KissMeData/298690/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	203200	585136365	2940	2940	2940	2940	17214
3	20230828	203100	585136365	2940	2940	2940	2940	0
4	20230828	203000	585136365	2940	2940	2940	2940	0
5	20230828	202900	585136365	2940	2940	2940	2940	0
6	20230828	202800	585136365	2940	2940	2940	2940	0
7	20230828	202700	585136365	2940	2940	2940	2940	0
8	20230828	202600	585136365	2940	2940	2940	2940	0
9	20230828	202500	585136365	2940	2940	2940	2940	0
10	20230828	202400	585136365	2940	2940	2940	2940	0
11	20230828	202300	585136365	2940	2940	2940	2940	0
12	20230828	202200	585136365	2940	2940	2940	2940	0
13	20230828	202100	585136365	2940	2940	2940	2940	0
14	20230828	202000	585136365	2940	2940	2940	2940	0
15	20230828	201900	585136365	2940	2940	2940	2940	0
16	20230828	201800	585136365	2940	2940	2940	2940	0
17	20230828	201700	585136365	2940	2940	2940	2940	0
18	20230828	201600	585136365	2940	2940	2940	2940	0
19	20230828	201500	585136365	2940	2940	2940	2940	0
20	20230828	201400	585136365	2940	2940	2940	2940	0
21	20230828	201300	585136365	2940	2940	2940	2940	0
22	20230828	201200	585136365	2940	2940	2940	2940	0
23	20230828	201100	585136365	2940	2940	2940	2940	0
24	20230828	201000	585136365	2940	2940	2940	2940	0
25	20230828	200900	585136365	2940	2940	2940	2940	0
26	20230828	200800	585136365	2940	2940	2940	2940	0
27	20230828	200700	585136365	2940	2940	2940	2940	0
28	20230828	200600	585136365	2940	2940	2940	2940	0
29	20230828	200500	585136365	2940	2940	2940	2940	0
30	20230828	200400	585136365	2940	2940	2940	2940	0
31	20230828	200300	585136365	2940	2940	2940	2940	0
32	20230828	200200	585136365	2940	2940	2940	2940	17214
33	20230828	200100	585136365	2940	2940	2940	2940	0
34	20230828	200000	585136365	2940	2940	2940	2940	0
35	20230828	195900	585136365	2940	2940	2940	2940	0
36	20230828	195800	585136365	2940	2940	2940	2940	0
37	20230828	195700	585136365	2940	2940	2940	2940	0
38	20230828	195600	585136365	2940	2940	2940	2940	0
39	20230828	195500	585136365	2940	2940	2940	2940	0
40	20230828	195400	585136365	2940	2940	2940	2940	0
41	20230828	195300	585136365	2940	2940	2940	2940	0
42	20230828	195200	585136365	2940	2940	2940	2940	0
43	20230828	195100	585136365	2940	2940	2940	2940	0
44	20230828	195000	585136365	2940	2940	2940	2940	0
45	20230828	194900	585136365	2940	2940	2940	2940	0
46	20230828	194800	585136365	2940	2940	2940	2940	0
47	20230828	194700	585136365	2940	2940	2940	2940	0
48	20230828	194600	585136365	2940	2940	2940	2940	0
49	20230828	194500	585136365	2940	2940	2940	2940	0
50	20230828	194400	585136365	2940	2940	2940	2940	0
51	20230828	194300	585136365	2940	2940	2940	2940	0
52	20230828	194200	585136365	2940	2940	2940	2940	0
53	20230828	194100	585136365	2940	2940	2940	2940	0
54	20230828	194000	585136365	2940	2940	2940	2940	0
55	20230828	193900	585136365	2940	2940	2940	2940	0
56	20230828	193800	585136365	2940	2940	2940	2940	0
57	20230828	193700	585136365	2940	2940	2940	2940	0
58	20230828	193600	585136365	2940	2940	2940	2940	0
59	20230828	193500	585136365	2940	2940	2940	2940	0
60	20230828	193400	585136365	2940	2940	2940	2940	0
61	20230828	193300	585136365	2940	2940	2940	2940	0
62	20230828	193200	585136365	2940	2940	2940	2940	17214
63	20230828	193100	585136365	2940	2940	2940	2940	0
64	20230828	193000	585136365	2940	2940	2940	2940	0
65	20230828	192900	585136365	2940	2940	2940	2940	0
66	20230828	192800	585136365	2940	2940	2940	2940	0
67	20230828	192700	585136365	2940	2940	2940	2940	0
68	20230828	192600	585136365	2940	2940	2940	2940	0
69	20230828	192500	585136365	2940	2940	2940	2940	0
70	20230828	192400	585136365	2940	2940	2940	2940	0
71	20230828	192300	585136365	2940	2940	2940	2940	0
72	20230828	192200	585136365	2940	2940	2940	2940	0
73	20230828	192100	585136365	2940	2940	2940	2940	0
74	20230828	192000	585136365	2940	2940	2940	2940	0
75	20230828	191900	585136365	2940	2940	2940	2940	0
76	20230828	191800	585136365	2940	2940	2940	2940	0
77	20230828	191700	585136365	2940	2940	2940	2940	0
78	20230828	191600	585136365	2940	2940	2940	2940	0
79	20230828	191500	585136365	2940	2940	2940	2940	0
80	20230828	191400	585136365	2940	2940	2940	2940	0
81	20230828	191300	585136365	2940	2940	2940	2940	0
82	20230828	191200	585136365	2940	2940	2940	2940	0
83	20230828	191100	585136365	2940	2940	2940	2940	0
84	20230828	191000	585136365	2940	2940	2940	2940	0
85	20230828	190900	585136365	2940	2940	2940	2940	0
86	20230828	190800	585136365	2940	2940	2940	2940	0
87	20230828	190700	585136365	2940	2940	2940	2940	0
88	20230828	190600	585136365	2940	2940	2940	2940	0
89	20230828	190500	585136365	2940	2940	2940	2940	0
90	20230828	190400	585136365	2940	2940	2940	2940	0
91	20230828	190300	585136365	2940	2940	2940	2940	0
92	20230828	190200	585136365	2940	2940	2940	2940	17214
93	20230828	190100	585136365	2940	2940	2940	2940	0
94	20230828	190000	585136365	2940	2940	2940	2940	0
95	20230828	185900	585136365	2940	2940	2940	2940	0
96	20230828	185800	585136365	2940	2940	2940	2940	0
97	20230828	185700	585136365	2940	2940	2940	2940	0
98	20230828	185600	585136365	2940	2940	2940	2940	0
99	20230828	185500	585136365	2940	2940	2940	2940	0
100	20230828	185400	585136365	2940	2940	2940	2940	0
101	20230828	185300	585136365	2940	2940	2940	2940	0
102	20230828	185200	585136365	2940	2940	2940	2940	0
103	20230828	185100	585136365	2940	2940	2940	2940	0
104	20230828	185000	585136365	2940	2940	2940	2940	0
105	20230828	184900	585136365	2940	2940	2940	2940	0
106	20230828	184800	585136365	2940	2940	2940	2940	0
107	20230828	184700	585136365	2940	2940	2940	2940	0
108	20230828	184600	585136365	2940	2940	2940	2940	0
109	20230828	184500	585136365	2940	2940	2940	2940	0
110	20230828	184400	585136365	2940	2940	2940	2940	0
111	20230828	184300	585136365	2940	2940	2940	2940	0
112	20230828	184200	585136365	2940	2940	2940	2940	0
113	20230828	184100	585136365	2940	2940	2940	2940	0
114	20230828	184000	585136365	2940	2940	2940	2940	0
115	20230828	183900	585136365	2940	2940	2940	2940	0
116	20230828	183800	585136365	2940	2940	2940	2940	0
117	20230828	183700	585136365	2940	2940	2940	2940	0
118	20230828	183600	585136365	2940	2940	2940	2940	0
119	20230828	183500	585136365	2940	2940	2940	2940	0
120	20230828	183400	585136365	2940	2940	2940	2940	0
121	20230828	183300	585136365	2940	2940	2940	2940	0
122	20230828	183200	585136365	2940	2940	2940	2940	17214
123	20230828	183100	585136365	2940	2940	2940	2940	0
124	20230828	183000	585136365	2940	2940	2940	2940	0
125	20230828	182900	585136365	2940	2940	2940	2940	0
126	20230828	182800	585136365	2940	2940	2940	2940	0
127	20230828	182700	585136365	2940	2940	2940	2940	0
128	20230828	182600	585136365	2940	2940	2940	2940	0
129	20230828	182500	585136365	2940	2940	2940	2940	0
130	20230828	182400	585136365	2940	2940	2940	2940	0
131	20230828	182300	585136365	2940	2940	2940	2940	0
132	20230828	182200	585136365	2940	2940	2940	2940	0
133	20230828	182100	585136365	2940	2940	2940	2940	0
134	20230828	182000	585136365	2940	2940	2940	2940	0
135	20230828	181900	585136365	2940	2940	2940	2940	0
136	20230828	181800	585136365	2940	2940	2940	2940	0
137	20230828	181700	585136365	2940	2940	2940	2940	0
138	20230828	181600	585136365	2940	2940	2940	2940	0
139	20230828	181500	585136365	2940	2940	2940	2940	0
140	20230828	181400	585136365	2940	2940	2940	2940	0
141	20230828	181300	585136365	2940	2940	2940	2940	0
142	20230828	181200	585136365	2940	2940	2940	2940	0
143	20230828	181100	585136365	2940	2940	2940	2940	0
144	20230828	181000	585136365	2940	2940	2940	2940	0
145	20230828	180900	585136365	2940	2940	2940	2940	0
146	20230828	180800	585136365	2940	2940	2940	2940	0
147	20230828	180700	585136365	2940	2940	2940	2940	0
148	20230828	180600	585136365	2940	2940	2940	2940	0
149	20230828	180500	585136365	2940	2940	2940	2940	0
150	20230828	180400	585136365	2940	2940	2940	2940	0
151	20230828	180300	585136365	2940	2940	2940	2940	0
152	20230828	180200	585136365	2940	2940	2940	2940	17214
153	20230828	180100	585136365	2940	2940	2940	2940	0
154	20230828	180000	585136365	2940	2940	2940	2940	0
155	20230828	175900	585136365	2940	2940	2940	2940	0
156	20230828	175800	585136365	2940	2940	2940	2940	0
157	20230828	175700	585136365	2940	2940	2940	2940	0
158	20230828	175600	585136365	2940	2940	2940	2940	0
159	20230828	175500	585136365	2940	2940	2940	2940	0
160	20230828	175400	585136365	2940	2940	2940	2940	0
161	20230828	175300	585136365	2940	2940	2940	2940	0
162	20230828	175200	585136365	2940	2940	2940	2940	0
163	20230828	175100	585136365	2940	2940	2940	2940	0
164	20230828	175000	585136365	2940	2940	2940	2940	0
165	20230828	174900	585136365	2940	2940	2940	2940	0
166	20230828	174800	585136365	2940	2940	2940	2940	0
167	20230828	174700	585136365	2940	2940	2940	2940	0
168	20230828	174600	585136365	2940	2940	2940	2940	0
169	20230828	174500	585136365	2940	2940	2940	2940	0
170	20230828	174400	585136365	2940	2940	2940	2940	0
171	20230828	174300	585136365	2940	2940	2940	2940	0
172	20230828	174200	585136365	2940	2940	2940	2940	0
173	20230828	174100	585136365	2940	2940	2940	2940	0
174	20230828	174000	585136365	2940	2940	2940	2940	0
175	20230828	173900	585136365	2940	2940	2940	2940	0
176	20230828	173800	585136365	2940	2940	2940	2940	0
177	20230828	173700	585136365	2940	2940	2940	2940	0
178	20230828	173600	585136365	2940	2940	2940	2940	0
179	20230828	173500	585136365	2940	2940	2940	2940	0
180	20230828	173400	585136365	2940	2940	2940	2940	0
181	20230828	173300	585136365	2940	2940	2940	2940	0
182	20230828	173200	585136365	2940	2940	2940	2940	17214
183	20230828	173100	585136365	2940	2940	2940	2940	0
184	20230828	173000	585136365	2940	2940	2940	2940	0
185	20230828	172900	585136365	2940	2940	2940	2940	0
186	20230828	172800	585136365	2940	2940	2940	2940	0
187	20230828	172700	585136365	2940	2940	2940	2940	0
188	20230828	172600	585136365	2940	2940	2940	2940	0
189	20230828	172500	585136365	2940	2940	2940	2940	0
190	20230828	172400	585136365	2940	2940	2940	2940	0
191	20230828	172300	585136365	2940	2940	2940	2940	0
192	20230828	172200	585136365	2940	2940	2940	2940	0
193	20230828	172100	585136365	2940	2940	2940	2940	0
194	20230828	172000	585136365	2940	2940	2940	2940	0
195	20230828	171900	585136365	2940	2940	2940	2940	0
196	20230828	171800	585136365	2940	2940	2940	2940	0
197	20230828	171700	585136365	2940	2940	2940	2940	0
198	20230828	171600	585136365	2940	2940	2940	2940	0
199	20230828	171500	585136365	2940	2940	2940	2940	0
200	20230828	171400	585136365	2940	2940	2940	2940	0
201	20230828	171300	585136365	2940	2940	2940	2940	0
202	20230828	171200	585136365	2940	2940	2940	2940	0
203	20230828	171100	585136365	2940	2940	2940	2940	0
204	20230828	171000	585136365	2940	2940	2940	2940	0
205	20230828	170900	585136365	2940	2940	2940	2940	0
206	20230828	170800	585136365	2940	2940	2940	2940	0
207	20230828	170700	585136365	2940	2940	2940	2940	0
208	20230828	170600	585136365	2940	2940	2940	2940	0
209	20230828	170500	585136365	2940	2940	2940	2940	0
210	20230828	170400	585136365	2940	2940	2940	2940	0
211	20230828	170300	585136365	2940	2940	2940	2940	0
212	20230828	170200	585136365	2940	2940	2940	2940	17214
213	20230828	170100	585136365	2940	2940	2940	2940	0
214	20230828	170000	585136365	2940	2940	2940	2940	0
215	20230828	165900	585136365	2940	2940	2940	2940	0
216	20230828	165800	585136365	2940	2940	2940	2940	0
217	20230828	165700	585136365	2940	2940	2940	2940	0
218	20230828	165600	585136365	2940	2940	2940	2940	0
219	20230828	165500	585136365	2940	2940	2940	2940	0
220	20230828	165400	585136365	2940	2940	2940	2940	0
221	20230828	165300	585136365	2940	2940	2940	2940	0
222	20230828	165200	585136365	2940	2940	2940	2940	0
223	20230828	165100	585136365	2940	2940	2940	2940	0
224	20230828	165000	585136365	2940	2940	2940	2940	0
225	20230828	164900	585136365	2940	2940	2940	2940	0
226	20230828	164800	585136365	2940	2940	2940	2940	0
227	20230828	164700	585136365	2940	2940	2940	2940	0
228	20230828	164600	585136365	2940	2940	2940	2940	0
229	20230828	164500	585136365	2940	2940	2940	2940	0
230	20230828	164400	585136365	2940	2940	2940	2940	0
231	20230828	164300	585136365	2940	2940	2940	2940	0
232	20230828	164200	585136365	2940	2940	2940	2940	0
233	20230828	164100	585136365	2940	2940	2940	2940	0
234	20230828	164000	585136365	2940	2940	2940	2940	0
235	20230828	163900	585136365	2940	2940	2940	2940	0
236	20230828	163800	585136365	2940	2940	2940	2940	0
237	20230828	163700	585136365	2940	2940	2940	2940	0
238	20230828	163600	585136365	2940	2940	2940	2940	0
239	20230828	163500	585136365	2940	2940	2940	2940	0
240	20230828	163400	585136365	2940	2940	2940	2940	0
241	20230828	163300	585136365	2940	2940	2940	2940	0
242	20230828	163200	585136365	2940	2940	2940	2940	17214
243	20230828	163100	585136365	2940	2940	2940	2940	0
244	20230828	163000	585136365	2940	2940	2940	2940	0
245	20230828	162900	585136365	2940	2940	2940	2940	0
246	20230828	162800	585136365	2940	2940	2940	2940	0
247	20230828	162700	585136365	2940	2940	2940	2940	0
248	20230828	162600	585136365	2940	2940	2940	2940	0
249	20230828	162500	585136365	2940	2940	2940	2940	0
250	20230828	162400	585136365	2940	2940	2940	2940	0
251	20230828	162300	585136365	2940	2940	2940	2940	0
252	20230828	162200	585136365	2940	2940	2940	2940	0
253	20230828	162100	585136365	2940	2940	2940	2940	0
254	20230828	162000	585136365	2940	2940	2940	2940	0
255	20230828	161900	585136365	2940	2940	2940	2940	0
256	20230828	161800	585136365	2940	2940	2940	2940	0
257	20230828	161700	585136365	2940	2940	2940	2940	0
258	20230828	161600	585136365	2940	2940	2940	2940	0
259	20230828	161500	585136365	2940	2940	2940	2940	0
260	20230828	161400	585136365	2940	2940	2940	2940	0
261	20230828	161300	585136365	2940	2940	2940	2940	0
262	20230828	161200	585136365	2940	2940	2940	2940	0
263	20230828	161100	585136365	2940	2940	2940	2940	0
264	20230828	161000	585136365	2940	2940	2940	2940	0
265	20230828	160900	585136365	2940	2940	2940	2940	0
266	20230828	160800	585136365	2940	2940	2940	2940	0
267	20230828	160700	585136365	2940	2940	2940	2940	0
268	20230828	160600	585136365	2940	2940	2940	2940	0
269	20230828	160500	585136365	2940	2940	2940	2940	0
270	20230828	160400	585136365	2940	2940	2940	2940	0
271	20230828	160300	585136365	2940	2940	2940	2940	0
272	20230828	160200	585136365	2940	2940	2940	2940	17214
273	20230828	160100	585136365	2940	2940	2940	2940	0
274	20230828	160000	585136365	2940	2940	2940	2940	0
275	20230828	155900	585136365	2940	2940	2940	2940	0
276	20230828	155800	585136365	2940	2940	2940	2940	0
277	20230828	155700	585136365	2940	2940	2940	2940	0
278	20230828	155600	585136365	2940	2940	2940	2940	0
279	20230828	155500	585136365	2940	2940	2940	2940	0
280	20230828	155400	585136365	2940	2940	2940	2940	0
281	20230828	155300	585136365	2940	2940	2940	2940	0
282	20230828	155200	585136365	2940	2940	2940	2940	0
283	20230828	155100	585136365	2940	2940	2940	2940	0
284	20230828	155000	585136365	2940	2940	2940	2940	0
285	20230828	154900	585136365	2940	2940	2940	2940	0
286	20230828	154800	585136365	2940	2940	2940	2940	0
287	20230828	154700	585136365	2940	2940	2940	2940	0
288	20230828	154600	585136365	2940	2940	2940	2940	0
289	20230828	154500	585136365	2940	2940	2940	2940	0
290	20230828	154400	585136365	2940	2940	2940	2940	0
291	20230828	154300	585136365	2940	2940	2940	2940	0
292	20230828	154200	585136365	2940	2940	2940	2940	0
293	20230828	154100	585136365	2940	2940	2940	2940	0
294	20230828	154000	585136365	2940	2940	2940	2940	0
295	20230828	153900	585136365	2940	2940	2940	2940	0
296	20230828	153800	585136365	2940	2940	2940	2940	0
297	20230828	153700	585136365	2940	2940	2940	2940	0
298	20230828	153600	585136365	2940	2940	2940	2940	0
299	20230828	153500	585136365	2940	2940	2940	2940	0
300	20230828	153400	585136365	2940	2940	2940	2940	0
301	20230828	153300	585136365	2940	2940	2940	2940	0
302	20230828	153200	585136365	2940	2940	2940	2940	17214
303	20230828	153100	585136365	2940	2940	2940	2940	0
304	20230828	153000	585136365	2940	2940	2940	2940	17214
305	20230828	152900	534527205	2965	2965	2965	2965	0
306	20230828	152800	534527205	2965	2965	2965	2965	0
307	20230828	152700	534527205	2965	2965	2965	2965	0
308	20230828	152600	534527205	2965	2965	2965	2965	0
309	20230828	152500	534527205	2965	2965	2965	2965	0
310	20230828	152400	534527205	2965	2965	2965	2965	0
311	20230828	152300	534527205	2965	2965	2965	2965	0
312	20230828	152200	534527205	2965	2965	2965	2965	0
313	20230828	152100	534527205	2965	2965	2965	2965	0
314	20230828	152000	534527205	2965	2965	2965	2965	0
315	20230828	151900	534527205	2965	2960	2965	2955	8757
316	20230828	151800	508636495	2960	2960	2965	2960	563
317	20230828	151700	506969660	2960	2960	2960	2955	161
318	20230828	151600	506493150	2960	2960	2960	2955	544
319	20230828	151500	504883070	2960	2960	2960	2955	539
320	20230828	151400	503287675	2960	2960	2960	2960	423
321	20230828	151300	502035595	2960	2960	2960	2960	243
322	20230828	151200	501316315	2960	2960	2960	2960	303
323	20230828	151100	500419435	2960	2960	2960	2960	251
324	20230828	151000	499676475	2960	2960	2960	2960	130
325	20230828	150900	499291675	2960	2965	2965	2960	663
326	20230828	150800	497327165	2965	2965	2965	2960	421
327	20230828	150700	496078950	2960	2965	2965	2960	751
328	20230828	150600	493854800	2960	2960	2960	2955	955
329	20230828	150500	491028050	2960	2955	2960	2955	900
330	20230828	150400	488366550	2960	2960	2960	2955	289
331	20230828	150300	487511115	2960	2960	2960	2960	240
332	20230828	150200	486800715	2960	2960	2960	2955	884
333	20230828	150100	484186050	2955	2955	2960	2955	1361
334	20230828	150000	480163460	2955	2960	2960	2955	193
335	20230828	145900	479592190	2960	2960	2960	2955	365
336	20230828	145800	478512215	2955	2955	2955	2955	1
337	20230828	145700	478509260	2960	2960	2960	2960	1341
338	20230828	145600	474539900	2965	2965	2965	2965	238
339	20230828	145500	473834230	2965	2965	2965	2965	428
340	20230828	145400	472565210	2960	2965	2965	2960	198
341	20230828	145300	471978890	2965	2965	2965	2965	214
342	20230828	145200	471344380	2965	2965	2965	2965	219
343	20230828	145100	470695045	2965	2965	2965	2965	120
344	20230828	145000	470339245	2965	2965	2965	2965	167
345	20230828	144900	469844090	2965	2965	2965	2965	1077
346	20230828	144800	466650785	2965	2965	2965	2965	238
347	20230828	144700	465945115	2965	2965	2965	2965	607
348	20230828	144600	464145360	2965	2960	2965	2960	477
349	20230828	144500	462732250	2960	2960	2960	2960	197
350	20230828	144400	462149130	2965	2965	2965	2965	288
351	20230828	144300	461295210	2965	2960	2965	2960	154
352	20230828	144200	460838670	2960	2960	2960	2960	239
353	20230828	144100	460131230	2960	2960	2960	2955	228
354	20230828	144000	459457075	2960	2960	2960	2960	98
355	20230828	143900	459166995	2960	2960	2960	2960	803
356	20230828	143800	456790115	2965	2960	2965	2960	536
357	20230828	143700	455202860	2965	2965	2965	2965	139
358	20230828	143600	454790725	2965	2965	2965	2965	139
359	20230828	143500	454378590	2960	2960	2960	2960	57
360	20230828	143400	454209870	2960	2960	2960	2960	0
361	20230828	143300	454209870	2960	2960	2960	2960	100
362	20230828	143200	453913870	2965	2960	2965	2960	224
363	20230828	143100	453250475	2960	2960	2960	2960	440
364	20230828	143000	451948075	2960	2960	2960	2960	226
365	20230828	142900	451279115	2960	2960	2960	2960	71
366	20230828	142800	451068955	2960	2960	2960	2960	168
367	20230828	142700	450571675	2960	2960	2960	2960	166
368	20230828	142600	450080315	2960	2960	2960	2960	69
369	20230828	142500	449876075	2960	2960	2960	2960	102
370	20230828	142400	449574155	2955	2955	2955	2955	124
371	20230828	142300	449207735	2960	2960	2960	2960	551
372	20230828	142200	447576775	2955	2955	2955	2955	0
373	20230828	142100	447576775	2955	2955	2955	2955	0
374	20230828	142000	447576775	2955	2955	2955	2955	639
375	20230828	141900	445688530	2960	2960	2960	2960	453
376	20230828	141800	444347650	2955	2955	2955	2955	2
377	20230828	141700	444341740	2955	2955	2955	2955	196
378	20230828	141600	443762560	2960	2960	2960	2960	0
379	20230828	141500	443762560	2960	2955	2960	2955	328
380	20230828	141400	442792320	2960	2960	2960	2960	231
381	20230828	141300	442108560	2955	2955	2955	2955	2
382	20230828	141200	442102650	2955	2955	2955	2955	0
383	20230828	141100	442102650	2955	2960	2960	2955	947
384	20230828	141000	439300590	2960	2960	2960	2960	0
385	20230828	140900	439300590	2960	2960	2960	2960	0
386	20230828	140800	439300590	2960	2960	2960	2960	265
387	20230828	140700	438516190	2955	2955	2955	2955	1
388	20230828	140600	438513235	2960	2960	2960	2960	0
389	20230828	140500	438513235	2960	2960	2960	2960	0
390	20230828	140400	438513235	2960	2960	2960	2960	71
391	20230828	140300	438303075	2955	2955	2955	2955	100
392	20230828	140200	438007575	2955	2955	2955	2955	0
393	20230828	140100	438007575	2955	2955	2955	2955	124
394	20230828	140000	437641155	2960	2960	2960	2960	0
395	20230828	135900	437641155	2960	2955	2960	2955	76
396	20230828	135800	437416570	2955	2955	2955	2955	0
397	20230828	135700	437416570	2955	2960	2960	2955	6623
398	20230828	135600	417813200	2960	2960	2960	2960	40
399	20230828	135500	417694800	2960	2960	2960	2960	124
400	20230828	135400	417327760	2965	2965	2965	2960	89
401	20230828	135300	417064235	2965	2960	2965	2960	624
402	20230828	135200	415214695	2960	2960	2960	2960	140
403	20230828	135100	414800295	2960	2960	2960	2960	462
404	20230828	135000	413432775	2960	2960	2960	2960	73
405	20230828	134900	413216695	2960	2960	2960	2960	0
406	20230828	134800	413216695	2960	2960	2960	2960	0
407	20230828	134700	413216695	2960	2960	2960	2960	124
408	20230828	134600	412849655	2960	2960	2960	2960	333
409	20230828	134500	411863975	2960	2960	2960	2960	72
410	20230828	134400	411650855	2965	2960	2965	2960	2055
411	20230828	134300	405561555	2960	2960	2960	2960	0
412	20230828	134200	405561555	2960	2960	2960	2960	0
413	20230828	134100	405561555	2960	2960	2960	2960	124
414	20230828	134000	405194515	2960	2960	2960	2960	72
415	20230828	133900	404981395	2960	2960	2960	2960	0
416	20230828	133800	404981395	2960	2960	2960	2960	0
417	20230828	133700	404981395	2960	2960	2960	2960	0
418	20230828	133600	404981395	2960	2965	2965	2960	919
419	20230828	133500	402257180	2960	2960	2960	2960	0
420	20230828	133400	402257180	2960	2960	2960	2960	0
421	20230828	133300	402257180	2960	2960	2960	2960	4189
422	20230828	133200	389857740	2960	2960	2960	2960	0
423	20230828	133100	389857740	2960	2960	2960	2960	124
424	20230828	133000	389490700	2960	2960	2960	2960	106
425	20230828	132900	389176940	2960	2960	2960	2960	124
426	20230828	132800	388809900	2960	2960	2960	2960	72
427	20230828	132700	388596780	2965	2960	2965	2960	328
428	20230828	132600	387625385	2960	2960	2960	2960	1474
429	20230828	132500	383262345	2965	2965	2965	2965	1
430	20230828	132400	383259380	2960	2960	2960	2960	0
431	20230828	132300	383259380	2960	2965	2965	2960	280
432	20230828	132200	382429805	2960	2965	2965	2960	103
433	20230828	132100	382124770	2960	2960	2960	2960	0
434	20230828	132000	382124770	2960	2960	2960	2960	250
435	20230828	131900	381384770	2960	2960	2960	2960	0
436	20230828	131800	381384770	2960	2960	2960	2960	0
437	20230828	131700	381384770	2960	2960	2960	2960	644
438	20230828	131600	379478530	2960	2960	2960	2960	13
439	20230828	131500	379440050	2960	2960	2960	2960	273
440	20230828	131400	378631970	2960	2960	2960	2960	147
441	20230828	131300	378196850	2965	2965	2965	2965	0
442	20230828	131200	378196850	2965	2965	2965	2965	3
443	20230828	131100	378187955	2960	2965	2965	2960	34
444	20230828	131000	378087290	2965	2965	2965	2965	13
445	20230828	130900	378048745	2965	2965	2965	2965	11
446	20230828	130800	378016130	2960	2960	2965	2960	80
447	20230828	130700	377779325	2965	2965	2965	2960	295
448	20230828	130600	376906115	2960	2960	2960	2960	563
449	20230828	130500	375239635	2960	2960	2960	2960	1904
450	20230828	130400	369603795	2960	2960	2960	2960	0
451	20230828	130300	369603795	2960	2960	2960	2960	0
452	20230828	130200	369603795	2960	2960	2960	2960	196
453	20230828	130100	369023635	2960	2960	2960	2960	125
454	20230828	130000	368653635	2965	2965	2965	2965	1909
455	20230828	125900	362993450	2965	2965	2965	2965	0
456	20230828	125800	362993450	2965	2970	2970	2965	2084
457	20230828	125700	356809365	2970	2965	2970	2965	126
458	20230828	125600	356435765	2965	2965	2965	2965	207
459	20230828	125500	355822010	2965	2965	2965	2965	140
460	20230828	125400	355406910	2965	2965	2965	2965	197
461	20230828	125300	354822805	2965	2965	2965	2965	116
462	20230828	125200	354478865	2965	2965	2965	2965	3
463	20230828	125100	354469970	2965	2965	2965	2965	124
464	20230828	125000	354102310	2965	2965	2965	2965	70
465	20230828	124900	353894760	2965	2965	2965	2965	200
466	20230828	124800	353301760	2965	2965	2965	2965	585
467	20230828	124700	351567235	2965	2965	2965	2965	102
468	20230828	124600	351264805	2965	2965	2965	2965	1211
469	20230828	124500	347674190	2960	2960	2960	2960	1
470	20230828	124400	347671230	2960	2960	2960	2960	72
471	20230828	124300	347458110	2965	2965	2965	2965	100
472	20230828	124200	347161610	2965	2965	2965	2965	10
473	20230828	124100	347131960	2965	2965	2965	2965	0
474	20230828	124000	347131960	2965	2965	2965	2965	0
475	20230828	123900	347131960	2965	2965	2965	2965	657
476	20230828	123800	345183955	2965	2965	2965	2965	1
477	20230828	123700	345180990	2965	2965	2965	2965	240
478	20230828	123600	344469390	2960	2965	2965	2960	2832
479	20230828	123500	336073500	2965	2965	2965	2965	8
480	20230828	123400	336049780	2965	2965	2965	2965	609
481	20230828	123300	334244095	2965	2960	2965	2960	524
482	20230828	123200	332691055	2960	2965	2965	2960	203
483	20230828	123100	332089525	2960	2960	2960	2960	0
484	20230828	123000	332089525	2960	2960	2960	2960	247
485	20230828	122900	331358405	2960	2960	2960	2960	225
486	20230828	122800	330692405	2965	2965	2965	2965	25
487	20230828	122700	330618280	2965	2965	2965	2965	0
488	20230828	122600	330618280	2965	2960	2965	2960	565
489	20230828	122500	328943155	2960	2960	2960	2960	124
490	20230828	122400	328576115	2965	2960	2965	2960	23
491	20230828	122300	328507985	2960	2960	2960	2960	2
492	20230828	122200	328502065	2960	2960	2965	2960	155
493	20230828	122100	328043115	2965	2965	2965	2965	5
494	20230828	122000	328028290	2965	2965	2965	2965	1
495	20230828	121900	328025325	2960	2960	2960	2960	72
496	20230828	121800	327812205	2960	2960	2960	2960	249
497	20230828	121700	327075165	2965	2965	2965	2965	0
498	20230828	121600	327075165	2965	2965	2965	2965	1009
499	20230828	121500	324083480	2965	2965	2965	2965	124
500	20230828	121400	323715820	2965	2965	2965	2965	72
501	20230828	121300	323502340	2965	2965	2965	2965	124
502	20230828	121200	323134680	2970	2970	2970	2970	1
503	20230828	121100	323131710	2970	2970	2970	2970	5
504	20230828	121000	323116860	2965	2965	2965	2965	0
505	20230828	120900	323116860	2965	2965	2965	2965	0
506	20230828	120800	323116860	2965	2970	2970	2965	127
507	20230828	120700	322740290	2970	2965	2970	2965	31
508	20230828	120600	322648370	2970	2970	2970	2970	300
509	20230828	120500	321757370	2965	2965	2965	2965	72
510	20230828	120400	321543890	2965	2965	2965	2965	124
511	20230828	120300	321176230	2965	2965	2965	2965	0
512	20230828	120200	321176230	2965	2970	2970	2965	112
513	20230828	120100	320844040	2965	2965	2965	2965	0
514	20230828	120000	320844040	2965	2965	2965	2965	124
515	20230828	115900	320476380	2970	2970	2970	2970	0
516	20230828	115800	320476380	2970	2965	2970	2965	75
517	20230828	115700	320253990	2965	2970	2970	2965	142
518	20230828	115600	319832875	2965	2965	2965	2965	0
519	20230828	115500	319832875	2965	2965	2965	2965	300
520	20230828	115400	318943375	2970	2965	2970	2965	224
521	20230828	115300	318278715	2965	2965	2965	2965	200
522	20230828	115200	317685715	2970	2970	2970	2970	2601
523	20230828	115100	309960745	2970	2970	2970	2970	0
524	20230828	115000	309960745	2970	2970	2970	2970	136
525	20230828	114900	309556825	2970	2970	2970	2970	0
526	20230828	114800	309556825	2970	2970	2970	2970	166
527	20230828	114700	309063805	2970	2970	2970	2970	267
528	20230828	114600	308270815	2975	2975	2975	2975	10
529	20230828	114500	308241065	2975	2970	2975	2970	279
530	20230828	114400	307412425	2970	2970	2970	2970	100
531	20230828	114300	307115425	2970	2970	2970	2970	100
532	20230828	114200	306818425	2970	2970	2970	2970	0
533	20230828	114100	306818425	2970	2970	2970	2970	196
534	20230828	114000	306236305	2975	2975	2975	2975	30
535	20230828	113900	306147055	2970	2970	2970	2970	124
536	20230828	113800	305778775	2975	2975	2975	2975	103
537	20230828	113700	305472350	2975	2975	2975	2975	300
538	20230828	113600	304579850	2970	2970	2970	2970	226
539	20230828	113500	303908630	2970	2970	2970	2970	0
540	20230828	113400	303908630	2970	2970	2970	2970	400
541	20230828	113300	302720630	2970	2970	2970	2970	0
542	20230828	113200	302720630	2970	2970	2970	2970	124
543	20230828	113100	302352350	2970	2970	2970	2970	0
544	20230828	113000	302352350	2970	2970	2970	2970	3
545	20230828	112900	302343440	2970	2970	2970	2970	91
546	20230828	112800	302073170	2970	2970	2970	2970	35
547	20230828	112700	301969220	2965	2965	2965	2965	196
548	20230828	112600	301388080	2965	2965	2965	2965	29
549	20230828	112500	301302095	2965	2970	2970	2965	1125
550	20230828	112400	297962160	2970	2970	2970	2970	196
551	20230828	112300	297380040	2970	2970	2970	2970	124
552	20230828	112200	297011760	2970	2970	2970	2970	551
553	20230828	112100	295375290	2970	2970	2970	2970	0
554	20230828	112000	295375290	2970	2970	2970	2970	1121
555	20230828	111900	292045920	2970	2970	2970	2970	464
556	20230828	111800	290667840	2970	2970	2975	2970	426
557	20230828	111700	289402570	2975	2975	2975	2975	20
558	20230828	111600	289343070	2970	2970	2970	2970	1
559	20230828	111500	289340100	2970	2970	2970	2965	700
560	20230828	111400	287261120	2975	2975	2975	2975	0
561	20230828	111300	287261120	2975	2970	2975	2965	214
562	20230828	111200	286625730	2965	2970	2970	2965	486
563	20230828	111100	285182810	2970	2970	2970	2970	1
564	20230828	111000	285179840	2965	2970	2970	2965	243
565	20230828	110900	284458750	2965	2965	2965	2965	72
566	20230828	110800	284245270	2970	2970	2970	2970	0
567	20230828	110700	284245270	2970	2965	2970	2965	324
568	20230828	110600	283283610	2970	2970	2970	2970	106
569	20230828	110500	282968790	2970	2970	2970	2970	54
570	20230828	110400	282808410	2970	2970	2970	2970	1041
571	20230828	110300	279716640	2970	2965	2970	2965	194
572	20230828	110200	279141320	2965	2965	2965	2965	124
573	20230828	110100	278773660	2965	2965	2970	2965	741
574	20230828	110000	276576495	2965	2965	2965	2965	0
575	20230828	105900	276576495	2965	2970	2970	2965	130
576	20230828	105800	276191015	2965	2965	2965	2965	72
577	20230828	105700	275977535	2970	2970	2970	2965	135
578	20230828	105600	275577205	2970	2970	2970	2970	30
579	20230828	105500	275488105	2970	2970	2970	2970	1331
580	20230828	105400	271535035	2970	2970	2970	2970	0
581	20230828	105300	271535035	2970	2970	2970	2970	0
582	20230828	105200	271535035	2970	2975	2975	2970	147
583	20230828	105100	271098110	2970	2970	2970	2970	72
584	20230828	105000	270884270	2975	2975	2975	2975	4
585	20230828	104900	270872370	2975	2975	2975	2975	305
586	20230828	104800	269964995	2975	2970	2975	2970	1557
587	20230828	104700	265340630	2970	2970	2970	2970	72
588	20230828	104600	265126790	2970	2970	2970	2970	0
589	20230828	104500	265126790	2970	2970	2970	2970	0
590	20230828	104400	265126790	2970	2970	2970	2970	400
591	20230828	104300	263938790	2970	2970	2970	2970	127
592	20230828	104200	263561600	2970	2970	2970	2970	7
593	20230828	104100	263540810	2970	2970	2970	2970	0
594	20230828	104000	263540810	2970	2970	2970	2970	9
595	20230828	103900	263514080	2970	2970	2970	2965	243
596	20230828	103800	262793395	2970	2970	2970	2965	1723
597	20230828	103700	257676445	2975	2970	2975	2970	728
598	20230828	103600	255513145	2970	2975	2975	2970	175
599	20230828	103500	254993380	2975	2975	2975	2975	0
600	20230828	103400	254993380	2975	2970	2975	2970	82
601	20230828	103300	254749790	2975	2975	2975	2975	0
602	20230828	103200	254749790	2975	2970	2975	2970	172
603	20230828	103100	254238450	2970	2970	2970	2970	0
604	20230828	103000	254238450	2970	2970	2970	2970	465
605	20230828	102900	252857400	2970	2970	2970	2970	0
606	20230828	102800	252857400	2970	2975	2975	2970	1779
607	20230828	102700	247565235	2970	2970	2970	2970	0
608	20230828	102600	247565235	2970	2970	2970	2970	0
609	20230828	102500	247565235	2970	2970	2970	2970	0
610	20230828	102400	247565235	2970	2970	2970	2970	30
611	20230828	102300	247476135	2970	2970	2970	2965	77
612	20230828	102200	247247615	2965	2970	2970	2965	112
613	20230828	102100	246915335	2970	2970	2970	2970	1
614	20230828	102000	246912365	2970	2970	2970	2970	1409
615	20230828	101900	242727635	2970	2970	2970	2970	107
616	20230828	101800	242409845	2970	2970	2970	2970	545
617	20230828	101700	240791195	2970	2970	2970	2970	249
618	20230828	101600	240051665	2965	2965	2965	2965	72
619	20230828	101500	239838185	2965	2965	2965	2965	6
620	20230828	101400	239820395	2975	2975	2975	2965	57
621	20230828	101300	239651080	2975	2970	2975	2970	91
622	20230828	101200	239380805	2965	2970	2970	2965	1262
623	20230828	101100	235638775	2970	2970	2970	2970	102
624	20230828	101000	235335835	2970	2970	2970	2970	337
625	20230828	100900	234334945	2960	2965	2965	2960	1293
626	20230828	100800	230501350	2965	2960	2965	2960	5
627	20230828	100700	230486545	2960	2960	2960	2960	1027
628	20230828	100600	227446625	2960	2965	2965	2960	135
629	20230828	100500	227046710	2965	2960	2965	2960	248
630	20230828	100400	226311555	2960	2960	2960	2960	0
631	20230828	100300	226311555	2960	2960	2960	2960	100
632	20230828	100200	226015555	2960	2960	2960	2960	5566
633	20230828	100100	209540195	2965	2965	2965	2965	25
634	20230828	100000	209466070	2965	2960	2965	2960	814
635	20230828	095900	207053265	2965	2965	2965	2965	1001
636	20230828	095800	204085300	2965	2965	2965	2965	203
637	20230828	095700	203483405	2965	2965	2965	2960	710
638	20230828	095600	201381615	2965	2965	2965	2960	5865
639	20230828	095500	184020695	2960	2965	2965	2960	4005
640	20230828	095400	172154115	2965	2970	2970	2965	173
641	20230828	095300	171640665	2970	2970	2970	2970	94
642	20230828	095200	171361485	2970	2970	2970	2970	69
643	20230828	095100	171156555	2970	2970	2970	2970	11
644	20230828	095000	171123885	2970	2970	2970	2970	7
645	20230828	094900	171103095	2970	2970	2970	2970	697
646	20230828	094800	169033005	2970	2975	2975	2970	3507
647	20230828	094700	158615180	2980	2980	2980	2980	123
648	20230828	094600	158248640	2975	2975	2975	2975	200
649	20230828	094500	157653640	2975	2975	2975	2975	11
650	20230828	094400	157620915	2980	2985	2985	2980	301
651	20230828	094300	156723685	2980	2980	2980	2980	70
652	20230828	094200	156515085	2980	2980	2980	2980	10
653	20230828	094100	156485285	2980	2980	2980	2980	309
654	20230828	094000	155564465	2980	2980	2980	2970	3997
655	20230828	093900	143673435	2985	2980	2985	2980	694
656	20230828	093800	141603600	2980	2980	2980	2975	1562
657	20230828	093700	136950055	2980	2980	2980	2975	100
658	20230828	093600	136652320	2980	2980	2980	2970	1680
659	20230828	093500	131659340	2980	2975	2980	2975	629
660	20230828	093400	129787975	2975	2975	2975	2970	143
661	20230828	093300	129362910	2975	2970	2975	2965	121
662	20230828	093200	129003535	2970	2970	2970	2970	41
663	20230828	093100	128881765	2975	2970	2975	2970	4721
664	20230828	093000	114860385	2965	2965	2970	2965	1025
665	20230828	092900	111818030	2965	2965	2965	2965	102
666	20230828	092800	111515600	2965	2970	2970	2965	305
667	20230828	092700	110610775	2965	2965	2965	2965	36
668	20230828	092600	110504035	2965	2970	2970	2965	819
669	20230828	092500	108072200	2965	2965	2965	2965	502
670	20230828	092400	106583770	2970	2970	2970	2970	0
671	20230828	092300	106583770	2970	2965	2970	2965	72
672	20230828	092200	106370080	2960	2970	2970	2960	547
673	20230828	092100	104750220	2965	2970	2970	2965	82
674	20230828	092000	104507040	2970	2960	2970	2960	670
675	20230828	091900	102520215	2960	2960	2960	2960	740
676	20230828	091800	100329815	2960	2955	2960	2950	371
677	20230828	091700	99232870	2960	2960	2960	2960	859
678	20230828	091600	96690230	2960	2955	2970	2955	1389
679	20230828	091500	92578925	2960	2965	2970	2960	7573
680	20230828	091400	70156390	2970	2965	2975	2965	207
681	20230828	091300	69541610	2970	2970	2975	2970	1975
682	20230828	091200	63670970	2975	2980	2985	2965	1614
683	20230828	091100	58862740	2980	2970	2980	2970	1188
684	20230828	091000	55329735	2965	2955	2970	2955	1516
685	20230828	090900	50843345	2955	2935	2955	2935	3973
686	20230828	090800	39141895	2930	2930	2930	2930	1428
687	20230828	090700	34957855	2930	2935	2940	2930	2134
688	20230828	090600	28699505	2940	2940	2940	2935	766
689	20230828	090500	26447825	2945	2940	2945	2940	74
690	20230828	090400	26230255	2940	2940	2940	2935	741
691	20230828	090300	24052075	2940	2935	2940	2935	2452
692	20230828	090200	16855280	2930	2945	2945	2930	1317
693	20230828	090100	12985615	2945	2945	2945	2940	2314
694	20230828	090000	6175875	2955	2940	2955	2940	2100