KissMeData/405350/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	205800	182571015	2920	2920	2920	2920	3067
3	20230830	205700	182571015	2920	2920	2920	2920	0
4	20230830	205600	182571015	2920	2920	2920	2920	0
5	20230830	205500	182571015	2920	2920	2920	2920	0
6	20230830	205400	182571015	2920	2920	2920	2920	0
7	20230830	205300	182571015	2920	2920	2920	2920	0
8	20230830	205200	182571015	2920	2920	2920	2920	0
9	20230830	205100	182571015	2920	2920	2920	2920	0
10	20230830	205000	182571015	2920	2920	2920	2920	0
11	20230830	204900	182571015	2920	2920	2920	2920	0
12	20230830	204800	182571015	2920	2920	2920	2920	0
13	20230830	204700	182571015	2920	2920	2920	2920	0
14	20230830	204600	182571015	2920	2920	2920	2920	0
15	20230830	204500	182571015	2920	2920	2920	2920	0
16	20230830	204400	182571015	2920	2920	2920	2920	0
17	20230830	204300	182571015	2920	2920	2920	2920	0
18	20230830	204200	182571015	2920	2920	2920	2920	0
19	20230830	204100	182571015	2920	2920	2920	2920	0
20	20230830	204000	182571015	2920	2920	2920	2920	0
21	20230830	203900	182571015	2920	2920	2920	2920	0
22	20230830	203800	182571015	2920	2920	2920	2920	0
23	20230830	203700	182571015	2920	2920	2920	2920	0
24	20230830	203600	182571015	2920	2920	2920	2920	0
25	20230830	203500	182571015	2920	2920	2920	2920	0
26	20230830	203400	182571015	2920	2920	2920	2920	0
27	20230830	203300	182571015	2920	2920	2920	2920	0
28	20230830	203200	182571015	2920	2920	2920	2920	0
29	20230830	203100	182571015	2920	2920	2920	2920	0
30	20230830	203000	182571015	2920	2920	2920	2920	0
31	20230830	202900	182571015	2920	2920	2920	2920	0
32	20230830	202800	182571015	2920	2920	2920	2920	3067
33	20230830	202700	182571015	2920	2920	2920	2920	0
34	20230830	202600	182571015	2920	2920	2920	2920	0
35	20230830	202500	182571015	2920	2920	2920	2920	0
36	20230830	202400	182571015	2920	2920	2920	2920	0
37	20230830	202300	182571015	2920	2920	2920	2920	0
38	20230830	202200	182571015	2920	2920	2920	2920	0
39	20230830	202100	182571015	2920	2920	2920	2920	0
40	20230830	202000	182571015	2920	2920	2920	2920	0
41	20230830	201900	182571015	2920	2920	2920	2920	0
42	20230830	201800	182571015	2920	2920	2920	2920	0
43	20230830	201700	182571015	2920	2920	2920	2920	0
44	20230830	201600	182571015	2920	2920	2920	2920	0
45	20230830	201500	182571015	2920	2920	2920	2920	0
46	20230830	201400	182571015	2920	2920	2920	2920	0
47	20230830	201300	182571015	2920	2920	2920	2920	0
48	20230830	201200	182571015	2920	2920	2920	2920	0
49	20230830	201100	182571015	2920	2920	2920	2920	0
50	20230830	201000	182571015	2920	2920	2920	2920	0
51	20230830	200900	182571015	2920	2920	2920	2920	0
52	20230830	200800	182571015	2920	2920	2920	2920	0
53	20230830	200700	182571015	2920	2920	2920	2920	0
54	20230830	200600	182571015	2920	2920	2920	2920	0
55	20230830	200500	182571015	2920	2920	2920	2920	0
56	20230830	200400	182571015	2920	2920	2920	2920	0
57	20230830	200300	182571015	2920	2920	2920	2920	0
58	20230830	200200	182571015	2920	2920	2920	2920	0
59	20230830	200100	182571015	2920	2920	2920	2920	0
60	20230830	200000	182571015	2920	2920	2920	2920	0
61	20230830	195900	182571015	2920	2920	2920	2920	0
62	20230830	195800	182571015	2920	2920	2920	2920	3067
63	20230830	195700	182571015	2920	2920	2920	2920	0
64	20230830	195600	182571015	2920	2920	2920	2920	0
65	20230830	195500	182571015	2920	2920	2920	2920	0
66	20230830	195400	182571015	2920	2920	2920	2920	0
67	20230830	195300	182571015	2920	2920	2920	2920	0
68	20230830	195200	182571015	2920	2920	2920	2920	0
69	20230830	195100	182571015	2920	2920	2920	2920	0
70	20230830	195000	182571015	2920	2920	2920	2920	0
71	20230830	194900	182571015	2920	2920	2920	2920	0
72	20230830	194800	182571015	2920	2920	2920	2920	0
73	20230830	194700	182571015	2920	2920	2920	2920	0
74	20230830	194600	182571015	2920	2920	2920	2920	0
75	20230830	194500	182571015	2920	2920	2920	2920	0
76	20230830	194400	182571015	2920	2920	2920	2920	0
77	20230830	194300	182571015	2920	2920	2920	2920	0
78	20230830	194200	182571015	2920	2920	2920	2920	0
79	20230830	194100	182571015	2920	2920	2920	2920	0
80	20230830	194000	182571015	2920	2920	2920	2920	0
81	20230830	193900	182571015	2920	2920	2920	2920	0
82	20230830	193800	182571015	2920	2920	2920	2920	0
83	20230830	193700	182571015	2920	2920	2920	2920	0
84	20230830	193600	182571015	2920	2920	2920	2920	0
85	20230830	193500	182571015	2920	2920	2920	2920	0
86	20230830	193400	182571015	2920	2920	2920	2920	0
87	20230830	193300	182571015	2920	2920	2920	2920	0
88	20230830	193200	182571015	2920	2920	2920	2920	0
89	20230830	193100	182571015	2920	2920	2920	2920	0
90	20230830	193000	182571015	2920	2920	2920	2920	0
91	20230830	192900	182571015	2920	2920	2920	2920	0
92	20230830	192800	182571015	2920	2920	2920	2920	3067
93	20230830	192700	182571015	2920	2920	2920	2920	0
94	20230830	192600	182571015	2920	2920	2920	2920	0
95	20230830	192500	182571015	2920	2920	2920	2920	0
96	20230830	192400	182571015	2920	2920	2920	2920	0
97	20230830	192300	182571015	2920	2920	2920	2920	0
98	20230830	192200	182571015	2920	2920	2920	2920	0
99	20230830	192100	182571015	2920	2920	2920	2920	0
100	20230830	192000	182571015	2920	2920	2920	2920	0
101	20230830	191900	182571015	2920	2920	2920	2920	0
102	20230830	191800	182571015	2920	2920	2920	2920	0
103	20230830	191700	182571015	2920	2920	2920	2920	0
104	20230830	191600	182571015	2920	2920	2920	2920	0
105	20230830	191500	182571015	2920	2920	2920	2920	0
106	20230830	191400	182571015	2920	2920	2920	2920	0
107	20230830	191300	182571015	2920	2920	2920	2920	0
108	20230830	191200	182571015	2920	2920	2920	2920	0
109	20230830	191100	182571015	2920	2920	2920	2920	0
110	20230830	191000	182571015	2920	2920	2920	2920	0
111	20230830	190900	182571015	2920	2920	2920	2920	0
112	20230830	190800	182571015	2920	2920	2920	2920	0
113	20230830	190700	182571015	2920	2920	2920	2920	0
114	20230830	190600	182571015	2920	2920	2920	2920	0
115	20230830	190500	182571015	2920	2920	2920	2920	0
116	20230830	190400	182571015	2920	2920	2920	2920	0
117	20230830	190300	182571015	2920	2920	2920	2920	0
118	20230830	190200	182571015	2920	2920	2920	2920	0
119	20230830	190100	182571015	2920	2920	2920	2920	0
120	20230830	190000	182571015	2920	2920	2920	2920	0
121	20230830	185900	182571015	2920	2920	2920	2920	0
122	20230830	185800	182571015	2920	2920	2920	2920	3067
123	20230830	185700	182571015	2920	2920	2920	2920	0
124	20230830	185600	182571015	2920	2920	2920	2920	0
125	20230830	185500	182571015	2920	2920	2920	2920	0
126	20230830	185400	182571015	2920	2920	2920	2920	0
127	20230830	185300	182571015	2920	2920	2920	2920	0
128	20230830	185200	182571015	2920	2920	2920	2920	0
129	20230830	185100	182571015	2920	2920	2920	2920	0
130	20230830	185000	182571015	2920	2920	2920	2920	0
131	20230830	184900	182571015	2920	2920	2920	2920	0
132	20230830	184800	182571015	2920	2920	2920	2920	0
133	20230830	184700	182571015	2920	2920	2920	2920	0
134	20230830	184600	182571015	2920	2920	2920	2920	0
135	20230830	184500	182571015	2920	2920	2920	2920	0
136	20230830	184400	182571015	2920	2920	2920	2920	0
137	20230830	184300	182571015	2920	2920	2920	2920	0
138	20230830	184200	182571015	2920	2920	2920	2920	0
139	20230830	184100	182571015	2920	2920	2920	2920	0
140	20230830	184000	182571015	2920	2920	2920	2920	0
141	20230830	183900	182571015	2920	2920	2920	2920	0
142	20230830	183800	182571015	2920	2920	2920	2920	0
143	20230830	183700	182571015	2920	2920	2920	2920	0
144	20230830	183600	182571015	2920	2920	2920	2920	0
145	20230830	183500	182571015	2920	2920	2920	2920	0
146	20230830	183400	182571015	2920	2920	2920	2920	0
147	20230830	183300	182571015	2920	2920	2920	2920	0
148	20230830	183200	182571015	2920	2920	2920	2920	0
149	20230830	183100	182571015	2920	2920	2920	2920	0
150	20230830	183000	182571015	2920	2920	2920	2920	0
151	20230830	182900	182571015	2920	2920	2920	2920	0
152	20230830	182800	182571015	2920	2920	2920	2920	3067
153	20230830	182700	182571015	2920	2920	2920	2920	0
154	20230830	182600	182571015	2920	2920	2920	2920	0
155	20230830	182500	182571015	2920	2920	2920	2920	0
156	20230830	182400	182571015	2920	2920	2920	2920	0
157	20230830	182300	182571015	2920	2920	2920	2920	0
158	20230830	182200	182571015	2920	2920	2920	2920	0
159	20230830	182100	182571015	2920	2920	2920	2920	0
160	20230830	182000	182571015	2920	2920	2920	2920	0
161	20230830	181900	182571015	2920	2920	2920	2920	0
162	20230830	181800	182571015	2920	2920	2920	2920	0
163	20230830	181700	182571015	2920	2920	2920	2920	0
164	20230830	181600	182571015	2920	2920	2920	2920	0
165	20230830	181500	182571015	2920	2920	2920	2920	0
166	20230830	181400	182571015	2920	2920	2920	2920	0
167	20230830	181300	182571015	2920	2920	2920	2920	0
168	20230830	181200	182571015	2920	2920	2920	2920	0
169	20230830	181100	182571015	2920	2920	2920	2920	0
170	20230830	181000	182571015	2920	2920	2920	2920	0
171	20230830	180900	182571015	2920	2920	2920	2920	0
172	20230830	180800	182571015	2920	2920	2920	2920	0
173	20230830	180700	182571015	2920	2920	2920	2920	0
174	20230830	180600	182571015	2920	2920	2920	2920	0
175	20230830	180500	182571015	2920	2920	2920	2920	0
176	20230830	180400	182571015	2920	2920	2920	2920	0
177	20230830	180300	182571015	2920	2920	2920	2920	0
178	20230830	180200	182571015	2920	2920	2920	2920	0
179	20230830	180100	182571015	2920	2920	2920	2920	0
180	20230830	180000	182571015	2920	2920	2920	2920	0
181	20230830	175900	182571015	2920	2920	2920	2920	0
182	20230830	175800	182571015	2920	2920	2920	2920	3067
183	20230830	175700	182571015	2920	2920	2920	2920	0
184	20230830	175600	182571015	2920	2920	2920	2920	0
185	20230830	175500	182571015	2920	2920	2920	2920	0
186	20230830	175400	182571015	2920	2920	2920	2920	0
187	20230830	175300	182571015	2920	2920	2920	2920	0
188	20230830	175200	182571015	2920	2920	2920	2920	0
189	20230830	175100	182571015	2920	2920	2920	2920	0
190	20230830	175000	182571015	2920	2920	2920	2920	0
191	20230830	174900	182571015	2920	2920	2920	2920	0
192	20230830	174800	182571015	2920	2920	2920	2920	0
193	20230830	174700	182571015	2920	2920	2920	2920	0
194	20230830	174600	182571015	2920	2920	2920	2920	0
195	20230830	174500	182571015	2920	2920	2920	2920	0
196	20230830	174400	182571015	2920	2920	2920	2920	0
197	20230830	174300	182571015	2920	2920	2920	2920	0
198	20230830	174200	182571015	2920	2920	2920	2920	0
199	20230830	174100	182571015	2920	2920	2920	2920	0
200	20230830	174000	182571015	2920	2920	2920	2920	0
201	20230830	173900	182571015	2920	2920	2920	2920	0
202	20230830	173800	182571015	2920	2920	2920	2920	0
203	20230830	173700	182571015	2920	2920	2920	2920	0
204	20230830	173600	182571015	2920	2920	2920	2920	0
205	20230830	173500	182571015	2920	2920	2920	2920	0
206	20230830	173400	182571015	2920	2920	2920	2920	0
207	20230830	173300	182571015	2920	2920	2920	2920	0
208	20230830	173200	182571015	2920	2920	2920	2920	0
209	20230830	173100	182571015	2920	2920	2920	2920	0
210	20230830	173000	182571015	2920	2920	2920	2920	0
211	20230830	172900	182571015	2920	2920	2920	2920	0
212	20230830	172800	182571015	2920	2920	2920	2920	3067
213	20230830	172700	182571015	2920	2920	2920	2920	0
214	20230830	172600	182571015	2920	2920	2920	2920	0
215	20230830	172500	182571015	2920	2920	2920	2920	0
216	20230830	172400	182571015	2920	2920	2920	2920	0
217	20230830	172300	182571015	2920	2920	2920	2920	0
218	20230830	172200	182571015	2920	2920	2920	2920	0
219	20230830	172100	182571015	2920	2920	2920	2920	0
220	20230830	172000	182571015	2920	2920	2920	2920	0
221	20230830	171900	182571015	2920	2920	2920	2920	0
222	20230830	171800	182571015	2920	2920	2920	2920	0
223	20230830	171700	182571015	2920	2920	2920	2920	0
224	20230830	171600	182571015	2920	2920	2920	2920	0
225	20230830	171500	182571015	2920	2920	2920	2920	0
226	20230830	171400	182571015	2920	2920	2920	2920	0
227	20230830	171300	182571015	2920	2920	2920	2920	0
228	20230830	171200	182571015	2920	2920	2920	2920	0
229	20230830	171100	182571015	2920	2920	2920	2920	0
230	20230830	171000	182571015	2920	2920	2920	2920	0
231	20230830	170900	182571015	2920	2920	2920	2920	0
232	20230830	170800	182571015	2920	2920	2920	2920	0
233	20230830	170700	182571015	2920	2920	2920	2920	0
234	20230830	170600	182571015	2920	2920	2920	2920	0
235	20230830	170500	182571015	2920	2920	2920	2920	0
236	20230830	170400	182571015	2920	2920	2920	2920	0
237	20230830	170300	182571015	2920	2920	2920	2920	0
238	20230830	170200	182571015	2920	2920	2920	2920	0
239	20230830	170100	182571015	2920	2920	2920	2920	0
240	20230830	170000	182571015	2920	2920	2920	2920	0
241	20230830	165900	182571015	2920	2920	2920	2920	0
242	20230830	165800	182571015	2920	2920	2920	2920	3067
243	20230830	165700	182571015	2920	2920	2920	2920	0
244	20230830	165600	182571015	2920	2920	2920	2920	0
245	20230830	165500	182571015	2920	2920	2920	2920	0
246	20230830	165400	182571015	2920	2920	2920	2920	0
247	20230830	165300	182571015	2920	2920	2920	2920	0
248	20230830	165200	182571015	2920	2920	2920	2920	0
249	20230830	165100	182571015	2920	2920	2920	2920	0
250	20230830	165000	182571015	2920	2920	2920	2920	0
251	20230830	164900	182571015	2920	2920	2920	2920	0
252	20230830	164800	182571015	2920	2920	2920	2920	0
253	20230830	164700	182571015	2920	2920	2920	2920	0
254	20230830	164600	182571015	2920	2920	2920	2920	0
255	20230830	164500	182571015	2920	2920	2920	2920	0
256	20230830	164400	182571015	2920	2920	2920	2920	0
257	20230830	164300	182571015	2920	2920	2920	2920	0
258	20230830	164200	182571015	2920	2920	2920	2920	0
259	20230830	164100	182571015	2920	2920	2920	2920	0
260	20230830	164000	182571015	2920	2920	2920	2920	0
261	20230830	163900	182571015	2920	2920	2920	2920	0
262	20230830	163800	182571015	2920	2920	2920	2920	0
263	20230830	163700	182571015	2920	2920	2920	2920	0
264	20230830	163600	182571015	2920	2920	2920	2920	0
265	20230830	163500	182571015	2920	2920	2920	2920	0
266	20230830	163400	182571015	2920	2920	2920	2920	0
267	20230830	163300	182571015	2920	2920	2920	2920	0
268	20230830	163200	182571015	2920	2920	2920	2920	0
269	20230830	163100	182571015	2920	2920	2920	2920	0
270	20230830	163000	182571015	2920	2920	2920	2920	0
271	20230830	162900	182571015	2920	2920	2920	2920	0
272	20230830	162800	182571015	2920	2920	2920	2920	3067
273	20230830	162700	182571015	2920	2920	2920	2920	0
274	20230830	162600	182571015	2920	2920	2920	2920	0
275	20230830	162500	182571015	2920	2920	2920	2920	0
276	20230830	162400	182571015	2920	2920	2920	2920	0
277	20230830	162300	182571015	2920	2920	2920	2920	0
278	20230830	162200	182571015	2920	2920	2920	2920	0
279	20230830	162100	182571015	2920	2920	2920	2920	0
280	20230830	162000	182571015	2920	2920	2920	2920	0
281	20230830	161900	182571015	2920	2920	2920	2920	0
282	20230830	161800	182571015	2920	2920	2920	2920	0
283	20230830	161700	182571015	2920	2920	2920	2920	0
284	20230830	161600	182571015	2920	2920	2920	2920	0
285	20230830	161500	182571015	2920	2920	2920	2920	0
286	20230830	161400	182571015	2920	2920	2920	2920	0
287	20230830	161300	182571015	2920	2920	2920	2920	0
288	20230830	161200	182571015	2920	2920	2920	2920	0
289	20230830	161100	182571015	2920	2920	2920	2920	0
290	20230830	161000	182571015	2920	2920	2920	2920	0
291	20230830	160900	182571015	2920	2920	2920	2920	0
292	20230830	160800	182571015	2920	2920	2920	2920	0
293	20230830	160700	182571015	2920	2920	2920	2920	0
294	20230830	160600	182571015	2920	2920	2920	2920	0
295	20230830	160500	182571015	2920	2920	2920	2920	0
296	20230830	160400	182571015	2920	2920	2920	2920	0
297	20230830	160300	182571015	2920	2920	2920	2920	0
298	20230830	160200	182571015	2920	2920	2920	2920	0
299	20230830	160100	182571015	2920	2920	2920	2920	0
300	20230830	160000	182571015	2920	2920	2920	2920	0
301	20230830	155900	182571015	2920	2920	2920	2920	0
302	20230830	155800	182571015	2920	2920	2920	2920	3067
303	20230830	155700	182571015	2920	2920	2920	2920	0
304	20230830	155600	182571015	2920	2920	2920	2920	0
305	20230830	155500	182571015	2920	2920	2920	2920	0
306	20230830	155400	182571015	2920	2920	2920	2920	0
307	20230830	155300	182571015	2920	2920	2920	2920	0
308	20230830	155200	182571015	2920	2920	2920	2920	0
309	20230830	155100	182571015	2920	2920	2920	2920	0
310	20230830	155000	182571015	2920	2920	2920	2920	0
311	20230830	154900	182571015	2920	2920	2920	2920	0
312	20230830	154800	182571015	2920	2920	2920	2920	0
313	20230830	154700	182571015	2920	2920	2920	2920	0
314	20230830	154600	182571015	2920	2920	2920	2920	0
315	20230830	154500	182571015	2920	2920	2920	2920	0
316	20230830	154400	182571015	2920	2920	2920	2920	0
317	20230830	154300	182571015	2920	2920	2920	2920	0
318	20230830	154200	182571015	2920	2920	2920	2920	0
319	20230830	154100	182571015	2920	2920	2920	2920	0
320	20230830	154000	182571015	2920	2920	2920	2920	0
321	20230830	153900	182571015	2920	2920	2920	2920	0
322	20230830	153800	182571015	2920	2920	2920	2920	0
323	20230830	153700	182571015	2920	2920	2920	2920	0
324	20230830	153600	182571015	2920	2920	2920	2920	0
325	20230830	153500	182571015	2920	2920	2920	2920	0
326	20230830	153400	182571015	2920	2920	2920	2920	0
327	20230830	153300	182571015	2920	2920	2920	2920	0
328	20230830	153200	182571015	2920	2920	2920	2920	0
329	20230830	153100	182571015	2920	2920	2920	2920	0
330	20230830	153000	182571015	2920	2920	2920	2920	3067
331	20230830	152900	173615375	2925	2925	2925	2925	0
332	20230830	152800	173615375	2925	2925	2925	2925	0
333	20230830	152700	173615375	2925	2925	2925	2925	0
334	20230830	152600	173615375	2925	2925	2925	2925	0
335	20230830	152500	173615375	2925	2925	2925	2925	0
336	20230830	152400	173615375	2925	2925	2925	2925	0
337	20230830	152300	173615375	2925	2925	2925	2925	0
338	20230830	152200	173615375	2925	2925	2925	2925	0
339	20230830	152100	173615375	2925	2925	2925	2925	0
340	20230830	152000	173615375	2925	2925	2925	2925	0
341	20230830	151900	173615375	2925	2925	2925	2925	0
342	20230830	151800	173615375	2925	2925	2925	2925	0
343	20230830	151700	173615375	2925	2925	2925	2925	0
344	20230830	151600	173615375	2925	2925	2925	2925	0
345	20230830	151500	173615375	2925	2925	2925	2925	1
346	20230830	151400	173612450	2935	2935	2935	2935	0
347	20230830	151300	173612450	2935	2935	2935	2935	0
348	20230830	151200	173612450	2935	2935	2935	2935	0
349	20230830	151100	173612450	2935	2935	2935	2935	0
350	20230830	151000	173612450	2935	2935	2935	2935	0
351	20230830	150900	173612450	2935	2935	2935	2935	0
352	20230830	150800	173612450	2935	2935	2935	2935	0
353	20230830	150700	173612450	2935	2935	2935	2935	0
354	20230830	150600	173612450	2935	2935	2935	2935	0
355	20230830	150500	173612450	2935	2935	2935	2935	0
356	20230830	150400	173612450	2935	2935	2935	2935	0
357	20230830	150300	173612450	2935	2935	2935	2935	0
358	20230830	150200	173612450	2935	2935	2935	2935	0
359	20230830	150100	173612450	2935	2935	2935	2935	0
360	20230830	150000	173612450	2935	2935	2935	2935	0
361	20230830	145900	173612450	2935	2935	2935	2935	0
362	20230830	145800	173612450	2935	2935	2935	2935	4
363	20230830	145700	173600710	2925	2925	2925	2925	0
364	20230830	145600	173600710	2925	2925	2925	2925	35
365	20230830	145500	173498335	2925	2925	2925	2925	8
366	20230830	145400	173474935	2935	2935	2935	2935	0
367	20230830	145300	173474935	2935	2935	2935	2935	0
368	20230830	145200	173474935	2935	2935	2935	2935	0
369	20230830	145100	173474935	2935	2935	2935	2935	0
370	20230830	145000	173474935	2935	2935	2935	2935	5
371	20230830	144900	173460260	2925	2925	2925	2925	0
372	20230830	144800	173460260	2925	2925	2925	2925	0
373	20230830	144700	173460260	2925	2925	2925	2925	1
374	20230830	144600	173457335	2925	2925	2925	2925	0
375	20230830	144500	173457335	2925	2925	2925	2925	0
376	20230830	144400	173457335	2925	2925	2925	2925	8
377	20230830	144300	173433935	2935	2935	2935	2935	1
378	20230830	144200	173431000	2935	2935	2935	2935	0
379	20230830	144100	173431000	2935	2935	2935	2935	23
380	20230830	144000	173363495	2935	2930	2935	2925	805
381	20230830	143900	171008790	2930	2930	2930	2930	0
382	20230830	143800	171008790	2930	2930	2930	2930	1
383	20230830	143700	171005860	2940	2940	2940	2940	5
384	20230830	143600	170991160	2930	2930	2930	2930	690
385	20230830	143500	168969460	2950	2950	2950	2950	0
386	20230830	143400	168969460	2950	2950	2950	2950	0
387	20230830	143300	168969460	2950	2950	2950	2950	0
388	20230830	143200	168969460	2950	2950	2950	2950	2
389	20230830	143100	168963560	2950	2950	2950	2950	0
390	20230830	143000	168963560	2950	2950	2950	2950	0
391	20230830	142900	168963560	2950	2950	2950	2950	0
392	20230830	142800	168963560	2950	2950	2950	2950	0
393	20230830	142700	168963560	2950	2950	2950	2950	5
394	20230830	142600	168948810	2930	2930	2930	2930	0
395	20230830	142500	168948810	2930	2935	2935	2930	319
396	20230830	142400	168014135	2950	2950	2950	2950	0
397	20230830	142300	168014135	2950	2950	2950	2950	0
398	20230830	142200	168014135	2950	2950	2950	2950	0
399	20230830	142100	168014135	2950	2950	2950	2950	0
400	20230830	142000	168014135	2950	2950	2950	2950	0
401	20230830	141900	168014135	2950	2950	2950	2950	0
402	20230830	141800	168014135	2950	2950	2950	2950	0
403	20230830	141700	168014135	2950	2950	2950	2950	0
404	20230830	141600	168014135	2950	2950	2950	2950	0
405	20230830	141500	168014135	2950	2950	2950	2950	0
406	20230830	141400	168014135	2950	2950	2950	2950	2
407	20230830	141300	168008235	2935	2935	2935	2935	850
408	20230830	141200	165513485	2960	2960	2960	2960	0
409	20230830	141100	165513485	2960	2960	2960	2960	0
410	20230830	141000	165513485	2960	2960	2960	2960	0
411	20230830	140900	165513485	2960	2960	2960	2960	0
412	20230830	140800	165513485	2960	2960	2960	2960	0
413	20230830	140700	165513485	2960	2930	2960	2930	1187
414	20230830	140600	162035515	2925	2925	2925	2925	685
415	20230830	140500	160031890	2930	2930	2930	2930	0
416	20230830	140400	160031890	2930	2950	2950	2930	11815
417	20230830	140300	125379640	2960	2960	2960	2960	0
418	20230830	140200	125379640	2960	2960	2960	2960	0
419	20230830	140100	125379640	2960	2960	2960	2960	0
420	20230830	140000	125379640	2960	2960	2960	2960	0
421	20230830	135900	125379640	2960	2960	2960	2960	0
422	20230830	135800	125379640	2960	2960	2960	2960	0
423	20230830	135700	125379640	2960	2960	2960	2960	0
424	20230830	135600	125379640	2960	2960	2960	2960	0
425	20230830	135500	125379640	2960	2960	2960	2960	0
426	20230830	135400	125379640	2960	2960	2960	2960	0
427	20230830	135300	125379640	2960	2960	2960	2960	0
428	20230830	135200	125379640	2960	2960	2960	2960	0
429	20230830	135100	125379640	2960	2960	2960	2960	0
430	20230830	135000	125379640	2960	2960	2960	2960	0
431	20230830	134900	125379640	2960	2960	2960	2960	0
432	20230830	134800	125379640	2960	2960	2960	2960	0
433	20230830	134700	125379640	2960	2960	2960	2960	0
434	20230830	134600	125379640	2960	2960	2960	2960	0
435	20230830	134500	125379640	2960	2960	2960	2960	0
436	20230830	134400	125379640	2960	2960	2960	2960	0
437	20230830	134300	125379640	2960	2960	2960	2960	0
438	20230830	134200	125379640	2960	2960	2960	2960	0
439	20230830	134100	125379640	2960	2960	2960	2960	0
440	20230830	134000	125379640	2960	2960	2960	2960	0
441	20230830	133900	125379640	2960	2960	2960	2960	0
442	20230830	133800	125379640	2960	2960	2960	2960	0
443	20230830	133700	125379640	2960	2960	2960	2960	0
444	20230830	133600	125379640	2960	2960	2960	2960	5
445	20230830	133500	125364840	2950	2950	2950	2950	10
446	20230830	133400	125335340	2950	2950	2950	2950	0
447	20230830	133300	125335340	2950	2950	2950	2950	0
448	20230830	133200	125335340	2950	2950	2950	2950	8
449	20230830	133100	125311740	2950	2950	2950	2950	3
450	20230830	133000	125302890	2950	2950	2950	2950	6
451	20230830	132900	125285190	2950	2950	2950	2950	0
452	20230830	132800	125285190	2950	2950	2950	2950	0
453	20230830	132700	125285190	2950	2950	2950	2950	11
454	20230830	132600	125252740	2950	2960	2960	2950	6
455	20230830	132500	125234990	2950	2950	2950	2950	1
456	20230830	132400	125232040	2955	2955	2955	2955	0
457	20230830	132300	125232040	2955	2955	2955	2955	97
458	20230830	132200	124945405	2955	2955	2955	2955	0
459	20230830	132100	124945405	2955	2955	2955	2955	0
460	20230830	132000	124945405	2955	2955	2955	2955	0
461	20230830	131900	124945405	2955	2955	2955	2955	0
462	20230830	131800	124945405	2955	2955	2955	2955	0
463	20230830	131700	124945405	2955	2960	2960	2955	183
464	20230830	131600	124404615	2955	2955	2955	2955	21
465	20230830	131500	124342560	2970	2970	2970	2970	0
466	20230830	131400	124342560	2970	2970	2970	2970	0
467	20230830	131300	124342560	2970	2970	2970	2970	0
468	20230830	131200	124342560	2970	2970	2970	2970	0
469	20230830	131100	124342560	2970	2970	2970	2970	0
470	20230830	131000	124342560	2970	2970	2970	2970	16
471	20230830	130900	124295040	2970	2970	2970	2970	26
472	20230830	130800	124217820	2955	2955	2955	2955	100
473	20230830	130700	123922320	2955	2955	2955	2955	0
474	20230830	130600	123922320	2955	2955	2955	2955	3
475	20230830	130500	123913455	2970	2970	2970	2970	0
476	20230830	130400	123913455	2970	2970	2970	2970	0
477	20230830	130300	123913455	2970	2970	2970	2970	0
478	20230830	130200	123913455	2970	2970	2970	2970	0
479	20230830	130100	123913455	2970	2970	2970	2970	0
480	20230830	130000	123913455	2970	2970	2970	2970	0
481	20230830	125900	123913455	2970	2965	2970	2965	2
482	20230830	125800	123907520	2975	2975	2975	2975	0
483	20230830	125700	123907520	2975	2975	2975	2975	0
484	20230830	125600	123907520	2975	2975	2975	2975	0
485	20230830	125500	123907520	2975	2975	2975	2975	0
486	20230830	125400	123907520	2975	2975	2975	2975	0
487	20230830	125300	123907520	2975	2975	2975	2975	0
488	20230830	125200	123907520	2975	2975	2975	2975	0
489	20230830	125100	123907520	2975	2975	2975	2975	16
490	20230830	125000	123859920	2955	2955	2955	2955	17
491	20230830	124900	123809685	2980	2980	2980	2980	0
492	20230830	124800	123809685	2980	2980	2980	2980	0
493	20230830	124700	123809685	2980	2980	2980	2980	0
494	20230830	124600	123809685	2980	2980	2980	2980	0
495	20230830	124500	123809685	2980	2980	2980	2980	0
496	20230830	124400	123809685	2980	2980	2980	2980	0
497	20230830	124300	123809685	2980	2970	2980	2970	3
498	20230830	124200	123800755	2960	2960	2960	2960	15
499	20230830	124100	123756355	2960	2960	2960	2960	0
500	20230830	124000	123756355	2960	2960	2960	2960	0
501	20230830	123900	123756355	2960	2970	2970	2960	22
502	20230830	123800	123691210	2980	2980	2980	2980	0
503	20230830	123700	123691210	2980	2980	2980	2980	0
504	20230830	123600	123691210	2980	2980	2980	2980	0
505	20230830	123500	123691210	2980	2980	2980	2980	0
506	20230830	123400	123691210	2980	2980	2980	2980	0
507	20230830	123300	123691210	2980	2980	2980	2980	0
508	20230830	123200	123691210	2980	2980	2980	2980	0
509	20230830	123100	123691210	2980	2980	2980	2980	0
510	20230830	123000	123691210	2980	2980	2980	2980	0
511	20230830	122900	123691210	2980	2980	2980	2980	0
512	20230830	122800	123691210	2980	2980	2980	2980	10
513	20230830	122700	123661410	2980	2980	2980	2980	0
514	20230830	122600	123661410	2980	2980	2980	2980	0
515	20230830	122500	123661410	2980	2980	2980	2980	0
516	20230830	122400	123661410	2980	2980	2980	2980	0
517	20230830	122300	123661410	2980	2980	2980	2980	0
518	20230830	122200	123661410	2980	2980	2980	2980	0
519	20230830	122100	123661410	2980	2980	2980	2980	0
520	20230830	122000	123661410	2980	2980	2980	2980	0
521	20230830	121900	123661410	2980	2980	2980	2980	0
522	20230830	121800	123661410	2980	2980	2980	2980	0
523	20230830	121700	123661410	2980	2980	2980	2980	0
524	20230830	121600	123661410	2980	2980	2980	2980	0
525	20230830	121500	123661410	2980	2980	2980	2980	0
526	20230830	121400	123661410	2980	2980	2980	2980	0
527	20230830	121300	123661410	2980	2980	2980	2980	0
528	20230830	121200	123661410	2980	2980	2980	2980	0
529	20230830	121100	123661410	2980	2980	2980	2980	0
530	20230830	121000	123661410	2980	2980	2980	2980	0
531	20230830	120900	123661410	2980	2980	2980	2980	0
532	20230830	120800	123661410	2980	2980	2980	2980	0
533	20230830	120700	123661410	2980	2980	2980	2980	53
534	20230830	120600	123503470	2980	2980	2980	2980	0
535	20230830	120500	123503470	2980	2980	2980	2980	0
536	20230830	120400	123503470	2980	2980	2980	2980	0
537	20230830	120300	123503470	2980	2980	2980	2980	0
538	20230830	120200	123503470	2980	2980	2980	2980	10
539	20230830	120100	123473670	2980	2980	2980	2980	0
540	20230830	120000	123473670	2980	2980	2980	2980	0
541	20230830	115900	123473670	2980	2980	2980	2980	1
542	20230830	115800	123470690	2980	2980	2980	2980	0
543	20230830	115700	123470690	2980	2980	2980	2980	0
544	20230830	115600	123470690	2980	2980	2980	2980	0
545	20230830	115500	123470690	2980	2980	2980	2980	0
546	20230830	115400	123470690	2980	2980	2980	2980	0
547	20230830	115300	123470690	2980	2980	2980	2980	5
548	20230830	115200	123455790	2960	2960	2960	2960	0
549	20230830	115100	123455790	2960	2960	2960	2960	0
550	20230830	115000	123455790	2960	2960	2960	2960	0
551	20230830	114900	123455790	2960	2960	2960	2960	2
552	20230830	114800	123449870	2980	2980	2980	2980	0
553	20230830	114700	123449870	2980	2980	2980	2980	0
554	20230830	114600	123449870	2980	2980	2980	2980	0
555	20230830	114500	123449870	2980	2980	2980	2980	0
556	20230830	114400	123449870	2980	2980	2980	2980	0
557	20230830	114300	123449870	2980	2980	2980	2980	0
558	20230830	114200	123449870	2980	2980	2980	2980	402
559	20230830	114100	122251910	2980	2980	2980	2980	0
560	20230830	114000	122251910	2980	2980	2980	2980	35
561	20230830	113900	122147610	2980	2980	2980	2980	0
562	20230830	113800	122147610	2980	2980	2980	2980	10
563	20230830	113700	122117810	2980	2980	2980	2980	0
564	20230830	113600	122117810	2980	2980	2980	2980	10
565	20230830	113500	122088010	2985	2985	2985	2985	0
566	20230830	113400	122088010	2985	2985	2985	2985	0
567	20230830	113300	122088010	2985	2985	2985	2985	0
568	20230830	113200	122088010	2985	2985	2985	2985	0
569	20230830	113100	122088010	2985	2980	2985	2980	42
570	20230830	113000	121962675	2980	2980	2980	2980	108
571	20230830	112900	121640835	2980	2980	2980	2980	0
572	20230830	112800	121640835	2980	2980	2980	2980	0
573	20230830	112700	121640835	2980	2980	2980	2980	4
574	20230830	112600	121628915	2960	2960	2960	2960	589
575	20230830	112500	119885475	2960	2970	2970	2960	1000
576	20230830	112400	116920475	2980	2980	2980	2980	96
577	20230830	112300	116634395	2980	2980	2980	2980	0
578	20230830	112200	116634395	2980	2980	2980	2980	0
579	20230830	112100	116634395	2980	2980	2980	2980	0
580	20230830	112000	116634395	2980	2975	2980	2975	10
581	20230830	111900	116604615	2960	2960	2960	2960	0
582	20230830	111800	116604615	2960	2965	2965	2960	120
583	20230830	111700	116249165	2960	2965	2965	2960	69
584	20230830	111600	116044605	2990	2990	2990	2990	0
585	20230830	111500	116044605	2990	2985	2990	2985	310
586	20230830	111400	115117930	3000	3000	3000	3000	0
587	20230830	111300	115117930	3000	3000	3000	3000	100
588	20230830	111200	114817930	3000	2970	3000	2970	5762
589	20230830	111100	97583310	2970	2970	2970	2970	2
590	20230830	111000	97577370	2970	2940	2970	2940	1588
591	20230830	110900	92871190	2940	2940	2940	2940	0
592	20230830	110800	92871190	2940	2940	2940	2940	0
593	20230830	110700	92871190	2940	2940	2940	2940	2
594	20230830	110600	92865310	2915	2945	2965	2915	12208
595	20230830	110500	56748830	2925	2925	2925	2925	0
596	20230830	110400	56748830	2925	2925	2925	2925	0
597	20230830	110300	56748830	2925	2925	2925	2925	0
598	20230830	110200	56748830	2925	2925	2925	2925	97
599	20230830	110100	56465105	2925	2925	2925	2925	100
600	20230830	110000	56172605	2930	2930	2930	2930	154
601	20230830	105900	55721385	2945	2945	2945	2945	0
602	20230830	105800	55721385	2945	2945	2945	2945	0
603	20230830	105700	55721385	2945	2935	2945	2935	1002
604	20230830	105600	52773140	2935	2935	2935	2935	405
605	20230830	105500	51584465	2930	2930	2930	2930	0
606	20230830	105400	51584465	2930	2930	2930	2930	246
607	20230830	105300	50863685	2930	2930	2930	2930	160
608	20230830	105200	50394885	2930	2930	2930	2930	0
609	20230830	105100	50394885	2930	2930	2930	2930	0
610	20230830	105000	50394885	2930	2930	2930	2930	0
611	20230830	104900	50394885	2930	2930	2930	2930	2
612	20230830	104800	50389025	2925	2925	2925	2925	0
613	20230830	104700	50389025	2925	2925	2925	2925	0
614	20230830	104600	50389025	2925	2925	2925	2925	803
615	20230830	104500	48040250	2920	2920	2920	2920	0
616	20230830	104400	48040250	2920	2920	2920	2920	95
617	20230830	104300	47762850	2920	2920	2920	2920	0
618	20230830	104200	47762850	2920	2920	2920	2920	0
619	20230830	104100	47762850	2920	2920	2920	2920	0
620	20230830	104000	47762850	2920	2920	2920	2920	0
621	20230830	103900	47762850	2920	2920	2920	2920	0
622	20230830	103800	47762850	2920	2920	2920	2920	0
623	20230830	103700	47762850	2920	2920	2920	2920	0
624	20230830	103600	47762850	2920	2920	2920	2920	0
625	20230830	103500	47762850	2920	2920	2920	2920	0
626	20230830	103400	47762850	2920	2920	2920	2920	0
627	20230830	103300	47762850	2920	2920	2920	2920	0
628	20230830	103200	47762850	2920	2920	2920	2920	0
629	20230830	103100	47762850	2920	2920	2920	2920	0
630	20230830	103000	47762850	2920	2920	2920	2920	0
631	20230830	102900	47762850	2920	2920	2920	2920	0
632	20230830	102800	47762850	2920	2920	2920	2920	0
633	20230830	102700	47762850	2920	2920	2920	2920	27
634	20230830	102600	47684010	2920	2915	2920	2915	384
635	20230830	102500	46562780	2910	2910	2910	2910	0
636	20230830	102400	46562780	2910	2910	2910	2910	0
637	20230830	102300	46562780	2910	2910	2910	2910	100
638	20230830	102200	46271780	2900	2900	2900	2900	0
639	20230830	102100	46271780	2900	2900	2900	2900	0
640	20230830	102000	46271780	2900	2900	2900	2900	0
641	20230830	101900	46271780	2900	2900	2900	2900	100
642	20230830	101800	45981780	2895	2895	2895	2895	0
643	20230830	101700	45981780	2895	2895	2895	2895	0
644	20230830	101600	45981780	2895	2895	2895	2895	0
645	20230830	101500	45981780	2895	2895	2895	2895	0
646	20230830	101400	45981780	2895	2895	2895	2895	8
647	20230830	101300	45958620	2915	2915	2915	2915	0
648	20230830	101200	45958620	2915	2915	2915	2915	0
649	20230830	101100	45958620	2915	2915	2915	2915	0
650	20230830	101000	45958620	2915	2915	2915	2915	0
651	20230830	100900	45958620	2915	2915	2915	2915	0
652	20230830	100800	45958620	2915	2915	2915	2915	3
653	20230830	100700	45949875	2895	2895	2895	2895	0
654	20230830	100600	45949875	2895	2895	2895	2895	5
655	20230830	100500	45935400	2915	2915	2915	2915	0
656	20230830	100400	45935400	2915	2895	2915	2895	402
657	20230830	100300	44771570	2885	2885	2885	2885	207
658	20230830	100200	44174375	2885	2885	2885	2885	1
659	20230830	100100	44171490	2895	2895	2895	2895	0
660	20230830	100000	44171490	2895	2895	2895	2895	0
661	20230830	095900	44171490	2895	2915	2915	2895	4605
662	20230830	095800	30823915	2905	2905	2905	2905	0
663	20230830	095700	30823915	2905	2905	2905	2905	0
664	20230830	095600	30823915	2905	2905	2905	2905	0
665	20230830	095500	30823915	2905	2910	2910	2905	296
666	20230830	095400	29964015	2915	2910	2915	2910	6
667	20230830	095300	29946530	2910	2910	2910	2910	0
668	20230830	095200	29946530	2910	2910	2910	2910	6
669	20230830	095100	29929070	2915	2915	2915	2915	5
670	20230830	095000	29914495	2910	2910	2910	2910	0
671	20230830	094900	29914495	2910	2910	2910	2910	0
672	20230830	094800	29914495	2910	2910	2910	2910	14
673	20230830	094700	29873755	2910	2910	2910	2910	4
674	20230830	094600	29862115	2910	2920	2920	2910	514
675	20230830	094500	28361375	2925	2925	2925	2925	0
676	20230830	094400	28361375	2925	2925	2925	2925	0
677	20230830	094300	28361375	2925	2925	2925	2925	0
678	20230830	094200	28361375	2925	2920	2925	2920	10
679	20230830	094100	28332170	2925	2925	2925	2925	0
680	20230830	094000	28332170	2925	2910	2925	2910	874
681	20230830	093900	25780755	2905	2905	2905	2905	0
682	20230830	093800	25780755	2905	2895	2905	2895	207
683	20230830	093700	25179600	2900	2905	2905	2900	521
684	20230830	093600	23666100	2910	2895	2910	2895	482
685	20230830	093500	22268715	2895	2890	2895	2890	42
686	20230830	093400	22147285	2890	2865	2890	2865	140
687	20230830	093300	21744435	2895	2885	2895	2885	45
688	20230830	093200	21614360	2885	2875	2885	2875	300
689	20230830	093100	20749820	2875	2875	2875	2875	3
690	20230830	093000	20741195	2860	2860	2860	2860	0
691	20230830	092900	20741195	2860	2860	2860	2860	8
692	20230830	092800	20718315	2870	2870	2870	2870	0
693	20230830	092700	20718315	2870	2875	2875	2870	7
694	20230830	092600	20698205	2875	2880	2880	2860	1146
695	20230830	092500	17399745	2885	2885	2885	2885	0
696	20230830	092400	17399745	2885	2885	2885	2885	0
697	20230830	092300	17399745	2885	2885	2885	2885	0
698	20230830	092200	17399745	2885	2885	2885	2885	0
699	20230830	092100	17399745	2885	2885	2885	2885	0
700	20230830	092000	17399745	2885	2885	2885	2885	0
701	20230830	091900	17399745	2885	2875	2885	2875	170
702	20230830	091800	16910815	2880	2855	2880	2855	238
703	20230830	091700	16227590	2850	2850	2850	2850	32
704	20230830	091600	16136390	2850	2855	2855	2850	4075
705	20230830	091500	4522635	2870	2870	2870	2870	0
706	20230830	091400	4522635	2870	2850	2870	2850	54
707	20230830	091300	4368415	2860	2820	2860	2820	382
708	20230830	091200	3279250	2850	2850	2850	2850	0
709	20230830	091100	3279250	2850	2850	2850	2850	0
710	20230830	091000	3279250	2850	2850	2850	2850	0
711	20230830	090900	3279250	2850	2850	2850	2850	0
712	20230830	090800	3279250	2850	2850	2850	2850	0
713	20230830	090700	3279250	2850	2850	2850	2850	0
714	20230830	090600	3279250	2850	2850	2850	2850	0
715	20230830	090500	3279250	2850	2850	2850	2850	0
716	20230830	090400	3279250	2850	2850	2850	2850	0
717	20230830	090300	3279250	2850	2850	2850	2850	300
718	20230830	090200	2424250	2855	2855	2855	2855	0
719	20230830	090100	2424250	2855	2855	2855	2855	350
720	20230830	090000	0	2850	2850	2850	2850	0