KissMeData/189860/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	200700	23620869340	5920	5920	5920	5920	14
3	20230828	200600	23620869340	5920	5920	5920	5920	0
4	20230828	200500	23620869340	5920	5920	5920	5920	0
5	20230828	200400	23620869340	5920	5920	5920	5920	0
6	20230828	200300	23620869340	5920	5920	5920	5920	0
7	20230828	200200	23620869340	5920	5920	5920	5920	0
8	20230828	200100	23620869340	5920	5920	5920	5920	0
9	20230828	200000	23620869340	5920	5920	5920	5920	0
10	20230828	195900	23620869340	5920	5920	5920	5920	0
11	20230828	195800	23620869340	5920	5920	5920	5920	0
12	20230828	195700	23620869340	5920	5920	5920	5920	0
13	20230828	195600	23620869340	5920	5920	5920	5920	0
14	20230828	195500	23620869340	5920	5920	5920	5920	0
15	20230828	195400	23620869340	5920	5920	5920	5920	0
16	20230828	195300	23620869340	5920	5920	5920	5920	0
17	20230828	195200	23620869340	5920	5920	5920	5920	0
18	20230828	195100	23620869340	5920	5920	5920	5920	0
19	20230828	195000	23620869340	5920	5920	5920	5920	0
20	20230828	194900	23620869340	5920	5920	5920	5920	0
21	20230828	194800	23620869340	5920	5920	5920	5920	0
22	20230828	194700	23620869340	5920	5920	5920	5920	0
23	20230828	194600	23620869340	5920	5920	5920	5920	0
24	20230828	194500	23620869340	5920	5920	5920	5920	0
25	20230828	194400	23620869340	5920	5920	5920	5920	0
26	20230828	194300	23620869340	5920	5920	5920	5920	0
27	20230828	194200	23620869340	5920	5920	5920	5920	0
28	20230828	194100	23620869340	5920	5920	5920	5920	0
29	20230828	194000	23620869340	5920	5920	5920	5920	0
30	20230828	193900	23620869340	5920	5920	5920	5920	0
31	20230828	193800	23620869340	5920	5920	5920	5920	0
32	20230828	193700	23620869340	5920	5920	5920	5920	14
33	20230828	193600	23620869340	5920	5920	5920	5920	0
34	20230828	193500	23620869340	5920	5920	5920	5920	0
35	20230828	193400	23620869340	5920	5920	5920	5920	0
36	20230828	193300	23620869340	5920	5920	5920	5920	0
37	20230828	193200	23620869340	5920	5920	5920	5920	0
38	20230828	193100	23620869340	5920	5920	5920	5920	0
39	20230828	193000	23620869340	5920	5920	5920	5920	0
40	20230828	192900	23620869340	5920	5920	5920	5920	0
41	20230828	192800	23620869340	5920	5920	5920	5920	0
42	20230828	192700	23620869340	5920	5920	5920	5920	0
43	20230828	192600	23620869340	5920	5920	5920	5920	0
44	20230828	192500	23620869340	5920	5920	5920	5920	0
45	20230828	192400	23620869340	5920	5920	5920	5920	0
46	20230828	192300	23620869340	5920	5920	5920	5920	0
47	20230828	192200	23620869340	5920	5920	5920	5920	0
48	20230828	192100	23620869340	5920	5920	5920	5920	0
49	20230828	192000	23620869340	5920	5920	5920	5920	0
50	20230828	191900	23620869340	5920	5920	5920	5920	0
51	20230828	191800	23620869340	5920	5920	5920	5920	0
52	20230828	191700	23620869340	5920	5920	5920	5920	0
53	20230828	191600	23620869340	5920	5920	5920	5920	0
54	20230828	191500	23620869340	5920	5920	5920	5920	0
55	20230828	191400	23620869340	5920	5920	5920	5920	0
56	20230828	191300	23620869340	5920	5920	5920	5920	0
57	20230828	191200	23620869340	5920	5920	5920	5920	0
58	20230828	191100	23620869340	5920	5920	5920	5920	0
59	20230828	191000	23620869340	5920	5920	5920	5920	0
60	20230828	190900	23620869340	5920	5920	5920	5920	0
61	20230828	190800	23620869340	5920	5920	5920	5920	0
62	20230828	190700	23620869340	5920	5920	5920	5920	14
63	20230828	190600	23620869340	5920	5920	5920	5920	0
64	20230828	190500	23620869340	5920	5920	5920	5920	0
65	20230828	190400	23620869340	5920	5920	5920	5920	0
66	20230828	190300	23620869340	5920	5920	5920	5920	0
67	20230828	190200	23620869340	5920	5920	5920	5920	0
68	20230828	190100	23620869340	5920	5920	5920	5920	0
69	20230828	190000	23620869340	5920	5920	5920	5920	0
70	20230828	185900	23620869340	5920	5920	5920	5920	0
71	20230828	185800	23620869340	5920	5920	5920	5920	0
72	20230828	185700	23620869340	5920	5920	5920	5920	0
73	20230828	185600	23620869340	5920	5920	5920	5920	0
74	20230828	185500	23620869340	5920	5920	5920	5920	0
75	20230828	185400	23620869340	5920	5920	5920	5920	0
76	20230828	185300	23620869340	5920	5920	5920	5920	0
77	20230828	185200	23620869340	5920	5920	5920	5920	0
78	20230828	185100	23620869340	5920	5920	5920	5920	0
79	20230828	185000	23620869340	5920	5920	5920	5920	0
80	20230828	184900	23620869340	5920	5920	5920	5920	0
81	20230828	184800	23620869340	5920	5920	5920	5920	0
82	20230828	184700	23620869340	5920	5920	5920	5920	0
83	20230828	184600	23620869340	5920	5920	5920	5920	0
84	20230828	184500	23620869340	5920	5920	5920	5920	0
85	20230828	184400	23620869340	5920	5920	5920	5920	0
86	20230828	184300	23620869340	5920	5920	5920	5920	0
87	20230828	184200	23620869340	5920	5920	5920	5920	0
88	20230828	184100	23620869340	5920	5920	5920	5920	0
89	20230828	184000	23620869340	5920	5920	5920	5920	0
90	20230828	183900	23620869340	5920	5920	5920	5920	0
91	20230828	183800	23620869340	5920	5920	5920	5920	0
92	20230828	183700	23620869340	5920	5920	5920	5920	14
93	20230828	183600	23620869340	5920	5920	5920	5920	0
94	20230828	183500	23620869340	5920	5920	5920	5920	0
95	20230828	183400	23620869340	5920	5920	5920	5920	0
96	20230828	183300	23620869340	5920	5920	5920	5920	0
97	20230828	183200	23620869340	5920	5920	5920	5920	0
98	20230828	183100	23620869340	5920	5920	5920	5920	0
99	20230828	183000	23620869340	5920	5920	5920	5920	0
100	20230828	182900	23620869340	5920	5920	5920	5920	0
101	20230828	182800	23620869340	5920	5920	5920	5920	0
102	20230828	182700	23620869340	5920	5920	5920	5920	0
103	20230828	182600	23620869340	5920	5920	5920	5920	0
104	20230828	182500	23620869340	5920	5920	5920	5920	0
105	20230828	182400	23620869340	5920	5920	5920	5920	0
106	20230828	182300	23620869340	5920	5920	5920	5920	0
107	20230828	182200	23620869340	5920	5920	5920	5920	0
108	20230828	182100	23620869340	5920	5920	5920	5920	0
109	20230828	182000	23620869340	5920	5920	5920	5920	0
110	20230828	181900	23620869340	5920	5920	5920	5920	0
111	20230828	181800	23620869340	5920	5920	5920	5920	0
112	20230828	181700	23620869340	5920	5920	5920	5920	0
113	20230828	181600	23620869340	5920	5920	5920	5920	0
114	20230828	181500	23620869340	5920	5920	5920	5920	0
115	20230828	181400	23620869340	5920	5920	5920	5920	0
116	20230828	181300	23620869340	5920	5920	5920	5920	0
117	20230828	181200	23620869340	5920	5920	5920	5920	0
118	20230828	181100	23620869340	5920	5920	5920	5920	0
119	20230828	181000	23620869340	5920	5920	5920	5920	0
120	20230828	180900	23620869340	5920	5920	5920	5920	0
121	20230828	180800	23620869340	5920	5920	5920	5920	0
122	20230828	180700	23620869340	5920	5920	5920	5920	14
123	20230828	180600	23620869340	5920	5920	5920	5920	0
124	20230828	180500	23620869340	5920	5920	5920	5920	0
125	20230828	180400	23620869340	5920	5920	5920	5920	0
126	20230828	180300	23620869340	5920	5920	5920	5920	0
127	20230828	180200	23620869340	5920	5920	5920	5920	0
128	20230828	180100	23620869340	5920	5920	5920	5920	0
129	20230828	180000	23620869340	5920	5920	5920	5920	0
130	20230828	175900	23620869340	5920	5920	5920	5920	0
131	20230828	175800	23620869340	5920	5920	5920	5920	0
132	20230828	175700	23620869340	5920	5920	5920	5920	0
133	20230828	175600	23620869340	5920	5920	5920	5920	0
134	20230828	175500	23620869340	5920	5920	5920	5920	0
135	20230828	175400	23620869340	5920	5920	5920	5920	0
136	20230828	175300	23620869340	5920	5920	5920	5920	0
137	20230828	175200	23620869340	5920	5920	5920	5920	0
138	20230828	175100	23620869340	5920	5920	5920	5920	0
139	20230828	175000	23620869340	5920	5920	5920	5920	0
140	20230828	174900	23620869340	5920	5920	5920	5920	0
141	20230828	174800	23620869340	5920	5920	5920	5920	0
142	20230828	174700	23620869340	5920	5920	5920	5920	0
143	20230828	174600	23620869340	5920	5920	5920	5920	0
144	20230828	174500	23620869340	5920	5920	5920	5920	0
145	20230828	174400	23620869340	5920	5920	5920	5920	0
146	20230828	174300	23620869340	5920	5920	5920	5920	0
147	20230828	174200	23620869340	5920	5920	5920	5920	0
148	20230828	174100	23620869340	5920	5920	5920	5920	0
149	20230828	174000	23620869340	5920	5920	5920	5920	0
150	20230828	173900	23620869340	5920	5920	5920	5920	0
151	20230828	173800	23620869340	5920	5920	5920	5920	0
152	20230828	173700	23620869340	5920	5920	5920	5920	14
153	20230828	173600	23620869340	5920	5920	5920	5920	0
154	20230828	173500	23620869340	5920	5920	5920	5920	0
155	20230828	173400	23620869340	5920	5920	5920	5920	0
156	20230828	173300	23620869340	5920	5920	5920	5920	0
157	20230828	173200	23620869340	5920	5920	5920	5920	0
158	20230828	173100	23620869340	5920	5920	5920	5920	0
159	20230828	173000	23620869340	5920	5920	5920	5920	0
160	20230828	172900	23620869340	5920	5920	5920	5920	0
161	20230828	172800	23620869340	5920	5920	5920	5920	0
162	20230828	172700	23620869340	5920	5920	5920	5920	0
163	20230828	172600	23620869340	5920	5920	5920	5920	0
164	20230828	172500	23620869340	5920	5920	5920	5920	0
165	20230828	172400	23620869340	5920	5920	5920	5920	0
166	20230828	172300	23620869340	5920	5920	5920	5920	0
167	20230828	172200	23620869340	5920	5920	5920	5920	0
168	20230828	172100	23620869340	5920	5920	5920	5920	0
169	20230828	172000	23620869340	5920	5920	5920	5920	0
170	20230828	171900	23620869340	5920	5920	5920	5920	0
171	20230828	171800	23620869340	5920	5920	5920	5920	0
172	20230828	171700	23620869340	5920	5920	5920	5920	0
173	20230828	171600	23620869340	5920	5920	5920	5920	0
174	20230828	171500	23620869340	5920	5920	5920	5920	0
175	20230828	171400	23620869340	5920	5920	5920	5920	0
176	20230828	171300	23620869340	5920	5920	5920	5920	0
177	20230828	171200	23620869340	5920	5920	5920	5920	0
178	20230828	171100	23620869340	5920	5920	5920	5920	0
179	20230828	171000	23620869340	5920	5920	5920	5920	0
180	20230828	170900	23620869340	5920	5920	5920	5920	0
181	20230828	170800	23620869340	5920	5920	5920	5920	0
182	20230828	170700	23620869340	5920	5920	5920	5920	14
183	20230828	170600	23620869340	5920	5920	5920	5920	0
184	20230828	170500	23620869340	5920	5920	5920	5920	0
185	20230828	170400	23620869340	5920	5920	5920	5920	0
186	20230828	170300	23620869340	5920	5920	5920	5920	0
187	20230828	170200	23620869340	5920	5920	5920	5920	0
188	20230828	170100	23620869340	5920	5920	5920	5920	0
189	20230828	170000	23620869340	5920	5920	5920	5920	0
190	20230828	165900	23620869340	5920	5920	5920	5920	0
191	20230828	165800	23620869340	5920	5920	5920	5920	0
192	20230828	165700	23620869340	5920	5920	5920	5920	0
193	20230828	165600	23620869340	5920	5920	5920	5920	0
194	20230828	165500	23620869340	5920	5920	5920	5920	0
195	20230828	165400	23620869340	5920	5920	5920	5920	0
196	20230828	165300	23620869340	5920	5920	5920	5920	0
197	20230828	165200	23620869340	5920	5920	5920	5920	0
198	20230828	165100	23620869340	5920	5920	5920	5920	0
199	20230828	165000	23620869340	5920	5920	5920	5920	0
200	20230828	164900	23620869340	5920	5920	5920	5920	0
201	20230828	164800	23620869340	5920	5920	5920	5920	0
202	20230828	164700	23620869340	5920	5920	5920	5920	0
203	20230828	164600	23620869340	5920	5920	5920	5920	0
204	20230828	164500	23620869340	5920	5920	5920	5920	0
205	20230828	164400	23620869340	5920	5920	5920	5920	0
206	20230828	164300	23620869340	5920	5920	5920	5920	0
207	20230828	164200	23620869340	5920	5920	5920	5920	0
208	20230828	164100	23620869340	5920	5920	5920	5920	0
209	20230828	164000	23620869340	5920	5920	5920	5920	0
210	20230828	163900	23620869340	5920	5920	5920	5920	0
211	20230828	163800	23620869340	5920	5920	5920	5920	0
212	20230828	163700	23620869340	5920	5920	5920	5920	14
213	20230828	163600	23620869340	5920	5920	5920	5920	0
214	20230828	163500	23620869340	5920	5920	5920	5920	0
215	20230828	163400	23620869340	5920	5920	5920	5920	0
216	20230828	163300	23620869340	5920	5920	5920	5920	0
217	20230828	163200	23620869340	5920	5920	5920	5920	0
218	20230828	163100	23620869340	5920	5920	5920	5920	0
219	20230828	163000	23620869340	5920	5920	5920	5920	0
220	20230828	162900	23620869340	5920	5920	5920	5920	0
221	20230828	162800	23620869340	5920	5920	5920	5920	0
222	20230828	162700	23620869340	5920	5920	5920	5920	0
223	20230828	162600	23620869340	5920	5920	5920	5920	0
224	20230828	162500	23620869340	5920	5920	5920	5920	0
225	20230828	162400	23620869340	5920	5920	5920	5920	0
226	20230828	162300	23620869340	5920	5920	5920	5920	0
227	20230828	162200	23620869340	5920	5920	5920	5920	0
228	20230828	162100	23620869340	5920	5920	5920	5920	0
229	20230828	162000	23620869340	5920	5920	5920	5920	0
230	20230828	161900	23620869340	5920	5920	5920	5920	0
231	20230828	161800	23620869340	5920	5920	5920	5920	0
232	20230828	161700	23620869340	5920	5920	5920	5920	0
233	20230828	161600	23620869340	5920	5920	5920	5920	0
234	20230828	161500	23620869340	5920	5920	5920	5920	0
235	20230828	161400	23620869340	5920	5920	5920	5920	0
236	20230828	161300	23620869340	5920	5920	5920	5920	0
237	20230828	161200	23620869340	5920	5920	5920	5920	0
238	20230828	161100	23620869340	5920	5920	5920	5920	0
239	20230828	161000	23620869340	5920	5920	5920	5920	0
240	20230828	160900	23620869340	5920	5920	5920	5920	0
241	20230828	160800	23620869340	5920	5920	5920	5920	0
242	20230828	160700	23620869340	5920	5920	5920	5920	14
243	20230828	160600	23620869340	5920	5920	5920	5920	0
244	20230828	160500	23620869340	5920	5920	5920	5920	0
245	20230828	160400	23620869340	5920	5920	5920	5920	0
246	20230828	160300	23620869340	5920	5920	5920	5920	0
247	20230828	160200	23620869340	5920	5920	5920	5920	0
248	20230828	160100	23620869340	5920	5920	5920	5920	0
249	20230828	160000	23620869340	5920	5920	5920	5920	0
250	20230828	155900	23620869340	5920	5920	5920	5920	0
251	20230828	155800	23620869340	5920	5920	5920	5920	0
252	20230828	155700	23620869340	5920	5920	5920	5920	0
253	20230828	155600	23620869340	5920	5920	5920	5920	0
254	20230828	155500	23620869340	5920	5920	5920	5920	0
255	20230828	155400	23620869340	5920	5920	5920	5920	0
256	20230828	155300	23620869340	5920	5920	5920	5920	0
257	20230828	155200	23620869340	5920	5920	5920	5920	0
258	20230828	155100	23620869340	5920	5920	5920	5920	0
259	20230828	155000	23620869340	5920	5920	5920	5920	0
260	20230828	154900	23620869340	5920	5920	5920	5920	0
261	20230828	154800	23620869340	5920	5920	5920	5920	0
262	20230828	154700	23620869340	5920	5920	5920	5920	0
263	20230828	154600	23620869340	5920	5920	5920	5920	0
264	20230828	154500	23620869340	5920	5920	5920	5920	0
265	20230828	154400	23620869340	5920	5920	5920	5920	0
266	20230828	154300	23620869340	5920	5920	5920	5920	0
267	20230828	154200	23620869340	5920	5920	5920	5920	0
268	20230828	154100	23620869340	5920	5920	5920	5920	0
269	20230828	154000	23620869340	5920	5920	5920	5920	0
270	20230828	153900	23620869340	5920	5920	5920	5920	0
271	20230828	153800	23620869340	5920	5920	5920	5920	0
272	20230828	153700	23620869340	5920	5920	5920	5920	14
273	20230828	153600	23620869340	5920	5920	5920	5920	0
274	20230828	153500	23620869340	5920	5920	5920	5920	0
275	20230828	153400	23620869340	5920	5920	5920	5920	0
276	20230828	153300	23620869340	5920	5920	5920	5920	0
277	20230828	153200	23620869340	5920	5920	5920	5920	0
278	20230828	153100	23620869340	5920	5920	5920	5920	0
279	20230828	153000	23620869340	5920	5920	5920	5920	14
280	20230828	152900	23620786460	5920	5920	5920	5920	0
281	20230828	152800	23620786460	5920	5920	5920	5920	0
282	20230828	152700	23620786460	5920	5920	5920	5920	0
283	20230828	152600	23620786460	5920	5920	5920	5920	0
284	20230828	152500	23620786460	5920	5920	5920	5920	0
285	20230828	152400	23620786460	5920	5920	5920	5920	0
286	20230828	152300	23620786460	5920	5920	5920	5920	0
287	20230828	152200	23620786460	5920	5920	5920	5920	0
288	20230828	152100	23620786460	5920	5920	5920	5920	0
289	20230828	152000	23620786460	5920	5920	5920	5920	0
290	20230828	151900	23620786460	5920	5920	5920	5920	1
291	20230828	151800	23620780540	5920	5920	5920	5920	0
292	20230828	151700	23620780540	5920	5920	5920	5920	9
293	20230828	151600	23620727260	5920	5920	5920	5920	0
294	20230828	151500	23620727260	5920	5920	5920	5920	1
295	20230828	151400	23620721340	5920	5920	5920	5920	55
296	20230828	151300	23620395740	5920	5920	5920	5920	0
297	20230828	151200	23620395740	5920	5920	5920	5920	0
298	20230828	151100	23620395740	5920	5920	5920	5920	0
299	20230828	151000	23620395740	5920	5920	5920	5920	30
300	20230828	150900	23620218140	5920	5920	5920	5920	0
301	20230828	150800	23620218140	5920	5920	5920	5920	10
302	20230828	150700	23620158940	5920	5920	5920	5920	0
303	20230828	150600	23620158940	5920	5920	5920	5920	1
304	20230828	150500	23620153020	5920	5920	5920	5920	100
305	20230828	150400	23619561020	5920	5920	5920	5920	0
306	20230828	150300	23619561020	5920	5920	5920	5920	0
307	20230828	150200	23619561020	5920	5920	5920	5920	0
308	20230828	150100	23619561020	5920	5920	5920	5920	0
309	20230828	150000	23619561020	5920	5920	5920	5920	0
310	20230828	145900	23619561020	5920	5920	5920	5920	0
311	20230828	145800	23619561020	5920	5920	5920	5920	0
312	20230828	145700	23619561020	5920	5920	5920	5920	0
313	20230828	145600	23619561020	5920	5920	5920	5920	94
314	20230828	145500	23619004540	5920	5920	5920	5920	3
315	20230828	145400	23618986780	5920	5920	5920	5920	0
316	20230828	145300	23618986780	5920	5920	5920	5920	0
317	20230828	145200	23618986780	5920	5920	5920	5920	100
318	20230828	145100	23618394780	5920	5920	5920	5920	10
319	20230828	145000	23618335580	5920	5920	5920	5920	35
320	20230828	144900	23618128380	5920	5920	5920	5920	250
321	20230828	144800	23616648380	5920	5920	5920	5920	0
322	20230828	144700	23616648380	5920	5920	5920	5920	1
323	20230828	144600	23616642460	5920	5920	5920	5920	0
324	20230828	144500	23616642460	5920	5920	5920	5920	20
325	20230828	144400	23616524060	5920	5920	5920	5920	0
326	20230828	144300	23616524060	5920	5920	5920	5920	2
327	20230828	144200	23616512220	5920	5920	5920	5920	0
328	20230828	144100	23616512220	5920	5920	5920	5920	0
329	20230828	144000	23616512220	5920	5920	5920	5920	3
330	20230828	143900	23616494460	5920	5920	5920	5920	36
331	20230828	143800	23616281340	5920	5920	5920	5920	0
332	20230828	143700	23616281340	5920	5920	5920	5920	311
333	20230828	143600	23614440220	5920	5920	5920	5920	225
334	20230828	143500	23613108220	5920	5920	5920	5920	8
335	20230828	143400	23613060860	5920	5920	5920	5920	30
336	20230828	143300	23612883260	5920	5920	5920	5920	0
337	20230828	143200	23612883260	5920	5920	5920	5920	0
338	20230828	143100	23612883260	5920	5920	5920	5920	4
339	20230828	143000	23612859580	5920	5920	5920	5920	0
340	20230828	142900	23612859580	5920	5920	5920	5920	0
341	20230828	142800	23612859580	5920	5920	5920	5920	1
342	20230828	142700	23612853660	5920	5920	5920	5920	0
343	20230828	142600	23612853660	5920	5920	5920	5920	58
344	20230828	142500	23612510300	5920	5920	5920	5920	30
345	20230828	142400	23612332700	5920	5920	5920	5920	124
346	20230828	142300	23611598620	5920	5920	5920	5920	62
347	20230828	142200	23611231580	5920	5920	5920	5920	1503
348	20230828	142100	23602333820	5920	5920	5920	5920	315
349	20230828	142000	23600469020	5920	5920	5920	5920	139
350	20230828	141900	23599646140	5920	5920	5920	5920	493
351	20230828	141800	23596727580	5920	5920	5920	5920	0
352	20230828	141700	23596727580	5920	5920	5920	5920	128
353	20230828	141600	23595969820	5920	5920	5920	5920	33
354	20230828	141500	23595774460	5920	5920	5920	5920	0
355	20230828	141400	23595774460	5920	5920	5920	5920	0
356	20230828	141300	23595774460	5920	5920	5920	5920	1
357	20230828	141200	23595768540	5920	5920	5920	5920	0
358	20230828	141100	23595768540	5920	5920	5920	5920	0
359	20230828	141000	23595768540	5920	5920	5920	5920	1
360	20230828	140900	23595762620	5920	5920	5920	5920	0
361	20230828	140800	23595762620	5920	5920	5920	5920	2
362	20230828	140700	23595750780	5920	5920	5920	5920	2
363	20230828	140600	23595738940	5920	5920	5920	5920	54
364	20230828	140500	23595419260	5920	5920	5920	5920	1
365	20230828	140400	23595413340	5920	5920	5920	5920	3
366	20230828	140300	23595395580	5920	5920	5920	5920	0
367	20230828	140200	23595395580	5920	5920	5920	5920	342
368	20230828	140100	23593370940	5920	5920	5920	5920	0
369	20230828	140000	23593370940	5920	5920	5920	5920	0
370	20230828	135900	23593370940	5920	5920	5920	5920	0
371	20230828	135800	23593370940	5920	5920	5920	5920	0
372	20230828	135700	23593370940	5920	5920	5920	5920	0
373	20230828	135600	23593370940	5920	5920	5920	5920	0
374	20230828	135500	23593370940	5920	5920	5920	5920	1
375	20230828	135400	23593365020	5920	5920	5920	5920	0
376	20230828	135300	23593365020	5920	5920	5920	5920	0
377	20230828	135200	23593365020	5920	5920	5920	5920	0
378	20230828	135100	23593365020	5920	5920	5920	5920	3
379	20230828	135000	23593347260	5920	5920	5920	5920	88
380	20230828	134900	23592826300	5920	5920	5920	5920	1155
381	20230828	134800	23585988700	5920	5920	5920	5920	2
382	20230828	134700	23585976860	5920	5920	5920	5920	1
383	20230828	134600	23585970940	5920	5920	5920	5920	0
384	20230828	134500	23585970940	5920	5920	5920	5920	0
385	20230828	134400	23585970940	5920	5920	5920	5920	0
386	20230828	134300	23585970940	5920	5920	5920	5920	0
387	20230828	134200	23585970940	5920	5920	5920	5920	2
388	20230828	134100	23585959100	5920	5920	5920	5920	3437
389	20230828	134000	23565612060	5920	5920	5920	5920	18
390	20230828	133900	23565505500	5920	5920	5920	5920	68
391	20230828	133800	23565102940	5920	5920	5920	5920	15
392	20230828	133700	23565014140	5920	5920	5920	5920	124
393	20230828	133600	23564280060	5920	5920	5920	5920	2
394	20230828	133500	23564268220	5920	5920	5920	5920	96
395	20230828	133400	23563699900	5920	5920	5920	5920	120
396	20230828	133300	23562989500	5920	5920	5920	5920	41
397	20230828	133200	23562746780	5920	5920	5920	5920	0
398	20230828	133100	23562746780	5920	5920	5920	5920	100
399	20230828	133000	23562154780	5920	5920	5920	5920	0
400	20230828	132900	23562154780	5920	5920	5920	5920	51
401	20230828	132800	23561852860	5920	5920	5920	5920	767
402	20230828	132700	23557312220	5920	5920	5920	5920	0
403	20230828	132600	23557312220	5920	5920	5920	5920	0
404	20230828	132500	23557312220	5920	5920	5920	5920	146
405	20230828	132400	23556447900	5920	5920	5920	5920	40
406	20230828	132300	23556211100	5920	5920	5920	5920	185
407	20230828	132200	23555115900	5920	5920	5920	5920	0
408	20230828	132100	23555115900	5920	5920	5920	5920	51
409	20230828	132000	23554813980	5920	5920	5920	5920	36
410	20230828	131900	23554600860	5920	5920	5920	5920	0
411	20230828	131800	23554600860	5920	5920	5920	5920	0
412	20230828	131700	23554600860	5920	5920	5920	5920	184
413	20230828	131600	23553511580	5920	5920	5920	5920	101
414	20230828	131500	23552913660	5920	5920	5920	5920	1
415	20230828	131400	23552907740	5920	5920	5920	5920	0
416	20230828	131300	23552907740	5920	5920	5920	5920	0
417	20230828	131200	23552907740	5920	5920	5920	5920	3873
418	20230828	131100	23529979580	5920	5920	5920	5920	140
419	20230828	131000	23529150780	5920	5920	5920	5920	15200
420	20230828	130900	23439166780	5920	5920	5920	5920	321
421	20230828	130800	23437266460	5920	5920	5920	5920	100
422	20230828	130700	23436674460	5920	5920	5920	5920	150
423	20230828	130600	23435786460	5920	5920	5920	5920	243
424	20230828	130500	23434347900	5920	5920	5920	5920	76
425	20230828	130400	23433897980	5920	5920	5920	5920	57
426	20230828	130300	23433560540	5920	5920	5920	5920	2
427	20230828	130200	23433548700	5920	5920	5920	5920	0
428	20230828	130100	23433548700	5920	5920	5920	5920	3175
429	20230828	130000	23414752700	5920	5920	5920	5920	235
430	20230828	125900	23413361500	5920	5920	5920	5920	100
431	20230828	125800	23412769500	5920	5920	5920	5920	70
432	20230828	125700	23412355100	5920	5920	5920	5920	105
433	20230828	125600	23411733500	5920	5920	5920	5920	231
434	20230828	125500	23410365980	5920	5920	5920	5920	20
435	20230828	125400	23410247580	5920	5920	5920	5920	20
436	20230828	125300	23410129180	5920	5920	5920	5920	36
437	20230828	125200	23409916060	5920	5920	5920	5920	0
438	20230828	125100	23409916060	5920	5920	5920	5920	8
439	20230828	125000	23409868700	5920	5920	5920	5920	70
440	20230828	124900	23409454300	5920	5920	5920	5920	1
441	20230828	124800	23409448380	5920	5920	5920	5920	66
442	20230828	124700	23409057660	5920	5920	5920	5920	1
443	20230828	124600	23409051740	5920	5920	5920	5920	4728
444	20230828	124500	23381061980	5920	5920	5920	5920	1200
445	20230828	124400	23373957980	5920	5920	5920	5920	0
446	20230828	124300	23373957980	5920	5920	5920	5920	3
447	20230828	124200	23373940220	5920	5920	5920	5920	0
448	20230828	124100	23373940220	5920	5920	5920	5920	5
449	20230828	124000	23373910620	5920	5920	5920	5920	10
450	20230828	123900	23373851420	5920	5920	5920	5920	2
451	20230828	123800	23373839580	5920	5920	5920	5920	94
452	20230828	123700	23373283100	5920	5920	5920	5920	273
453	20230828	123600	23371666940	5920	5920	5920	5920	110
454	20230828	123500	23371015740	5920	5920	5920	5920	1206
455	20230828	123400	23363876220	5920	5920	5920	5920	25
456	20230828	123300	23363728220	5920	5920	5920	5920	745
457	20230828	123200	23359317820	5920	5920	5920	5920	151
458	20230828	123100	23358423900	5920	5920	5920	5920	0
459	20230828	123000	23358423900	5920	5920	5920	5920	5
460	20230828	122900	23358394300	5920	5920	5920	5920	1
461	20230828	122800	23358388380	5920	5920	5920	5920	42
462	20230828	122700	23358139740	5920	5920	5920	5920	60
463	20230828	122600	23357784540	5920	5920	5920	5920	60
464	20230828	122500	23357429340	5920	5920	5920	5920	123
465	20230828	122400	23356701180	5920	5920	5920	5920	42
466	20230828	122300	23356452540	5920	5920	5920	5920	101
467	20230828	122200	23355854620	5920	5920	5920	5920	2
468	20230828	122100	23355842780	5920	5920	5920	5920	255
469	20230828	122000	23354333180	5920	5920	5920	5920	500
470	20230828	121900	23351373180	5920	5920	5920	5920	86
471	20230828	121800	23350864060	5920	5920	5920	5920	74
472	20230828	121700	23350425980	5920	5920	5920	5920	358
473	20230828	121600	23348306620	5920	5920	5920	5920	82
474	20230828	121500	23347821180	5920	5920	5920	5920	194
475	20230828	121400	23346672700	5920	5920	5920	5920	0
476	20230828	121300	23346672700	5920	5920	5920	5920	300
477	20230828	121200	23344896700	5920	5920	5920	5920	73
478	20230828	121100	23344464540	5920	5920	5920	5920	50
479	20230828	121000	23344168540	5920	5920	5920	5920	20
480	20230828	120900	23344050140	5920	5920	5920	5920	6
481	20230828	120800	23344014620	5920	5920	5920	5920	305
482	20230828	120700	23342209020	5920	5920	5920	5920	209
483	20230828	120600	23340971740	5920	5920	5920	5920	24
484	20230828	120500	23340829660	5920	5920	5920	5920	7
485	20230828	120400	23340788220	5920	5920	5920	5920	100
486	20230828	120300	23340196220	5920	5920	5920	5920	218
487	20230828	120200	23338905660	5920	5920	5920	5920	19
488	20230828	120100	23338793180	5920	5920	5920	5920	272
489	20230828	120000	23337182940	5920	5920	5920	5920	10
490	20230828	115900	23337123740	5920	5920	5920	5920	101
491	20230828	115800	23336525820	5920	5920	5920	5920	301
492	20230828	115700	23334743900	5920	5920	5920	5920	535
493	20230828	115600	23331576700	5920	5920	5920	5920	890
494	20230828	115500	23326307900	5920	5920	5920	5920	360
495	20230828	115400	23324176700	5920	5920	5920	5920	1820
496	20230828	115300	23313402300	5920	5920	5920	5920	1826
497	20230828	115200	23302592380	5920	5920	5920	5920	766
498	20230828	115100	23298057660	5920	5920	5920	5920	973
499	20230828	115000	23292297500	5920	5920	5920	5920	576
500	20230828	114900	23288887580	5920	5920	5920	5920	111
501	20230828	114800	23288230460	5920	5920	5920	5920	16
502	20230828	114700	23288135740	5920	5920	5920	5920	654
503	20230828	114600	23284264060	5920	5920	5920	5920	942
504	20230828	114500	23278687420	5920	5920	5920	5920	344
505	20230828	114400	23276650940	5920	5920	5920	5920	1519
506	20230828	114300	23267658460	5920	5920	5920	5920	772
507	20230828	114200	23263088220	5920	5920	5920	5920	53
508	20230828	114100	23262774460	5920	5920	5920	5920	111
509	20230828	114000	23262117340	5920	5920	5920	5920	598
510	20230828	113900	23258577180	5920	5920	5920	5920	264
511	20230828	113800	23257014300	5920	5920	5920	5920	457
512	20230828	113700	23254308860	5920	5920	5920	5920	971
513	20230828	113600	23248560540	5920	5920	5920	5920	1294
514	20230828	113500	23240900060	5920	5920	5920	5920	444
515	20230828	113400	23238271580	5920	5920	5920	5920	587
516	20230828	113300	23234796540	5920	5920	5920	5920	598
517	20230828	113200	23231256380	5920	5920	5920	5920	726
518	20230828	113100	23226958460	5920	5920	5920	5920	4000
519	20230828	113000	23203278460	5920	5920	5920	5920	1246
520	20230828	112900	23195902140	5920	5920	5920	5920	412
521	20230828	112800	23193463100	5920	5920	5920	5920	521
522	20230828	112700	23190378780	5920	5920	5920	5920	3688
523	20230828	112600	23168545820	5920	5920	5920	5920	1405
524	20230828	112500	23160228220	5920	5920	5920	5920	2988
525	20230828	112400	23142539260	5920	5920	5920	5920	1348
526	20230828	112300	23134559100	5920	5920	5920	5920	569
527	20230828	112200	23131190620	5920	5920	5920	5920	3437
528	20230828	112100	23110843580	5920	5920	5920	5920	3433
529	20230828	112000	23090520220	5920	5920	5920	5920	4721
530	20230828	111900	23062571900	5920	5920	5920	5920	3619
531	20230828	111800	23041147420	5920	5920	5920	5920	15543
532	20230828	111700	22949132860	5920	5920	5920	5920	26614
533	20230828	111600	22791577980	5920	5870	5920	5840	293440
534	20230828	111500	21057749180	5870	5800	5890	5790	55720
535	20230828	111400	20732123640	5790	5710	5800	5710	29296
536	20230828	111300	20563139260	5710	5730	5800	5710	39633
537	20230828	111200	20335386040	5740	5830	5870	5710	109326
538	20230828	111100	19702666290	5850	5810	5900	5750	221689
539	20230828	111000	18404976720	5810	5720	5820	5700	60952
540	20230828	110900	18053444580	5700	5720	5740	5640	53303
541	20230828	110800	17749314570	5740	5630	5740	5610	63687
542	20230828	110700	17387467840	5630	5590	5630	5570	19028
543	20230828	110600	17280845020	5590	5640	5640	5550	32052
544	20230828	110500	17101345310	5610	5640	5660	5610	15086
545	20230828	110400	17016347100	5650	5640	5670	5630	17636
546	20230828	110300	16916726090	5640	5650	5660	5630	16983
547	20230828	110200	16820840440	5650	5620	5680	5620	25435
548	20230828	110100	16676989640	5630	5640	5660	5600	25363
549	20230828	110000	16534229900	5660	5610	5670	5590	31903
550	20230828	105900	16354497900	5590	5640	5640	5590	15390
551	20230828	105800	16268105700	5640	5690	5690	5590	43888
552	20230828	105700	16019594110	5690	5590	5690	5580	38237
553	20230828	105600	15804032910	5590	5600	5620	5540	39846
554	20230828	105500	15582060900	5600	5620	5630	5570	20974
555	20230828	105400	15464419760	5620	5630	5640	5580	24998
556	20230828	105300	15324074630	5610	5670	5670	5520	44365
557	20230828	105200	15075657600	5650	5670	5690	5600	56018
558	20230828	105100	14759305950	5680	5480	5700	5480	113227
559	20230828	105000	14125427040	5480	5410	5500	5410	38836
560	20230828	104900	13913081690	5420	5420	5420	5410	3323
561	20230828	104800	13895081430	5430	5410	5440	5410	12134
562	20230828	104700	13829251510	5410	5400	5440	5390	15552
563	20230828	104600	13744969930	5400	5350	5400	5340	5608
564	20230828	104500	13714811570	5350	5350	5360	5340	1888
565	20230828	104400	13704710030	5340	5340	5350	5320	2344
566	20230828	104300	13692205880	5340	5360	5360	5340	580
567	20230828	104200	13689108140	5360	5310	5360	5310	5910
568	20230828	104100	13657682810	5310	5340	5340	5310	4583
569	20230828	104000	13633301700	5350	5360	5370	5340	2899
570	20230828	103900	13617785610	5350	5370	5380	5350	4455
571	20230828	103800	13593882830	5370	5340	5390	5340	3518
572	20230828	103700	13574960060	5380	5320	5390	5320	4733
573	20230828	103600	13549687890	5310	5300	5320	5300	3927
574	20230828	103500	13528860020	5310	5310	5320	5300	11207
575	20230828	103400	13469397700	5320	5340	5360	5310	7619
576	20230828	103300	13428815730	5330	5350	5350	5330	3074
577	20230828	103200	13412427120	5350	5320	5370	5300	4552
578	20230828	103100	13388217050	5320	5400	5400	5310	11996
579	20230828	103000	13324028220	5400	5460	5460	5390	16253
580	20230828	102900	13235939920	5460	5470	5490	5450	22212
581	20230828	102800	13114341990	5460	5440	5470	5430	9019
582	20230828	102700	13065145160	5440	5390	5440	5380	4931
583	20230828	102600	13038409830	5390	5420	5430	5380	10324
584	20230828	102500	12982585960	5420	5390	5420	5380	5343
585	20230828	102400	12953732940	5400	5320	5400	5310	9749
586	20230828	102300	12901689630	5320	5360	5370	5320	7321
587	20230828	102200	12862601880	5360	5350	5370	5340	2878
588	20230828	102100	12847211440	5350	5390	5390	5350	9293
589	20230828	102000	12797440900	5390	5380	5400	5370	4031
590	20230828	101900	12775736560	5380	5370	5390	5360	3135
591	20230828	101800	12758889440	5370	5420	5420	5360	5959
592	20230828	101700	12726795380	5410	5470	5470	5410	9928
593	20230828	101600	12672711720	5470	5420	5480	5400	37952
594	20230828	101500	12465822580	5400	5370	5430	5360	11444
595	20230828	101400	12404146530	5360	5380	5400	5350	8268
596	20230828	101300	12359725960	5360	5320	5390	5300	19131
597	20230828	101200	12257377240	5320	5350	5360	5270	35132
598	20230828	101100	12070720710	5360	5420	5420	5350	16678
599	20230828	101000	11981142830	5420	5450	5450	5400	17982
600	20230828	100900	11883806260	5430	5440	5460	5420	15116
601	20230828	100800	11801577590	5440	5330	5450	5320	31788
602	20230828	100700	11630255070	5340	5400	5410	5320	45967
603	20230828	100600	11383889240	5390	5440	5490	5370	45254
604	20230828	100500	11138763450	5450	5500	5560	5400	72643
605	20230828	100400	10743218820	5550	5520	5600	5460	56680
606	20230828	100300	10429613880	5520	5500	5520	5450	23768
607	20230828	100200	10299092710	5500	5470	5550	5410	72068
608	20230828	100100	9904597380	5470	5570	5590	5430	90720
609	20230828	100000	9405200570	5570	5620	5640	5470	82712
610	20230828	095900	8947033450	5590	5550	5700	5490	102348
611	20230828	095800	8373353880	5610	5900	5900	5500	152713
612	20230828	095700	7510109350	5900	5410	5900	5380	183699
613	20230828	095600	6476182530	5370	5200	5400	5200	41705
614	20230828	095500	6254844410	5220	5200	5230	5190	8132
615	20230828	095400	6212478340	5190	5200	5250	5190	11821
616	20230828	095300	6150754060	5190	5150	5220	5150	8604
617	20230828	095200	6106104610	5140	5180	5180	5140	10916
618	20230828	095100	6049829400	5180	5160	5180	5140	7189
619	20230828	095000	6012738600	5180	5100	5180	5080	16089
620	20230828	094900	5930454680	5080	5200	5200	5050	38406
621	20230828	094800	5733851750	5200	5270	5300	5150	36887
622	20230828	094700	5540897230	5280	5190	5310	5190	26206
623	20230828	094600	5403744970	5200	5280	5290	5050	70840
624	20230828	094500	5036953200	5280	5360	5450	5280	45988
625	20230828	094400	4789917850	5360	5490	5500	5300	60089
626	20230828	094300	4466672450	5490	5610	5640	5420	77936
627	20230828	094200	4035523810	5610	5570	5650	5560	63027
628	20230828	094100	3682561030	5540	5540	5540	5540	0
629	20230828	094000	3682561030	5540	5530	5540	5500	43402
630	20230828	093900	3442724700	5530	5460	5530	5450	56888
631	20230828	093800	3130181420	5450	5460	5470	5370	65044
632	20230828	093700	2777062470	5450	5480	5540	5450	115551
633	20230828	093600	2140909600	5470	5380	5500	5370	103145
634	20230828	093500	1579217360	5380	5170	5440	5150	112591
635	20230828	093400	978472870	5150	5140	5240	5140	59997
636	20230828	093300	667107530	5140	5040	5250	5000	94228
637	20230828	093200	184054820	5030	5030	5030	5030	0
638	20230828	093100	184054820	5030	5030	5030	5030	0
639	20230828	093000	184054820	5030	4810	5030	4785	12477
640	20230828	092900	122941950	4825	4835	4835	4810	1363
641	20230828	092800	116377045	4835	4835	4835	4815	568
642	20230828	092700	113631310	4840	4775	4840	4775	1196
643	20230828	092600	107891025	4780	4785	4785	4750	2234
644	20230828	092500	97218945	4785	4785	4810	4780	1189
645	20230828	092400	91531880	4785	4830	4830	4785	781
646	20230828	092300	87778015	4830	4815	4840	4790	3563
647	20230828	092200	70644785	4810	4750	4810	4745	2815
648	20230828	092100	57158185	4775	4760	4780	4750	2288
649	20230828	092000	46249655	4760	4755	4765	4740	1235
650	20230828	091900	40381730	4750	4735	4750	4735	2619
651	20230828	091800	27969355	4735	4710	4735	4710	1328
652	20230828	091700	21695925	4710	4705	4715	4705	546
653	20230828	091600	19123020	4695	4690	4705	4690	930
654	20230828	091500	14754620	4690	4670	4690	4670	942
655	20230828	091400	10354650	4670	4670	4670	4660	29
656	20230828	091300	10219460	4660	4670	4670	4660	150
657	20230828	091200	9519160	4690	4655	4690	4655	1214
658	20230828	091100	3831005	4650	4625	4650	4615	568
659	20230828	091000	1201770	4610	4615	4620	4610	32
660	20230828	090900	1053990	4610	4605	4610	4605	25
661	20230828	090800	938800	4600	4600	4600	4600	0
662	20230828	090700	938800	4600	4600	4600	4600	40
663	20230828	090600	754800	4605	4605	4605	4605	0
664	20230828	090500	754800	4605	4605	4605	4605	0
665	20230828	090400	754800	4605	4605	4605	4605	0
666	20230828	090300	754800	4605	4600	4605	4600	100
667	20230828	090200	294355	4605	4605	4605	4605	0
668	20230828	090100	294355	4605	4600	4605	4600	50
669	20230828	090000	64120	4580	4580	4580	4580	14