20230825	103800	292941715	2900	2905	2905	2900	2573
595	20230825	103700	285478005	2905	2905	2905	2905	231
596	20230825	103600	284806950	2905	2905	2905	2905	10
597	20230825	103500	284777900	2905	2905	2905	2900	173
598	20230825	103400	284275690	2900	2900	2900	2900	0
599	20230825	103300	284275690	2900	2900	2900	2900	3071
600	20230825	103200	275369790	2900	2905	2905	2900	86
601	20230825	103100	275120315	2905	2905	2905	2905	14
602	20230825	103000	275079645	2905	2905	2905	2905	67
603	20230825	102900	274885010	2905	2900	2905	2900	91
604	20230825	102800	274621010	2900	2900	2900	2900	756
605	20230825	102700	272428610	2900	2900	2900	2900	0
606	20230825	102600	272428610	2900	2900	2900	2900	700
607	20230825	102500	270398610	2905	2905	2905	2905	36
608	20230825	102400	270294030	2905	2905	2910	2905	515
609	20230825	102300	268795565	2900	2905	2905	2900	756
610	20230825	102200	266599920	2905	2905	2905	2905	105
611	20230825	102100	266294895	2900	2905	2905	2900	54
612	20230825	102000	266138285	2905	2905	2905	2905	246
613	20230825	101900	265423655	2905	2905	2905	2905	201
614	20230825	101800	264839750	2900	2900	2900	2900	1040
615	20230825	101700	261823750	2900	2900	2900	2900	215
616	20230825	101600	261200250	2895	2900	2900	2895	101
617	20230825	101500	260907705	2900	2900	2900	2900	1044
618	20230825	101400	257880105	2900	2900	2900	2900	1012
619	20230825	101300	254945305	2900	2900	2900	2895	858
620	20230825	101200	252459105	2900	2900	2900	2900	87
621	20230825	101100	252206805	2900	2900	2900	2900	22
622	20230825	101000	252143005	2900	2900	2900	2900	1271
623	20230825	100900	248457105	2900	2900	2905	2900	1097
624	20230825	100800	245275605	2900	2905	2905	2900	2326
625	20230825	100700	238530195	2905	2900	2905	2900	45
626	20230825	100600	238399635	2905	2905	2905	2905	1515
627	20230825	100500	233998560	2905	2900	2905	2900	418
628	20230825	100400	232786345	2905	2910	2910	2905	623
629	20230825	100300	230976520	2910	2910	2910	2905	799
630	20230825	100200	228651915	2905	2905	2905	2900	1160
631	20230825	100100	225287730	2905	2900	2905	2900	77
632	20230825	100000	225064400	2900	2905	2905	2900	2518
633	20230825	095900	217761680	2905	2905	2905	2905	687
634	20230825	095800	215765945	2905	2905	2905	2905	1376
635	20230825	095700	211768665	2905	2905	2905	2905	1515
636	20230825	095600	207367590	2910	2910	2910	2910	0
637	20230825	095500	207367590	2910	2910	2910	2910	0
638	20230825	095400	207367590	2910	2910	2910	2910	481
639	20230825	095300	205967880	2910	2910	2910	2910	1839
640	20230825	095200	200616390	2905	2905	2905	2905	571
641	20230825	095100	198957635	2910	2910	2910	2910	113
642	20230825	095000	198628805	2910	2905	2910	2905	968
643	20230825	094900	195816515	2905	2900	2905	2900	2643
644	20230825	094800	188144260	2900	2905	2905	2900	371
645	20230825	094700	187068325	2905	2905	2905	2905	514
646	20230825	094600	185575155	2905	2900	2905	2900	449
647	20230825	094500	184272295	2905	2905	2905	2905	157
648	20230825	094400	183816210	2905	2905	2905	2905	182
649	20230825	094300	183287500	2900	2905	2905	2900	72
650	20230825	094200	183078695	2905	2905	2905	2905	1053
651	20230825	094100	180019730	2905	2905	2905	2905	11
652	20230825	094000	179987775	2905	2905	2905	2905	1103
653	20230825	093900	176783560	2905	2905	2905	2905	1211
654	20230825	093800	173265605	2905	2905	2905	2905	10
655	20230825	093700	173236555	2900	2910	2910	2900	458
656	20230825	093600	171905885	2910	2900	2910	2900	978
657	20230825	093500	169064815	2900	2910	2910	2900	415
658	20230825	093400	167859540	2910	2910	2910	2910	122
659	20230825	093300	167504520	2905	2905	2905	2905	151
660	20230825	093200	167065865	2910	2905	2910	2900	142
661	20230825	093100	166653405	2910	2905	2910	2905	77
662	20230825	093000	166429600	2905	2905	2905	2905	1523
663	20230825	092900	162005285	2910	2910	2910	2910	353
664	20230825	092800	160978055	2910	2910	2910	2910	106
665	20230825	092700	160669595	2910	2910	2910	2910	0
666	20230825	092600	160669595	2910	2910	2910	2910	34
667	20230825	092500	160570655	2900	2905	2905	2900	820
668	20230825	092400	158192440	2905	2910	2910	2905	4221
669	20230825	092300	145930230	2910	2915	2915	2910	592
670	20230825	092200	144207200	2915	2915	2915	2915	88
671	20230825	092100	143950680	2915	2900	2915	2900	1867
672	20230825	092000	138528090	2900	2905	2905	2900	1149
673	20230825	091900	135195790	2905	2900	2905	2900	9709
674	20230825	091800	107039675	2900	2900	2900	2895	229
675	20230825	091700	106376595	2900	2905	2915	2895	10579
676	20230825	091600	75665460	2905	2910	2910	2905	3569
677	20230825	091500	65295530	2910	2910	2910	2910	1015
678	20230825	091400	62341880	2910	2920	2920	2910	2132
679	20230825	091300	56127200	2920	2920	2920	2920	416
680	20230825	091200	54912480	2930	2920	2930	2920	1929
681	20230825	091100	49274640	2920	2925	2925	2920	684
682	20230825	091000	47277325	2920	2935	2935	2920	138
683	20230825	090900	46874035	2915	2930	2930	2915	2081
684	20230825	090800	40790690	2930	2930	2930	2930	731
685	20230825	090700	38648860	2930	2945	2945	2930	1045
686	20230825	090600	35580260	2945	2945	2945	2945	228
687	20230825	090500	34908800	2945	2930	2945	2930	3840
688	20230825	090400	23604525	2925	2920	2925	2915	2057
689	20230825	090300	17595820	2920	2915	2920	2915	3004
690	20230825	090200	8833160	2915	2920	2920	2915	743
691	20230825	090100	6664955	2915	2930	2930	2915	1178
692	20230825	090000	3221330	2940	2945	2945	2940	993