KissMeData/238090/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	202000	190024800	2945	2945	2945	2945	929
3	20230828	201900	190024800	2945	2945	2945	2945	0
4	20230828	201800	190024800	2945	2945	2945	2945	0
5	20230828	201700	190024800	2945	2945	2945	2945	0
6	20230828	201600	190024800	2945	2945	2945	2945	0
7	20230828	201500	190024800	2945	2945	2945	2945	0
8	20230828	201400	190024800	2945	2945	2945	2945	0
9	20230828	201300	190024800	2945	2945	2945	2945	0
10	20230828	201200	190024800	2945	2945	2945	2945	0
11	20230828	201100	190024800	2945	2945	2945	2945	0
12	20230828	201000	190024800	2945	2945	2945	2945	0
13	20230828	200900	190024800	2945	2945	2945	2945	0
14	20230828	200800	190024800	2945	2945	2945	2945	0
15	20230828	200700	190024800	2945	2945	2945	2945	0
16	20230828	200600	190024800	2945	2945	2945	2945	0
17	20230828	200500	190024800	2945	2945	2945	2945	0
18	20230828	200400	190024800	2945	2945	2945	2945	0
19	20230828	200300	190024800	2945	2945	2945	2945	0
20	20230828	200200	190024800	2945	2945	2945	2945	0
21	20230828	200100	190024800	2945	2945	2945	2945	0
22	20230828	200000	190024800	2945	2945	2945	2945	0
23	20230828	195900	190024800	2945	2945	2945	2945	0
24	20230828	195800	190024800	2945	2945	2945	2945	0
25	20230828	195700	190024800	2945	2945	2945	2945	0
26	20230828	195600	190024800	2945	2945	2945	2945	0
27	20230828	195500	190024800	2945	2945	2945	2945	0
28	20230828	195400	190024800	2945	2945	2945	2945	0
29	20230828	195300	190024800	2945	2945	2945	2945	0
30	20230828	195200	190024800	2945	2945	2945	2945	0
31	20230828	195100	190024800	2945	2945	2945	2945	0
32	20230828	195000	190024800	2945	2945	2945	2945	929
33	20230828	194900	190024800	2945	2945	2945	2945	0
34	20230828	194800	190024800	2945	2945	2945	2945	0
35	20230828	194700	190024800	2945	2945	2945	2945	0
36	20230828	194600	190024800	2945	2945	2945	2945	0
37	20230828	194500	190024800	2945	2945	2945	2945	0
38	20230828	194400	190024800	2945	2945	2945	2945	0
39	20230828	194300	190024800	2945	2945	2945	2945	0
40	20230828	194200	190024800	2945	2945	2945	2945	0
41	20230828	194100	190024800	2945	2945	2945	2945	0
42	20230828	194000	190024800	2945	2945	2945	2945	0
43	20230828	193900	190024800	2945	2945	2945	2945	0
44	20230828	193800	190024800	2945	2945	2945	2945	0
45	20230828	193700	190024800	2945	2945	2945	2945	0
46	20230828	193600	190024800	2945	2945	2945	2945	0
47	20230828	193500	190024800	2945	2945	2945	2945	0
48	20230828	193400	190024800	2945	2945	2945	2945	0
49	20230828	193300	190024800	2945	2945	2945	2945	0
50	20230828	193200	190024800	2945	2945	2945	2945	0
51	20230828	193100	190024800	2945	2945	2945	2945	0
52	20230828	193000	190024800	2945	2945	2945	2945	0
53	20230828	192900	190024800	2945	2945	2945	2945	0
54	20230828	192800	190024800	2945	2945	2945	2945	0
55	20230828	192700	190024800	2945	2945	2945	2945	0
56	20230828	192600	190024800	2945	2945	2945	2945	0
57	20230828	192500	190024800	2945	2945	2945	2945	0
58	20230828	192400	190024800	2945	2945	2945	2945	0
59	20230828	192300	190024800	2945	2945	2945	2945	0
60	20230828	192200	190024800	2945	2945	2945	2945	0
61	20230828	192100	190024800	2945	2945	2945	2945	0
62	20230828	192000	190024800	2945	2945	2945	2945	929
63	20230828	191900	190024800	2945	2945	2945	2945	0
64	20230828	191800	190024800	2945	2945	2945	2945	0
65	20230828	191700	190024800	2945	2945	2945	2945	0
66	20230828	191600	190024800	2945	2945	2945	2945	0
67	20230828	191500	190024800	2945	2945	2945	2945	0
68	20230828	191400	190024800	2945	2945	2945	2945	0
69	20230828	191300	190024800	2945	2945	2945	2945	0
70	20230828	191200	190024800	2945	2945	2945	2945	0
71	20230828	191100	190024800	2945	2945	2945	2945	0
72	20230828	191000	190024800	2945	2945	2945	2945	0
73	20230828	190900	190024800	2945	2945	2945	2945	0
74	20230828	190800	190024800	2945	2945	2945	2945	0
75	20230828	190700	190024800	2945	2945	2945	2945	0
76	20230828	190600	190024800	2945	2945	2945	2945	0
77	20230828	190500	190024800	2945	2945	2945	2945	0
78	20230828	190400	190024800	2945	2945	2945	2945	0
79	20230828	190300	190024800	2945	2945	2945	2945	0
80	20230828	190200	190024800	2945	2945	2945	2945	0
81	20230828	190100	190024800	2945	2945	2945	2945	0
82	20230828	190000	190024800	2945	2945	2945	2945	0
83	20230828	185900	190024800	2945	2945	2945	2945	0
84	20230828	185800	190024800	2945	2945	2945	2945	0
85	20230828	185700	190024800	2945	2945	2945	2945	0
86	20230828	185600	190024800	2945	2945	2945	2945	0
87	20230828	185500	190024800	2945	2945	2945	2945	0
88	20230828	185400	190024800	2945	2945	2945	2945	0
89	20230828	185300	190024800	2945	2945	2945	2945	0
90	20230828	185200	190024800	2945	2945	2945	2945	0
91	20230828	185100	190024800	2945	2945	2945	2945	0
92	20230828	185000	190024800	2945	2945	2945	2945	929
93	20230828	184900	190024800	2945	2945	2945	2945	0
94	20230828	184800	190024800	2945	2945	2945	2945	0
95	20230828	184700	190024800	2945	2945	2945	2945	0
96	20230828	184600	190024800	2945	2945	2945	2945	0
97	20230828	184500	190024800	2945	2945	2945	2945	0
98	20230828	184400	190024800	2945	2945	2945	2945	0
99	20230828	184300	190024800	2945	2945	2945	2945	0
100	20230828	184200	190024800	2945	2945	2945	2945	0
101	20230828	184100	190024800	2945	2945	2945	2945	0
102	20230828	184000	190024800	2945	2945	2945	2945	0
103	20230828	183900	190024800	2945	2945	2945	2945	0
104	20230828	183800	190024800	2945	2945	2945	2945	0
105	20230828	183700	190024800	2945	2945	2945	2945	0
106	20230828	183600	190024800	2945	2945	2945	2945	0
107	20230828	183500	190024800	2945	2945	2945	2945	0
108	20230828	183400	190024800	2945	2945	2945	2945	0
109	20230828	183300	190024800	2945	2945	2945	2945	0
110	20230828	183200	190024800	2945	2945	2945	2945	0
111	20230828	183100	190024800	2945	2945	2945	2945	0
112	20230828	183000	190024800	2945	2945	2945	2945	0
113	20230828	182900	190024800	2945	2945	2945	2945	0
114	20230828	182800	190024800	2945	2945	2945	2945	0
115	20230828	182700	190024800	2945	2945	2945	2945	0
116	20230828	182600	190024800	2945	2945	2945	2945	0
117	20230828	182500	190024800	2945	2945	2945	2945	0
118	20230828	182400	190024800	2945	2945	2945	2945	0
119	20230828	182300	190024800	2945	2945	2945	2945	0
120	20230828	182200	190024800	2945	2945	2945	2945	0
121	20230828	182100	190024800	2945	2945	2945	2945	0
122	20230828	182000	190024800	2945	2945	2945	2945	929
123	20230828	181900	190024800	2945	2945	2945	2945	0
124	20230828	181800	190024800	2945	2945	2945	2945	0
125	20230828	181700	190024800	2945	2945	2945	2945	0
126	20230828	181600	190024800	2945	2945	2945	2945	0
127	20230828	181500	190024800	2945	2945	2945	2945	0
128	20230828	181400	190024800	2945	2945	2945	2945	0
129	20230828	181300	190024800	2945	2945	2945	2945	0
130	20230828	181200	190024800	2945	2945	2945	2945	0
131	20230828	181100	190024800	2945	2945	2945	2945	0
132	20230828	181000	190024800	2945	2945	2945	2945	0
133	20230828	180900	190024800	2945	2945	2945	2945	0
134	20230828	180800	190024800	2945	2945	2945	2945	0
135	20230828	180700	190024800	2945	2945	2945	2945	0
136	20230828	180600	190024800	2945	2945	2945	2945	0
137	20230828	180500	190024800	2945	2945	2945	2945	0
138	20230828	180400	190024800	2945	2945	2945	2945	0
139	20230828	180300	190024800	2945	2945	2945	2945	0
140	20230828	180200	190024800	2945	2945	2945	2945	0
141	20230828	180100	190024800	2945	2945	2945	2945	0
142	20230828	180000	190024800	2945	2945	2945	2945	0
143	20230828	175900	190024800	2945	2945	2945	2945	0
144	20230828	175800	190024800	2945	2945	2945	2945	0
145	20230828	175700	190024800	2945	2945	2945	2945	0
146	20230828	175600	190024800	2945	2945	2945	2945	0
147	20230828	175500	190024800	2945	2945	2945	2945	0
148	20230828	175400	190024800	2945	2945	2945	2945	0
149	20230828	175300	190024800	2945	2945	2945	2945	0
150	20230828	175200	190024800	2945	2945	2945	2945	0
151	20230828	175100	190024800	2945	2945	2945	2945	0
152	20230828	175000	190024800	2945	2945	2945	2945	929
153	20230828	174900	190024800	2945	2945	2945	2945	0
154	20230828	174800	190024800	2945	2945	2945	2945	0
155	20230828	174700	190024800	2945	2945	2945	2945	0
156	20230828	174600	190024800	2945	2945	2945	2945	0
157	20230828	174500	190024800	2945	2945	2945	2945	0
158	20230828	174400	190024800	2945	2945	2945	2945	0
159	20230828	174300	190024800	2945	2945	2945	2945	0
160	20230828	174200	190024800	2945	2945	2945	2945	0
161	20230828	174100	190024800	2945	2945	2945	2945	0
162	20230828	174000	190024800	2945	2945	2945	2945	0
163	20230828	173900	190024800	2945	2945	2945	2945	0
164	20230828	173800	190024800	2945	2945	2945	2945	0
165	20230828	173700	190024800	2945	2945	2945	2945	0
166	20230828	173600	190024800	2945	2945	2945	2945	0
167	20230828	173500	190024800	2945	2945	2945	2945	0
168	20230828	173400	190024800	2945	2945	2945	2945	0
169	20230828	173300	190024800	2945	2945	2945	2945	0
170	20230828	173200	190024800	2945	2945	2945	2945	0
171	20230828	173100	190024800	2945	2945	2945	2945	0
172	20230828	173000	190024800	2945	2945	2945	2945	0
173	20230828	172900	190024800	2945	2945	2945	2945	0
174	20230828	172800	190024800	2945	2945	2945	2945	0
175	20230828	172700	190024800	2945	2945	2945	2945	0
176	20230828	172600	190024800	2945	2945	2945	2945	0
177	20230828	172500	190024800	2945	2945	2945	2945	0
178	20230828	172400	190024800	2945	2945	2945	2945	0
179	20230828	172300	190024800	2945	2945	2945	2945	0
180	20230828	172200	190024800	2945	2945	2945	2945	0
181	20230828	172100	190024800	2945	2945	2945	2945	0
182	20230828	172000	190024800	2945	2945	2945	2945	929
183	20230828	171900	190024800	2945	2945	2945	2945	0
184	20230828	171800	190024800	2945	2945	2945	2945	0
185	20230828	171700	190024800	2945	2945	2945	2945	0
186	20230828	171600	190024800	2945	2945	2945	2945	0
187	20230828	171500	190024800	2945	2945	2945	2945	0
188	20230828	171400	190024800	2945	2945	2945	2945	0
189	20230828	171300	190024800	2945	2945	2945	2945	0
190	20230828	171200	190024800	2945	2945	2945	2945	0
191	20230828	171100	190024800	2945	2945	2945	2945	0
192	20230828	171000	190024800	2945	2945	2945	2945	0
193	20230828	170900	190024800	2945	2945	2945	2945	0
194	20230828	170800	190024800	2945	2945	2945	2945	0
195	20230828	170700	190024800	2945	2945	2945	2945	0
196	20230828	170600	190024800	2945	2945	2945	2945	0
197	20230828	170500	190024800	2945	2945	2945	2945	0
198	20230828	170400	190024800	2945	2945	2945	2945	0
199	20230828	170300	190024800	2945	2945	2945	2945	0
200	20230828	170200	190024800	2945	2945	2945	2945	0
201	20230828	170100	190024800	2945	2945	2945	2945	0
202	20230828	170000	190024800	2945	2945	2945	2945	0
203	20230828	165900	190024800	2945	2945	2945	2945	0
204	20230828	165800	190024800	2945	2945	2945	2945	0
205	20230828	165700	190024800	2945	2945	2945	2945	0
206	20230828	165600	190024800	2945	2945	2945	2945	0
207	20230828	165500	190024800	2945	2945	2945	2945	0
208	20230828	165400	190024800	2945	2945	2945	2945	0
209	20230828	165300	190024800	2945	2945	2945	2945	0
210	20230828	165200	190024800	2945	2945	2945	2945	0
211	20230828	165100	190024800	2945	2945	2945	2945	0
212	20230828	165000	190024800	2945	2945	2945	2945	929
213	20230828	164900	190024800	2945	2945	2945	2945	0
214	20230828	164800	190024800	2945	2945	2945	2945	0
215	20230828	164700	190024800	2945	2945	2945	2945	0
216	20230828	164600	190024800	2945	2945	2945	2945	0
217	20230828	164500	190024800	2945	2945	2945	2945	0
218	20230828	164400	190024800	2945	2945	2945	2945	0
219	20230828	164300	190024800	2945	2945	2945	2945	0
220	20230828	164200	190024800	2945	2945	2945	2945	0
221	20230828	164100	190024800	2945	2945	2945	2945	0
222	20230828	164000	190024800	2945	2945	2945	2945	0
223	20230828	163900	190024800	2945	2945	2945	2945	0
224	20230828	163800	190024800	2945	2945	2945	2945	0
225	20230828	163700	190024800	2945	2945	2945	2945	0
226	20230828	163600	190024800	2945	2945	2945	2945	0
227	20230828	163500	190024800	2945	2945	2945	2945	0
228	20230828	163400	190024800	2945	2945	2945	2945	0
229	20230828	163300	190024800	2945	2945	2945	2945	0
230	20230828	163200	190024800	2945	2945	2945	2945	0
231	20230828	163100	190024800	2945	2945	2945	2945	0
232	20230828	163000	190024800	2945	2945	2945	2945	0
233	20230828	162900	190024800	2945	2945	2945	2945	0
234	20230828	162800	190024800	2945	2945	2945	2945	0
235	20230828	162700	190024800	2945	2945	2945	2945	0
236	20230828	162600	190024800	2945	2945	2945	2945	0
237	20230828	162500	190024800	2945	2945	2945	2945	0
238	20230828	162400	190024800	2945	2945	2945	2945	0
239	20230828	162300	190024800	2945	2945	2945	2945	0
240	20230828	162200	190024800	2945	2945	2945	2945	0
241	20230828	162100	190024800	2945	2945	2945	2945	0
242	20230828	162000	190024800	2945	2945	2945	2945	929
243	20230828	161900	190024800	2945	2945	2945	2945	0
244	20230828	161800	190024800	2945	2945	2945	2945	0
245	20230828	161700	190024800	2945	2945	2945	2945	0
246	20230828	161600	190024800	2945	2945	2945	2945	0
247	20230828	161500	190024800	2945	2945	2945	2945	0
248	20230828	161400	190024800	2945	2945	2945	2945	0
249	20230828	161300	190024800	2945	2945	2945	2945	0
250	20230828	161200	190024800	2945	2945	2945	2945	0
251	20230828	161100	190024800	2945	2945	2945	2945	0
252	20230828	161000	190024800	2945	2945	2945	2945	0
253	20230828	160900	190024800	2945	2945	2945	2945	0
254	20230828	160800	190024800	2945	2945	2945	2945	0
255	20230828	160700	190024800	2945	2945	2945	2945	0
256	20230828	160600	190024800	2945	2945	2945	2945	0
257	20230828	160500	190024800	2945	2945	2945	2945	0
258	20230828	160400	190024800	2945	2945	2945	2945	0
259	20230828	160300	190024800	2945	2945	2945	2945	0
260	20230828	160200	190024800	2945	2945	2945	2945	0
261	20230828	160100	190024800	2945	2945	2945	2945	0
262	20230828	160000	190024800	2945	2945	2945	2945	0
263	20230828	155900	190024800	2945	2945	2945	2945	0
264	20230828	155800	190024800	2945	2945	2945	2945	0
265	20230828	155700	190024800	2945	2945	2945	2945	0
266	20230828	155600	190024800	2945	2945	2945	2945	0
267	20230828	155500	190024800	2945	2945	2945	2945	0
268	20230828	155400	190024800	2945	2945	2945	2945	0
269	20230828	155300	190024800	2945	2945	2945	2945	0
270	20230828	155200	190024800	2945	2945	2945	2945	0
271	20230828	155100	190024800	2945	2945	2945	2945	0
272	20230828	155000	190024800	2945	2945	2945	2945	929
273	20230828	154900	190024800	2945	2945	2945	2945	0
274	20230828	154800	190024800	2945	2945	2945	2945	0
275	20230828	154700	190024800	2945	2945	2945	2945	0
276	20230828	154600	190024800	2945	2945	2945	2945	0
277	20230828	154500	190024800	2945	2945	2945	2945	0
278	20230828	154400	190024800	2945	2945	2945	2945	0
279	20230828	154300	190024800	2945	2945	2945	2945	0
280	20230828	154200	190024800	2945	2945	2945	2945	0
281	20230828	154100	190024800	2945	2945	2945	2945	0
282	20230828	154000	190024800	2945	2945	2945	2945	0
283	20230828	153900	190024800	2945	2945	2945	2945	0
284	20230828	153800	190024800	2945	2945	2945	2945	0
285	20230828	153700	190024800	2945	2945	2945	2945	0
286	20230828	153600	190024800	2945	2945	2945	2945	0
287	20230828	153500	190024800	2945	2945	2945	2945	0
288	20230828	153400	190024800	2945	2945	2945	2945	0
289	20230828	153300	190024800	2945	2945	2945	2945	0
290	20230828	153200	190024800	2945	2945	2945	2945	0
291	20230828	153100	190024800	2945	2945	2945	2945	0
292	20230828	153000	190024800	2945	2945	2945	2945	929
293	20230828	152900	187288895	2940	2940	2940	2940	0
294	20230828	152800	187288895	2940	2940	2940	2940	0
295	20230828	152700	187288895	2940	2940	2940	2940	0
296	20230828	152600	187288895	2940	2940	2940	2940	0
297	20230828	152500	187288895	2940	2940	2940	2940	0
298	20230828	152400	187288895	2940	2940	2940	2940	0
299	20230828	152300	187288895	2940	2940	2940	2940	0
300	20230828	152200	187288895	2940	2940	2940	2940	0
301	20230828	152100	187288895	2940	2940	2940	2940	0
302	20230828	152000	187288895	2940	2940	2940	2940	0
303	20230828	151900	187288895	2940	2940	2940	2940	6
304	20230828	151800	187271255	2940	2940	2940	2940	0
305	20230828	151700	187271255	2940	2935	2940	2935	600
306	20230828	151600	185507530	2940	2940	2940	2940	0
307	20230828	151500	185507530	2940	2940	2940	2940	0
308	20230828	151400	185507530	2940	2935	2940	2935	270
309	20230828	151300	184715030	2935	2935	2935	2935	0
310	20230828	151200	184715030	2935	2935	2935	2935	0
311	20230828	151100	184715030	2935	2935	2935	2935	0
312	20230828	151000	184715030	2935	2910	2935	2910	40
313	20230828	150900	184598380	2910	2910	2910	2910	0
314	20230828	150800	184598380	2910	2910	2910	2910	790
315	20230828	150700	182299480	2910	2910	2935	2910	1470
316	20230828	150600	178021755	2910	2910	2910	2910	1000
317	20230828	150500	175111755	2915	2920	2920	2915	2162
318	20230828	150400	168806525	2920	2925	2925	2920	200
319	20230828	150300	168222465	2935	2935	2935	2935	0
320	20230828	150200	168222465	2935	2935	2935	2935	44
321	20230828	150100	168093325	2915	2945	2945	2915	265
322	20230828	150000	167318940	2940	2940	2940	2940	325
323	20230828	145900	166363440	2940	2940	2940	2940	0
324	20230828	145800	166363440	2940	2940	2940	2940	0
325	20230828	145700	166363440	2940	2940	2940	2940	1
326	20230828	145600	166360500	2915	2915	2915	2915	0
327	20230828	145500	166360500	2915	2915	2915	2915	0
328	20230828	145400	166360500	2915	2920	2920	2915	1200
329	20230828	145300	162860615	2920	2930	2930	2920	5800
330	20230828	145200	145887200	2945	2940	2945	2940	350
331	20230828	145100	144857745	2930	2935	2935	2930	2500
332	20230828	145000	137522745	2930	2930	2930	2930	0
333	20230828	144900	137522745	2930	2930	2930	2930	0
334	20230828	144800	137522745	2930	2930	2930	2930	40
335	20230828	144700	137405545	2930	2930	2930	2930	0
336	20230828	144600	137405545	2930	2930	2930	2930	0
337	20230828	144500	137405545	2930	2930	2930	2930	0
338	20230828	144400	137405545	2930	2935	2935	2930	2000
339	20230828	144300	131545500	2930	2930	2930	2930	0
340	20230828	144200	131545500	2930	2930	2930	2930	0
341	20230828	144100	131545500	2930	2935	2935	2930	1000
342	20230828	144000	128613675	2935	2935	2935	2935	0
343	20230828	143900	128613675	2935	2935	2935	2935	0
344	20230828	143800	128613675	2935	2935	2935	2935	0
345	20230828	143700	128613675	2935	2935	2935	2935	0
346	20230828	143600	128613675	2935	2935	2935	2935	555
347	20230828	143500	126984750	2935	2935	2935	2935	0
348	20230828	143400	126984750	2935	2935	2935	2935	1000
349	20230828	143300	124049750	2935	2940	2940	2935	990
350	20230828	143200	121143530	2950	2950	2950	2950	0
351	20230828	143100	121143530	2950	2950	2950	2940	1382
352	20230828	143000	117078170	2955	2955	2955	2955	0
353	20230828	142900	117078170	2955	2955	2955	2955	0
354	20230828	142800	117078170	2955	2955	2955	2955	0
355	20230828	142700	117078170	2955	2955	2955	2955	2
356	20230828	142600	117072260	2955	2955	2955	2955	1
357	20230828	142500	117069305	2955	2955	2955	2955	50
358	20230828	142400	116921555	2955	2955	2955	2955	1
359	20230828	142300	116918600	2950	2950	2950	2950	0
360	20230828	142200	116918600	2950	2950	2950	2950	0
361	20230828	142100	116918600	2950	2950	2950	2950	0
362	20230828	142000	116918600	2950	2950	2950	2950	0
363	20230828	141900	116918600	2950	2950	2950	2950	0
364	20230828	141800	116918600	2950	2950	2950	2950	0
365	20230828	141700	116918600	2950	2950	2950	2950	1
366	20230828	141600	116915650	2950	2950	2950	2950	25
367	20230828	141500	116841900	2950	2945	2950	2945	7
368	20230828	141400	116821280	2945	2945	2945	2945	596
369	20230828	141300	115066060	2945	2945	2945	2945	0
370	20230828	141200	115066060	2945	2940	2945	2940	99
371	20230828	141100	114774995	2940	2940	2940	2940	0
372	20230828	141000	114774995	2940	2940	2940	2940	0
373	20230828	140900	114774995	2940	2945	2945	2940	300
374	20230828	140800	113892380	2955	2945	2955	2945	362
375	20230828	140700	112826225	2955	2955	2955	2955	1
376	20230828	140600	112823270	2950	2950	2950	2950	0
377	20230828	140500	112823270	2950	2950	2950	2950	0
378	20230828	140400	112823270	2950	2950	2950	2950	0
379	20230828	140300	112823270	2950	2950	2950	2950	0
380	20230828	140200	112823270	2950	2950	2950	2950	130
381	20230828	140100	112439770	2950	2950	2950	2950	0
382	20230828	140000	112439770	2950	2950	2950	2950	0
383	20230828	135900	112439770	2950	2950	2950	2950	170
384	20230828	135800	111938270	2940	2940	2940	2940	0
385	20230828	135700	111938270	2940	2940	2940	2940	0
386	20230828	135600	111938270	2940	2940	2940	2940	0
387	20230828	135500	111938270	2940	2940	2940	2940	0
388	20230828	135400	111938270	2940	2940	2940	2940	0
389	20230828	135300	111938270	2940	2940	2940	2940	0
390	20230828	135200	111938270	2940	2940	2940	2940	0
391	20230828	135100	111938270	2940	2940	2940	2940	1
392	20230828	135000	111935330	2945	2945	2945	2945	0
393	20230828	134900	111935330	2945	2945	2945	2945	0
394	20230828	134800	111935330	2945	2945	2945	2945	0
395	20230828	134700	111935330	2945	2945	2945	2945	300
396	20230828	134600	111051830	2945	2945	2945	2945	0
397	20230828	134500	111051830	2945	2945	2945	2945	0
398	20230828	134400	111051830	2945	2945	2945	2945	0
399	20230828	134300	111051830	2945	2945	2945	2945	0
400	20230828	134200	111051830	2945	2945	2945	2945	101
401	20230828	134100	110754385	2945	2945	2945	2945	1
402	20230828	134000	110751440	2940	2945	2945	2940	147
403	20230828	133900	110318575	2945	2945	2945	2945	0
404	20230828	133800	110318575	2945	2945	2945	2945	20
405	20230828	133700	110259675	2945	2945	2945	2945	0
406	20230828	133600	110259675	2945	2945	2945	2945	0
407	20230828	133500	110259675	2945	2945	2945	2945	0
408	20230828	133400	110259675	2945	2950	2950	2945	1651
409	20230828	133300	105394365	2960	2960	2960	2960	0
410	20230828	133200	105394365	2960	2960	2960	2960	2
411	20230828	133100	105388445	2965	2965	2965	2965	0
412	20230828	133000	105388445	2965	2965	2965	2965	0
413	20230828	132900	105388445	2965	2965	2965	2965	0
414	20230828	132800	105388445	2965	2965	2965	2965	3
415	20230828	132700	105379550	2950	2950	2950	2950	0
416	20230828	132600	105379550	2950	2950	2950	2950	0
417	20230828	132500	105379550	2950	2950	2950	2950	0
418	20230828	132400	105379550	2950	2950	2950	2950	20
419	20230828	132300	105320550	2950	2950	2950	2950	0
420	20230828	132200	105320550	2950	2950	2950	2950	0
421	20230828	132100	105320550	2950	2950	2950	2950	0
422	20230828	132000	105320550	2950	2950	2950	2950	3
423	20230828	131900	105311700	2950	2950	2950	2950	0
424	20230828	131800	105311700	2950	2950	2950	2950	0
425	20230828	131700	105311700	2950	2950	2950	2950	5
426	20230828	131600	105296950	2950	2950	2950	2950	0
427	20230828	131500	105296950	2950	2950	2950	2950	0
428	20230828	131400	105296950	2950	2950	2950	2950	290
429	20230828	131300	104441450	2950	2950	2950	2950	0
430	20230828	131200	104441450	2950	2950	2950	2950	0
431	20230828	131100	104441450	2950	2950	2950	2950	0
432	20230828	131000	104441450	2950	2950	2950	2950	21
433	20230828	130900	104379500	2960	2960	2960	2960	0
434	20230828	130800	104379500	2960	2960	2960	2960	0
435	20230828	130700	104379500	2960	2960	2960	2960	0
436	20230828	130600	104379500	2960	2960	2960	2960	0
437	20230828	130500	104379500	2960	2960	2960	2960	0
438	20230828	130400	104379500	2960	2960	2960	2960	0
439	20230828	130300	104379500	2960	2960	2960	2960	1000
440	20230828	130200	101419500	2960	2960	2960	2960	101
441	20230828	130100	101120540	2960	2950	2960	2950	348
442	20230828	130000	100092940	2950	2950	2950	2950	39
443	20230828	125900	99977890	2955	2955	2955	2955	50
444	20230828	125800	99830140	2960	2960	2960	2960	1014
445	20230828	125700	96828700	2965	2965	2965	2965	0
446	20230828	125600	96828700	2965	2965	2965	2965	0
447	20230828	125500	96828700	2965	2965	2965	2965	0
448	20230828	125400	96828700	2965	2965	2965	2965	0
449	20230828	125300	96828700	2965	2965	2965	2965	0
450	20230828	125200	96828700	2965	2965	2965	2965	0
451	20230828	125100	96828700	2965	2965	2965	2965	0
452	20230828	125000	96828700	2965	2965	2965	2965	0
453	20230828	124900	96828700	2965	2965	2965	2965	1
454	20230828	124800	96825735	2955	2955	2955	2955	0
455	20230828	124700	96825735	2955	2955	2955	2955	172
456	20230828	124600	96317475	2965	2965	2965	2965	0
457	20230828	124500	96317475	2965	2965	2965	2965	0
458	20230828	124400	96317475	2965	2965	2965	2965	0
459	20230828	124300	96317475	2965	2965	2965	2965	0
460	20230828	124200	96317475	2965	2965	2965	2965	0
461	20230828	124100	96317475	2965	2960	2965	2960	20
462	20230828	124000	96258200	2960	2960	2960	2960	0
463	20230828	123900	96258200	2960	2960	2960	2960	80
464	20230828	123800	96021400	2965	2965	2965	2965	0
465	20230828	123700	96021400	2965	2965	2965	2965	0
466	20230828	123600	96021400	2965	2965	2965	2965	0
467	20230828	123500	96021400	2965	2965	2965	2965	0
468	20230828	123400	96021400	2965	2965	2965	2965	0
469	20230828	123300	96021400	2965	2965	2965	2965	0
470	20230828	123200	96021400	2965	2965	2965	2965	0
471	20230828	123100	96021400	2965	2965	2965	2965	0
472	20230828	123000	96021400	2965	2965	2965	2965	0
473	20230828	122900	96021400	2965	2965	2965	2965	0
474	20230828	122800	96021400	2965	2965	2965	2965	0
475	20230828	122700	96021400	2965	2965	2965	2965	0
476	20230828	122600	96021400	2965	2965	2965	2965	0
477	20230828	122500	96021400	2965	2965	2965	2965	0
478	20230828	122400	96021400	2965	2965	2965	2965	0
479	20230828	122300	96021400	2965	2965	2965	2965	1
480	20230828	122200	96018435	2950	2950	2950	2950	0
481	20230828	122100	96018435	2950	2950	2950	2950	0
482	20230828	122000	96018435	2950	2950	2950	2950	0
483	20230828	121900	96018435	2950	2950	2950	2950	0
484	20230828	121800	96018435	2950	2950	2950	2950	0
485	20230828	121700	96018435	2950	2950	2950	2950	154
486	20230828	121600	95564135	2965	2965	2965	2965	0
487	20230828	121500	95564135	2965	2965	2965	2965	27
488	20230828	121400	95484080	2965	2965	2965	2965	0
489	20230828	121300	95484080	2965	2965	2965	2965	0
490	20230828	121200	95484080	2965	2965	2965	2965	0
491	20230828	121100	95484080	2965	2965	2965	2965	0
492	20230828	121000	95484080	2965	2965	2965	2965	0
493	20230828	120900	95484080	2965	2965	2965	2965	0
494	20230828	120800	95484080	2965	2965	2965	2965	0
495	20230828	120700	95484080	2965	2965	2965	2965	0
496	20230828	120600	95484080	2965	2965	2965	2965	0
497	20230828	120500	95484080	2965	2965	2965	2965	675
498	20230828	120400	93482705	2965	2965	2965	2965	4
499	20230828	120300	93470845	2950	2970	2970	2950	131
500	20230828	120200	93083890	2970	2970	2970	2970	0
501	20230828	120100	93083890	2970	2970	2970	2970	0
502	20230828	120000	93083890	2970	2970	2970	2970	0
503	20230828	115900	93083890	2970	2970	2970	2970	0
504	20230828	115800	93083890	2970	2970	2970	2970	1
505	20230828	115700	93080920	2970	2970	2970	2970	0
506	20230828	115600	93080920	2970	2970	2970	2970	0
507	20230828	115500	93080920	2970	2970	2970	2970	0
508	20230828	115400	93080920	2970	2970	2970	2970	0
509	20230828	115300	93080920	2970	2970	2970	2970	1
510	20230828	115200	93077950	2970	2975	2975	2970	76
511	20230828	115100	92851865	2975	2975	2975	2975	1
512	20230828	115000	92848890	2975	2975	2975	2975	41
513	20230828	114900	92726915	2990	2990	2990	2990	0
514	20230828	114800	92726915	2990	2990	2990	2990	0
515	20230828	114700	92726915	2990	2990	2990	2990	0
516	20230828	114600	92726915	2990	2990	2990	2990	1
517	20230828	114500	92723925	2975	2975	2975	2975	1
518	20230828	114400	92720950	2975	2975	2975	2975	0
519	20230828	114300	92720950	2975	2975	2975	2975	501
520	20230828	114200	91230475	2990	2990	2990	2990	0
521	20230828	114100	91230475	2990	2990	2990	2990	0
522	20230828	114000	91230475	2990	2990	2990	2990	0
523	20230828	113900	91230475	2990	2990	2990	2990	0
524	20230828	113800	91230475	2990	2990	2990	2990	0
525	20230828	113700	91230475	2990	2990	2990	2990	0
526	20230828	113600	91230475	2990	2990	2990	2990	0
527	20230828	113500	91230475	2990	2990	2990	2990	432
528	20230828	113400	89938795	2990	2990	2990	2990	400
529	20230828	113300	88742795	2990	2990	2990	2990	600
530	20230828	113200	86948795	2995	2995	2995	2995	409
531	20230828	113100	85723840	2995	2995	2995	2995	0
532	20230828	113000	85723840	2995	2995	2995	2995	0
533	20230828	112900	85723840	2995	2995	2995	2995	2
534	20230828	112800	85717850	2995	2995	2995	2995	0
535	20230828	112700	85717850	2995	2990	2995	2990	11
536	20230828	112600	85684930	2990	2990	2990	2990	755
537	20230828	112500	83427480	2985	2985	2985	2985	43
538	20230828	112400	83299125	2980	2985	2985	2980	10
539	20230828	112300	83269320	2980	2980	2980	2980	518
540	20230828	112200	81725680	2980	2980	2980	2980	0
541	20230828	112100	81725680	2980	2990	2990	2980	237
542	20230828	112000	81019050	2990	2985	2990	2985	2
543	20230828	111900	81013075	2980	2980	2980	2980	494
544	20230828	111800	79540955	2980	2980	2980	2980	1
545	20230828	111700	79537975	2975	2975	2975	2975	0
546	20230828	111600	79537975	2975	2975	2975	2975	119
547	20230828	111500	79183950	2970	2970	2970	2970	0
548	20230828	111400	79183950	2970	2970	2970	2970	0
549	20230828	111300	79183950	2970	2970	2970	2970	0
550	20230828	111200	79183950	2970	2970	2970	2970	0
551	20230828	111100	79183950	2970	2970	2970	2970	3756
552	20230828	111000	68028630	2975	2975	2975	2975	0
553	20230828	110900	68028630	2975	2975	2975	2975	1
554	20230828	110800	68025655	2970	2960	2970	2960	1245
555	20230828	110700	64331145	2960	2960	2960	2960	0
556	20230828	110600	64331145	2960	2960	2960	2960	0
557	20230828	110500	64331145	2960	2960	2960	2960	0
558	20230828	110400	64331145	2960	2960	2960	2960	0
559	20230828	110300	64331145	2960	2960	2960	2960	0
560	20230828	110200	64331145	2960	2960	2960	2960	0
561	20230828	110100	64331145	2960	2960	2960	2960	0
562	20230828	110000	64331145	2960	2960	2960	2960	37
563	20230828	105900	64221625	2960	2960	2960	2960	1
564	20230828	105800	64218665	2945	2945	2945	2945	0
565	20230828	105700	64218665	2945	2945	2945	2945	0
566	20230828	105600	64218665	2945	2950	2950	2945	1614
567	20230828	105500	59459365	2950	2950	2950	2950	0
568	20230828	105400	59459365	2950	2950	2950	2950	786
569	20230828	105300	57140665	2950	2950	2950	2950	0
570	20230828	105200	57140665	2950	2950	2950	2950	0
571	20230828	105100	57140665	2950	2950	2950	2950	0
572	20230828	105000	57140665	2950	2950	2950	2950	0
573	20230828	104900	57140665	2950	2950	2950	2950	35
574	20230828	104800	57037415	2950	2950	2950	2950	30
575	20230828	104700	56948915	2950	2950	2950	2950	0
576	20230828	104600	56948915	2950	2950	2950	2950	150
577	20230828	104500	56506415	2950	2955	2955	2950	1100
578	20230828	104400	53260340	2955	2955	2955	2955	0
579	20230828	104300	53260340	2955	2960	2960	2955	121
580	20230828	104200	52902780	2955	2955	2955	2955	0
581	20230828	104100	52902780	2955	2955	2955	2955	0
582	20230828	104000	52902780	2955	2955	2955	2955	318
583	20230828	103900	51963090	2960	2960	2960	2960	0
584	20230828	103800	51963090	2960	2960	2960	2960	0
585	20230828	103700	51963090	2960	2960	2960	2960	0
586	20230828	103600	51963090	2960	2960	2960	2960	289
587	20230828	103500	51107650	2965	2965	2965	2965	54
588	20230828	103400	50947540	2970	2970	2970	2970	2780
589	20230828	103300	42690940	2970	2970	2970	2970	0
590	20230828	103200	42690940	2970	2970	2970	2970	0
591	20230828	103100	42690940	2970	2970	2970	2970	0
592	20230828	103000	42690940	2970	2970	2970	2970	0
593	20230828	102900	42690940	2970	2970	2970	2970	0
594	20230828	102800	42690940	2970	2970	2970	2970	0
595	20230828	102700	42690940	2970	2970	2970	2970	600
596	20230828	102600	40908940	2965	2965	2965	2965	50
597	20230828	102500	40760690	2965	2965	2965	2965	0
598	20230828	102400	40760690	2965	2970	2970	2965	2604
599	20230828	102300	33027810	2970	2970	2970	2970	800
600	20230828	102200	30651810	2975	2975	2975	2975	7
601	20230828	102100	30630985	2975	2985	2985	2970	69
602	20230828	102000	30425975	2985	2980	2985	2970	130
603	20230828	101900	30039480	2970	2975	2975	2970	218
604	20230828	101800	29391910	2990	2990	2990	2990	0
605	20230828	101700	29391910	2990	2990	2990	2990	0
606	20230828	101600	29391910	2990	2990	2990	2990	0
607	20230828	101500	29391910	2990	2990	2990	2990	0
608	20230828	101400	29391910	2990	2990	2990	2990	0
609	20230828	101300	29391910	2990	2990	2990	2990	0
610	20230828	101200	29391910	2990	2990	2990	2990	0
611	20230828	101100	29391910	2990	2990	2990	2990	0
612	20230828	101000	29391910	2990	2990	2990	2990	0
613	20230828	100900	29391910	2990	2990	2990	2990	0
614	20230828	100800	29391910	2990	2990	2990	2990	0
615	20230828	100700	29391910	2990	2990	2990	2990	232
616	20230828	100600	28698230	2990	2985	2990	2985	782
617	20230828	100500	26360120	2985	2985	2985	2985	0
618	20230828	100400	26360120	2985	2990	2990	2985	122
619	20230828	100300	25995350	2990	2990	2990	2990	0
620	20230828	100200	25995350	2990	2990	2990	2990	0
621	20230828	100100	25995350	2990	2990	2990	2990	0
622	20230828	100000	25995350	2990	2990	2990	2990	0
623	20230828	095900	25995350	2990	2990	2990	2990	0
624	20230828	095800	25995350	2990	2990	2990	2990	0
625	20230828	095700	25995350	2990	2990	2990	2990	0
626	20230828	095600	25995350	2990	2990	2990	2990	0
627	20230828	095500	25995350	2990	2990	2990	2990	150
628	20230828	095400	25546850	2990	2990	2990	2990	0
629	20230828	095300	25546850	2990	2990	2990	2990	0
630	20230828	095200	25546850	2990	2990	2990	2990	0
631	20230828	095100	25546850	2990	2990	2990	2990	5
632	20230828	095000	25531900	2990	2990	2990	2990	1
633	20230828	094900	25528910	2990	2990	2990	2990	0
634	20230828	094800	25528910	2990	2960	2990	2960	66
635	20230828	094700	25333045	2960	2960	2960	2960	0
636	20230828	094600	25333045	2960	2960	2960	2960	0
637	20230828	094500	25333045	2960	2955	2960	2955	1371
638	20230828	094400	21276740	2955	2955	2955	2955	0
639	20230828	094300	21276740	2955	2955	2955	2955	0
640	20230828	094200	21276740	2955	2955	2955	2955	0
641	20230828	094100	21276740	2955	2955	2955	2955	0
642	20230828	094000	21276740	2955	2955	2955	2955	0
643	20230828	093900	21276740	2955	2945	2955	2945	16
644	20230828	093800	21229610	2955	2955	2955	2955	0
645	20230828	093700	21229610	2955	2955	2955	2955	0
646	20230828	093600	21229610	2955	2955	2955	2955	0
647	20230828	093500	21229610	2955	2955	2955	2955	25
648	20230828	093400	21155735	2955	2955	2955	2955	6
649	20230828	093300	21138005	2940	2945	2945	2940	400
650	20230828	093200	19960015	2960	2960	2960	2960	0
651	20230828	093100	19960015	2960	2950	2965	2950	295
652	20230828	093000	19089350	2950	2955	2955	2950	743
653	20230828	092900	16895285	2955	2955	2955	2955	100
654	20230828	092800	16599785	2955	2955	2955	2955	100
655	20230828	092700	16304285	2950	2950	2950	2950	500
656	20230828	092600	14829285	2950	2950	2950	2950	0
657	20230828	092500	14829285	2950	2950	2950	2945	704
658	20230828	092400	12754980	2950	2955	2955	2950	910
659	20230828	092300	10070430	2960	2960	2960	2960	0
660	20230828	092200	10070430	2960	2960	2960	2960	55
661	20230828	092100	9907630	2960	2960	2960	2960	255
662	20230828	092000	9152830	2960	2960	2960	2960	10
663	20230828	091900	9123230	2970	2970	2970	2970	42
664	20230828	091800	8998490	2975	2965	2980	2965	104
665	20230828	091700	8689560	2965	2965	2965	2965	1
666	20230828	091600	8686595	2960	2960	2960	2960	5
667	20230828	091500	8671795	2955	2955	2955	2955	0
668	20230828	091400	8671795	2955	2955	2955	2955	0
669	20230828	091300	8671795	2955	2955	2955	2955	7
670	20230828	091200	8651110	2970	2970	2970	2970	0
671	20230828	091100	8651110	2970	2970	2970	2970	0
672	20230828	091000	8651110	2970	2970	2970	2970	0
673	20230828	090900	8651110	2970	2955	2970	2955	204
674	20230828	090800	8045905	2970	2970	2970	2930	511
675	20230828	090700	6547605	2945	2950	2950	2945	366
676	20230828	090600	5468415	2955	2955	2955	2955	0
677	20230828	090500	5468415	2955	2955	2955	2955	0
678	20230828	090400	5468415	2955	2965	2965	2955	32
679	20230828	090300	5373765	2970	2985	2985	2970	1577
680	20230828	090200	689925	2990	2990	2990	2990	5
681	20230828	090100	674975	2995	2995	2995	2995	0
682	20230828	090000	674975	2995	3000	3000	2995	225