KissMeData/311690/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	203300	152645860	18810	18810	18810	18810	485
3	20230825	203200	152645860	18810	18810	18810	18810	0
4	20230825	203100	152645860	18810	18810	18810	18810	0
5	20230825	203000	152645860	18810	18810	18810	18810	0
6	20230825	202900	152645860	18810	18810	18810	18810	0
7	20230825	202800	152645860	18810	18810	18810	18810	0
8	20230825	202700	152645860	18810	18810	18810	18810	0
9	20230825	202600	152645860	18810	18810	18810	18810	0
10	20230825	202500	152645860	18810	18810	18810	18810	0
11	20230825	202400	152645860	18810	18810	18810	18810	0
12	20230825	202300	152645860	18810	18810	18810	18810	0
13	20230825	202200	152645860	18810	18810	18810	18810	0
14	20230825	202100	152645860	18810	18810	18810	18810	0
15	20230825	202000	152645860	18810	18810	18810	18810	0
16	20230825	201900	152645860	18810	18810	18810	18810	0
17	20230825	201800	152645860	18810	18810	18810	18810	0
18	20230825	201700	152645860	18810	18810	18810	18810	0
19	20230825	201600	152645860	18810	18810	18810	18810	0
20	20230825	201500	152645860	18810	18810	18810	18810	0
21	20230825	201400	152645860	18810	18810	18810	18810	0
22	20230825	201300	152645860	18810	18810	18810	18810	0
23	20230825	201200	152645860	18810	18810	18810	18810	0
24	20230825	201100	152645860	18810	18810	18810	18810	0
25	20230825	201000	152645860	18810	18810	18810	18810	0
26	20230825	200900	152645860	18810	18810	18810	18810	0
27	20230825	200800	152645860	18810	18810	18810	18810	0
28	20230825	200700	152645860	18810	18810	18810	18810	0
29	20230825	200600	152645860	18810	18810	18810	18810	0
30	20230825	200500	152645860	18810	18810	18810	18810	0
31	20230825	200400	152645860	18810	18810	18810	18810	0
32	20230825	200300	152645860	18810	18810	18810	18810	485
33	20230825	200200	152645860	18810	18810	18810	18810	0
34	20230825	200100	152645860	18810	18810	18810	18810	0
35	20230825	200000	152645860	18810	18810	18810	18810	0
36	20230825	195900	152645860	18810	18810	18810	18810	0
37	20230825	195800	152645860	18810	18810	18810	18810	0
38	20230825	195700	152645860	18810	18810	18810	18810	0
39	20230825	195600	152645860	18810	18810	18810	18810	0
40	20230825	195500	152645860	18810	18810	18810	18810	0
41	20230825	195400	152645860	18810	18810	18810	18810	0
42	20230825	195300	152645860	18810	18810	18810	18810	0
43	20230825	195200	152645860	18810	18810	18810	18810	0
44	20230825	195100	152645860	18810	18810	18810	18810	0
45	20230825	195000	152645860	18810	18810	18810	18810	0
46	20230825	194900	152645860	18810	18810	18810	18810	0
47	20230825	194800	152645860	18810	18810	18810	18810	0
48	20230825	194700	152645860	18810	18810	18810	18810	0
49	20230825	194600	152645860	18810	18810	18810	18810	0
50	20230825	194500	152645860	18810	18810	18810	18810	0
51	20230825	194400	152645860	18810	18810	18810	18810	0
52	20230825	194300	152645860	18810	18810	18810	18810	0
53	20230825	194200	152645860	18810	18810	18810	18810	0
54	20230825	194100	152645860	18810	18810	18810	18810	0
55	20230825	194000	152645860	18810	18810	18810	18810	0
56	20230825	193900	152645860	18810	18810	18810	18810	0
57	20230825	193800	152645860	18810	18810	18810	18810	0
58	20230825	193700	152645860	18810	18810	18810	18810	0
59	20230825	193600	152645860	18810	18810	18810	18810	0
60	20230825	193500	152645860	18810	18810	18810	18810	0
61	20230825	193400	152645860	18810	18810	18810	18810	0
62	20230825	193300	152645860	18810	18810	18810	18810	485
63	20230825	193200	152645860	18810	18810	18810	18810	0
64	20230825	193100	152645860	18810	18810	18810	18810	0
65	20230825	193000	152645860	18810	18810	18810	18810	0
66	20230825	192900	152645860	18810	18810	18810	18810	0
67	20230825	192800	152645860	18810	18810	18810	18810	0
68	20230825	192700	152645860	18810	18810	18810	18810	0
69	20230825	192600	152645860	18810	18810	18810	18810	0
70	20230825	192500	152645860	18810	18810	18810	18810	0
71	20230825	192400	152645860	18810	18810	18810	18810	0
72	20230825	192300	152645860	18810	18810	18810	18810	0
73	20230825	192200	152645860	18810	18810	18810	18810	0
74	20230825	192100	152645860	18810	18810	18810	18810	0
75	20230825	192000	152645860	18810	18810	18810	18810	0
76	20230825	191900	152645860	18810	18810	18810	18810	0
77	20230825	191800	152645860	18810	18810	18810	18810	0
78	20230825	191700	152645860	18810	18810	18810	18810	0
79	20230825	191600	152645860	18810	18810	18810	18810	0
80	20230825	191500	152645860	18810	18810	18810	18810	0
81	20230825	191400	152645860	18810	18810	18810	18810	0
82	20230825	191300	152645860	18810	18810	18810	18810	0
83	20230825	191200	152645860	18810	18810	18810	18810	0
84	20230825	191100	152645860	18810	18810	18810	18810	0
85	20230825	191000	152645860	18810	18810	18810	18810	0
86	20230825	190900	152645860	18810	18810	18810	18810	0
87	20230825	190800	152645860	18810	18810	18810	18810	0
88	20230825	190700	152645860	18810	18810	18810	18810	0
89	20230825	190600	152645860	18810	18810	18810	18810	0
90	20230825	190500	152645860	18810	18810	18810	18810	0
91	20230825	190400	152645860	18810	18810	18810	18810	0
92	20230825	190300	152645860	18810	18810	18810	18810	485
93	20230825	190200	152645860	18810	18810	18810	18810	0
94	20230825	190100	152645860	18810	18810	18810	18810	0
95	20230825	190000	152645860	18810	18810	18810	18810	0
96	20230825	185900	152645860	18810	18810	18810	18810	0
97	20230825	185800	152645860	18810	18810	18810	18810	0
98	20230825	185700	152645860	18810	18810	18810	18810	0
99	20230825	185600	152645860	18810	18810	18810	18810	0
100	20230825	185500	152645860	18810	18810	18810	18810	0
101	20230825	185400	152645860	18810	18810	18810	18810	0
102	20230825	185300	152645860	18810	18810	18810	18810	0
103	20230825	185200	152645860	18810	18810	18810	18810	0
104	20230825	185100	152645860	18810	18810	18810	18810	0
105	20230825	185000	152645860	18810	18810	18810	18810	0
106	20230825	184900	152645860	18810	18810	18810	18810	0
107	20230825	184800	152645860	18810	18810	18810	18810	0
108	20230825	184700	152645860	18810	18810	18810	18810	0
109	20230825	184600	152645860	18810	18810	18810	18810	0
110	20230825	184500	152645860	18810	18810	18810	18810	0
111	20230825	184400	152645860	18810	18810	18810	18810	0
112	20230825	184300	152645860	18810	18810	18810	18810	0
113	20230825	184200	152645860	18810	18810	18810	18810	0
114	20230825	184100	152645860	18810	18810	18810	18810	0
115	20230825	184000	152645860	18810	18810	18810	18810	0
116	20230825	183900	152645860	18810	18810	18810	18810	0
117	20230825	183800	152645860	18810	18810	18810	18810	0
118	20230825	183700	152645860	18810	18810	18810	18810	0
119	20230825	183600	152645860	18810	18810	18810	18810	0
120	20230825	183500	152645860	18810	18810	18810	18810	0
121	20230825	183400	152645860	18810	18810	18810	18810	0
122	20230825	183300	152645860	18810	18810	18810	18810	485
123	20230825	183200	152645860	18810	18810	18810	18810	0
124	20230825	183100	152645860	18810	18810	18810	18810	0
125	20230825	183000	152645860	18810	18810	18810	18810	0
126	20230825	182900	152645860	18810	18810	18810	18810	0
127	20230825	182800	152645860	18810	18810	18810	18810	0
128	20230825	182700	152645860	18810	18810	18810	18810	0
129	20230825	182600	152645860	18810	18810	18810	18810	0
130	20230825	182500	152645860	18810	18810	18810	18810	0
131	20230825	182400	152645860	18810	18810	18810	18810	0
132	20230825	182300	152645860	18810	18810	18810	18810	0
133	20230825	182200	152645860	18810	18810	18810	18810	0
134	20230825	182100	152645860	18810	18810	18810	18810	0
135	20230825	182000	152645860	18810	18810	18810	18810	0
136	20230825	181900	152645860	18810	18810	18810	18810	0
137	20230825	181800	152645860	18810	18810	18810	18810	0
138	20230825	181700	152645860	18810	18810	18810	18810	0
139	20230825	181600	152645860	18810	18810	18810	18810	0
140	20230825	181500	152645860	18810	18810	18810	18810	0
141	20230825	181400	152645860	18810	18810	18810	18810	0
142	20230825	181300	152645860	18810	18810	18810	18810	0
143	20230825	181200	152645860	18810	18810	18810	18810	0
144	20230825	181100	152645860	18810	18810	18810	18810	0
145	20230825	181000	152645860	18810	18810	18810	18810	0
146	20230825	180900	152645860	18810	18810	18810	18810	0
147	20230825	180800	152645860	18810	18810	18810	18810	0
148	20230825	180700	152645860	18810	18810	18810	18810	0
149	20230825	180600	152645860	18810	18810	18810	18810	0
150	20230825	180500	152645860	18810	18810	18810	18810	0
151	20230825	180400	152645860	18810	18810	18810	18810	0
152	20230825	180300	152645860	18810	18810	18810	18810	485
153	20230825	180200	152645860	18810	18810	18810	18810	0
154	20230825	180100	152645860	18810	18810	18810	18810	0
155	20230825	180000	152645860	18810	18810	18810	18810	0
156	20230825	175900	152645860	18810	18810	18810	18810	0
157	20230825	175800	152645860	18810	18810	18810	18810	0
158	20230825	175700	152645860	18810	18810	18810	18810	0
159	20230825	175600	152645860	18810	18810	18810	18810	0
160	20230825	175500	152645860	18810	18810	18810	18810	0
161	20230825	175400	152645860	18810	18810	18810	18810	0
162	20230825	175300	152645860	18810	18810	18810	18810	0
163	20230825	175200	152645860	18810	18810	18810	18810	0
164	20230825	175100	152645860	18810	18810	18810	18810	0
165	20230825	175000	152645860	18810	18810	18810	18810	0
166	20230825	174900	152645860	18810	18810	18810	18810	0
167	20230825	174800	152645860	18810	18810	18810	18810	0
168	20230825	174700	152645860	18810	18810	18810	18810	0
169	20230825	174600	152645860	18810	18810	18810	18810	0
170	20230825	174500	152645860	18810	18810	18810	18810	0
171	20230825	174400	152645860	18810	18810	18810	18810	0
172	20230825	174300	152645860	18810	18810	18810	18810	0
173	20230825	174200	152645860	18810	18810	18810	18810	0
174	20230825	174100	152645860	18810	18810	18810	18810	0
175	20230825	174000	152645860	18810	18810	18810	18810	0
176	20230825	173900	152645860	18810	18810	18810	18810	0
177	20230825	173800	152645860	18810	18810	18810	18810	0
178	20230825	173700	152645860	18810	18810	18810	18810	0
179	20230825	173600	152645860	18810	18810	18810	18810	0
180	20230825	173500	152645860	18810	18810	18810	18810	0
181	20230825	173400	152645860	18810	18810	18810	18810	0
182	20230825	173300	152645860	18810	18810	18810	18810	485
183	20230825	173200	152645860	18810	18810	18810	18810	0
184	20230825	173100	152645860	18810	18810	18810	18810	0
185	20230825	173000	152645860	18810	18810	18810	18810	0
186	20230825	172900	152645860	18810	18810	18810	18810	0
187	20230825	172800	152645860	18810	18810	18810	18810	0
188	20230825	172700	152645860	18810	18810	18810	18810	0
189	20230825	172600	152645860	18810	18810	18810	18810	0
190	20230825	172500	152645860	18810	18810	18810	18810	0
191	20230825	172400	152645860	18810	18810	18810	18810	0
192	20230825	172300	152645860	18810	18810	18810	18810	0
193	20230825	172200	152645860	18810	18810	18810	18810	0
194	20230825	172100	152645860	18810	18810	18810	18810	0
195	20230825	172000	152645860	18810	18810	18810	18810	0
196	20230825	171900	152645860	18810	18810	18810	18810	0
197	20230825	171800	152645860	18810	18810	18810	18810	0
198	20230825	171700	152645860	18810	18810	18810	18810	0
199	20230825	171600	152645860	18810	18810	18810	18810	0
200	20230825	171500	152645860	18810	18810	18810	18810	0
201	20230825	171400	152645860	18810	18810	18810	18810	0
202	20230825	171300	152645860	18810	18810	18810	18810	0
203	20230825	171200	152645860	18810	18810	18810	18810	0
204	20230825	171100	152645860	18810	18810	18810	18810	0
205	20230825	171000	152645860	18810	18810	18810	18810	0
206	20230825	170900	152645860	18810	18810	18810	18810	0
207	20230825	170800	152645860	18810	18810	18810	18810	0
208	20230825	170700	152645860	18810	18810	18810	18810	0
209	20230825	170600	152645860	18810	18810	18810	18810	0
210	20230825	170500	152645860	18810	18810	18810	18810	0
211	20230825	170400	152645860	18810	18810	18810	18810	0
212	20230825	170300	152645860	18810	18810	18810	18810	485
213	20230825	170200	152645860	18810	18810	18810	18810	0
214	20230825	170100	152645860	18810	18810	18810	18810	0
215	20230825	170000	152645860	18810	18810	18810	18810	0
216	20230825	165900	152645860	18810	18810	18810	18810	0
217	20230825	165800	152645860	18810	18810	18810	18810	0
218	20230825	165700	152645860	18810	18810	18810	18810	0
219	20230825	165600	152645860	18810	18810	18810	18810	0
220	20230825	165500	152645860	18810	18810	18810	18810	0
221	20230825	165400	152645860	18810	18810	18810	18810	0
222	20230825	165300	152645860	18810	18810	18810	18810	0
223	20230825	165200	152645860	18810	18810	18810	18810	0
224	20230825	165100	152645860	18810	18810	18810	18810	0
225	20230825	165000	152645860	18810	18810	18810	18810	0
226	20230825	164900	152645860	18810	18810	18810	18810	0
227	20230825	164800	152645860	18810	18810	18810	18810	0
228	20230825	164700	152645860	18810	18810	18810	18810	0
229	20230825	164600	152645860	18810	18810	18810	18810	0
230	20230825	164500	152645860	18810	18810	18810	18810	0
231	20230825	164400	152645860	18810	18810	18810	18810	0
232	20230825	164300	152645860	18810	18810	18810	18810	0
233	20230825	164200	152645860	18810	18810	18810	18810	0
234	20230825	164100	152645860	18810	18810	18810	18810	0
235	20230825	164000	152645860	18810	18810	18810	18810	0
236	20230825	163900	152645860	18810	18810	18810	18810	0
237	20230825	163800	152645860	18810	18810	18810	18810	0
238	20230825	163700	152645860	18810	18810	18810	18810	0
239	20230825	163600	152645860	18810	18810	18810	18810	0
240	20230825	163500	152645860	18810	18810	18810	18810	0
241	20230825	163400	152645860	18810	18810	18810	18810	0
242	20230825	163300	152645860	18810	18810	18810	18810	485
243	20230825	163200	152645860	18810	18810	18810	18810	0
244	20230825	163100	152645860	18810	18810	18810	18810	0
245	20230825	163000	152645860	18810	18810	18810	18810	0
246	20230825	162900	152645860	18810	18810	18810	18810	0
247	20230825	162800	152645860	18810	18810	18810	18810	0
248	20230825	162700	152645860	18810	18810	18810	18810	0
249	20230825	162600	152645860	18810	18810	18810	18810	0
250	20230825	162500	152645860	18810	18810	18810	18810	0
251	20230825	162400	152645860	18810	18810	18810	18810	0
252	20230825	162300	152645860	18810	18810	18810	18810	0
253	20230825	162200	152645860	18810	18810	18810	18810	0
254	20230825	162100	152645860	18810	18810	18810	18810	0
255	20230825	162000	152645860	18810	18810	18810	18810	0
256	20230825	161900	152645860	18810	18810	18810	18810	0
257	20230825	161800	152645860	18810	18810	18810	18810	0
258	20230825	161700	152645860	18810	18810	18810	18810	0
259	20230825	161600	152645860	18810	18810	18810	18810	0
260	20230825	161500	152645860	18810	18810	18810	18810	0
261	20230825	161400	152645860	18810	18810	18810	18810	0
262	20230825	161300	152645860	18810	18810	18810	18810	0
263	20230825	161200	152645860	18810	18810	18810	18810	0
264	20230825	161100	152645860	18810	18810	18810	18810	0
265	20230825	161000	152645860	18810	18810	18810	18810	0
266	20230825	160900	152645860	18810	18810	18810	18810	0
267	20230825	160800	152645860	18810	18810	18810	18810	0
268	20230825	160700	152645860	18810	18810	18810	18810	0
269	20230825	160600	152645860	18810	18810	18810	18810	0
270	20230825	160500	152645860	18810	18810	18810	18810	0
271	20230825	160400	152645860	18810	18810	18810	18810	0
272	20230825	160300	152645860	18810	18810	18810	18810	485
273	20230825	160200	152645860	18810	18810	18810	18810	0
274	20230825	160100	152645860	18810	18810	18810	18810	0
275	20230825	160000	152645860	18810	18810	18810	18810	0
276	20230825	155900	152645860	18810	18810	18810	18810	0
277	20230825	155800	152645860	18810	18810	18810	18810	0
278	20230825	155700	152645860	18810	18810	18810	18810	0
279	20230825	155600	152645860	18810	18810	18810	18810	0
280	20230825	155500	152645860	18810	18810	18810	18810	0
281	20230825	155400	152645860	18810	18810	18810	18810	0
282	20230825	155300	152645860	18810	18810	18810	18810	0
283	20230825	155200	152645860	18810	18810	18810	18810	0
284	20230825	155100	152645860	18810	18810	18810	18810	0
285	20230825	155000	152645860	18810	18810	18810	18810	0
286	20230825	154900	152645860	18810	18810	18810	18810	0
287	20230825	154800	152645860	18810	18810	18810	18810	0
288	20230825	154700	152645860	18810	18810	18810	18810	0
289	20230825	154600	152645860	18810	18810	18810	18810	0
290	20230825	154500	152645860	18810	18810	18810	18810	0
291	20230825	154400	152645860	18810	18810	18810	18810	0
292	20230825	154300	152645860	18810	18810	18810	18810	0
293	20230825	154200	152645860	18810	18810	18810	18810	0
294	20230825	154100	152645860	18810	18810	18810	18810	0
295	20230825	154000	152645860	18810	18810	18810	18810	0
296	20230825	153900	152645860	18810	18810	18810	18810	0
297	20230825	153800	152645860	18810	18810	18810	18810	0
298	20230825	153700	152645860	18810	18810	18810	18810	0
299	20230825	153600	152645860	18810	18810	18810	18810	0
300	20230825	153500	152645860	18810	18810	18810	18810	0
301	20230825	153400	152645860	18810	18810	18810	18810	0
302	20230825	153300	152645860	18810	18810	18810	18810	485
303	20230825	153200	152645860	18810	18810	18810	18810	0
304	20230825	153100	152645860	18810	18810	18810	18810	0
305	20230825	153000	152645860	18810	18810	18810	18810	485
306	20230825	152900	143523010	18940	18940	18940	18940	0
307	20230825	152800	143523010	18940	18940	18940	18940	0
308	20230825	152700	143523010	18940	18940	18940	18940	0
309	20230825	152600	143523010	18940	18940	18940	18940	0
310	20230825	152500	143523010	18940	18940	18940	18940	0
311	20230825	152400	143523010	18940	18940	18940	18940	0
312	20230825	152300	143523010	18940	18940	18940	18940	0
313	20230825	152200	143523010	18940	18940	18940	18940	0
314	20230825	152100	143523010	18940	18940	18940	18940	0
315	20230825	152000	143523010	18940	18940	18940	18940	0
316	20230825	151900	143523010	18940	18940	18940	18940	0
317	20230825	151800	143523010	18940	18940	18940	18940	0
318	20230825	151700	143523010	18940	18940	18940	18940	0
319	20230825	151600	143523010	18940	18940	18940	18940	1
320	20230825	151500	143504070	18940	18940	18940	18940	0
321	20230825	151400	143504070	18940	18940	18940	18940	0
322	20230825	151300	143504070	18940	18940	18940	18940	0
323	20230825	151200	143504070	18940	18940	18940	18940	0
324	20230825	151100	143504070	18940	18940	18940	18940	0
325	20230825	151000	143504070	18940	18940	18940	18940	0
326	20230825	150900	143504070	18940	18940	18940	18940	0
327	20230825	150800	143504070	18940	18940	18940	18940	0
328	20230825	150700	143504070	18940	18940	18940	18940	0
329	20230825	150600	143504070	18940	18940	18940	18940	0
330	20230825	150500	143504070	18940	18940	18940	18940	0
331	20230825	150400	143504070	18940	18940	18940	18940	0
332	20230825	150300	143504070	18940	18940	18940	18940	0
333	20230825	150200	143504070	18940	18940	18940	18940	0
334	20230825	150100	143504070	18940	18940	18940	18940	0
335	20230825	150000	143504070	18940	18940	18940	18940	0
336	20230825	145900	143504070	18940	18940	18940	18940	0
337	20230825	145800	143504070	18940	18940	18940	18940	0
338	20230825	145700	143504070	18940	18940	18940	18940	0
339	20230825	145600	143504070	18940	18940	18940	18940	0
340	20230825	145500	143504070	18940	18940	18940	18940	0
341	20230825	145400	143504070	18940	18940	18940	18940	50
342	20230825	145300	142557070	18980	18980	18980	18980	4
343	20230825	145200	142481150	18980	18980	18980	18980	3
344	20230825	145100	142424210	18960	18990	18990	18960	144
345	20230825	145000	139693100	19000	19000	19000	19000	0
346	20230825	144900	139693100	19000	19000	19000	19000	0
347	20230825	144800	139693100	19000	19000	19000	19000	0
348	20230825	144700	139693100	19000	19000	19000	19000	1
349	20230825	144600	139674100	18990	18990	18990	18990	0
350	20230825	144500	139674100	18990	18990	18990	18990	11
351	20230825	144400	139465210	18990	18990	18990	18990	0
352	20230825	144300	139465210	18990	18990	18990	18990	0
353	20230825	144200	139465210	18990	18990	18990	18990	0
354	20230825	144100	139465210	18990	18990	18990	18990	0
355	20230825	144000	139465210	18990	18960	18990	18960	4
356	20230825	143900	139389310	18950	18950	18950	18950	2
357	20230825	143800	139351410	18940	18940	18940	18940	0
358	20230825	143700	139351410	18940	18940	18940	18940	0
359	20230825	143600	139351410	18940	18940	18940	18940	0
360	20230825	143500	139351410	18940	18940	18940	18940	0
361	20230825	143400	139351410	18940	18940	18940	18940	0
362	20230825	143300	139351410	18940	18940	18940	18940	0
363	20230825	143200	139351410	18940	18940	18940	18940	1
364	20230825	143100	139332470	18940	18940	18940	18940	0
365	20230825	143000	139332470	18940	18940	18940	18940	0
366	20230825	142900	139332470	18940	18940	18940	18940	0
367	20230825	142800	139332470	18940	18940	18940	18940	0
368	20230825	142700	139332470	18940	18940	18940	18940	0
369	20230825	142600	139332470	18940	18940	18940	18940	2
370	20230825	142500	139294590	18940	18930	18940	18930	5
371	20230825	142400	139199910	18890	18890	18890	18890	0
372	20230825	142300	139199910	18890	18890	18890	18890	0
373	20230825	142200	139199910	18890	18890	18890	18890	0
374	20230825	142100	139199910	18890	18890	18890	18890	0
375	20230825	142000	139199910	18890	18890	18890	18890	0
376	20230825	141900	139199910	18890	18890	18890	18890	0
377	20230825	141800	139199910	18890	18890	18890	18890	0
378	20230825	141700	139199910	18890	18890	18890	18890	0
379	20230825	141600	139199910	18890	18900	18900	18890	30
380	20230825	141500	138633000	18890	18890	18890	18890	0
381	20230825	141400	138633000	18890	18890	18890	18890	0
382	20230825	141300	138633000	18890	18890	18890	18890	0
383	20230825	141200	138633000	18890	18890	18890	18890	0
384	20230825	141100	138633000	18890	18890	18890	18890	0
385	20230825	141000	138633000	18890	18890	18890	18890	0
386	20230825	140900	138633000	18890	18890	18890	18890	0
387	20230825	140800	138633000	18890	18890	18890	18890	0
388	20230825	140700	138633000	18890	18890	18890	18890	0
389	20230825	140600	138633000	18890	18890	18890	18890	10
390	20230825	140500	138444100	18890	18890	18890	18890	0
391	20230825	140400	138444100	18890	18890	18890	18890	0
392	20230825	140300	138444100	18890	18890	18890	18890	0
393	20230825	140200	138444100	18890	18930	18930	18890	6
394	20230825	140100	138330560	18930	18930	18930	18930	0
395	20230825	140000	138330560	18930	18930	18930	18930	0
396	20230825	135900	138330560	18930	18930	18930	18930	0
397	20230825	135800	138330560	18930	18930	18930	18930	0
398	20230825	135700	138330560	18930	18930	18930	18930	0
399	20230825	135600	138330560	18930	18930	18930	18930	0
400	20230825	135500	138330560	18930	18930	18930	18930	0
401	20230825	135400	138330560	18930	18930	18930	18930	0
402	20230825	135300	138330560	18930	18930	18930	18930	0
403	20230825	135200	138330560	18930	18930	18930	18930	0
404	20230825	135100	138330560	18930	18930	18930	18930	0
405	20230825	135000	138330560	18930	18930	18930	18930	2
406	20230825	134900	138292700	18890	18890	18890	18890	0
407	20230825	134800	138292700	18890	18890	18890	18890	0
408	20230825	134700	138292700	18890	18890	18890	18890	0
409	20230825	134600	138292700	18890	18890	18890	18890	24
410	20230825	134500	137839340	18890	18890	18890	18890	6
411	20230825	134400	137726000	18890	18890	18890	18890	0
412	20230825	134300	137726000	18890	18890	18890	18890	10
413	20230825	134200	137537100	18890	18890	18890	18890	0
414	20230825	134100	137537100	18890	18890	18890	18890	0
415	20230825	134000	137537100	18890	18890	18890	18890	60
416	20230825	133900	136403700	18890	18890	18890	18890	0
417	20230825	133800	136403700	18890	18890	18890	18890	1
418	20230825	133700	136384810	18890	18890	18890	18890	0
419	20230825	133600	136384810	18890	18890	18890	18890	0
420	20230825	133500	136384810	18890	18890	18890	18890	0
421	20230825	133400	136384810	18890	18890	18890	18890	42
422	20230825	133300	135591430	18930	18930	18930	18930	0
423	20230825	133200	135591430	18930	18930	18930	18930	0
424	20230825	133100	135591430	18930	18930	18930	18930	3
425	20230825	133000	135534640	18930	18900	18930	18900	11
426	20230825	132900	135326510	18900	18900	18900	18900	0
427	20230825	132800	135326510	18900	18900	18900	18900	0
428	20230825	132700	135326510	18900	18900	18900	18900	0
429	20230825	132600	135326510	18900	18900	18900	18900	0
430	20230825	132500	135326510	18900	18900	18900	18900	75
431	20230825	132400	133909010	18900	18890	18900	18890	2
432	20230825	132300	133871220	18900	18900	18900	18900	0
433	20230825	132200	133871220	18900	18900	18900	18900	0
434	20230825	132100	133871220	18900	18900	18900	18900	0
435	20230825	132000	133871220	18900	18900	18900	18900	0
436	20230825	131900	133871220	18900	18900	18900	18900	0
437	20230825	131800	133871220	18900	18900	18900	18900	0
438	20230825	131700	133871220	18900	18900	18900	18900	0
439	20230825	131600	133871220	18900	18900	18900	18900	0
440	20230825	131500	133871220	18900	18900	18900	18900	0
441	20230825	131400	133871220	18900	18900	18900	18900	0
442	20230825	131300	133871220	18900	18900	18900	18900	0
443	20230825	131200	133871220	18900	18900	18900	18900	2
444	20230825	131100	133833420	18910	18910	18910	18910	0
445	20230825	131000	133833420	18910	18910	18910	18910	0
446	20230825	130900	133833420	18910	18910	18910	18910	0
447	20230825	130800	133833420	18910	18910	18910	18910	0
448	20230825	130700	133833420	18910	18960	18990	18900	52
449	20230825	130600	132846250	18870	18870	18870	18870	0
450	20230825	130500	132846250	18870	18870	18870	18870	2
451	20230825	130400	132808510	18870	18870	18870	18870	5
452	20230825	130300	132714160	18870	18860	18870	18860	4
453	20230825	130200	132638710	18860	18820	18860	18820	4
454	20230825	130100	132563390	18820	18780	18820	18780	5
455	20230825	130000	132469380	18780	18970	18970	18690	1115
456	20230825	125900	111528840	19000	19000	19000	19000	1
457	20230825	125800	111509840	19000	19000	19000	19000	0
458	20230825	125700	111509840	19000	19000	19000	19000	0
459	20230825	125600	111509840	19000	19000	19000	19000	0
460	20230825	125500	111509840	19000	19000	19000	19000	0
461	20230825	125400	111509840	19000	19000	19000	19000	0
462	20230825	125300	111509840	19000	19000	19000	19000	0
463	20230825	125200	111509840	19000	18990	19000	18990	5
464	20230825	125100	111414870	19000	19000	19000	19000	61
465	20230825	125000	110255870	19000	19000	19000	19000	4
466	20230825	124900	110179870	19010	19010	19010	19010	20
467	20230825	124800	109799670	19010	19010	19010	19010	20
468	20230825	124700	109419470	19010	19010	19010	19010	21
469	20230825	124600	109020260	19000	19000	19000	19000	0
470	20230825	124500	109020260	19000	19000	19000	19000	0
471	20230825	124400	109020260	19000	19000	19000	19000	0
472	20230825	124300	109020260	19000	19000	19000	19000	0
473	20230825	124200	109020260	19000	18960	19000	18960	35
474	20230825	124100	108355300	19050	18940	19050	18940	88
475	20230825	124000	106679050	18910	18910	18910	18910	86
476	20230825	123900	105052790	18910	18920	18920	18910	14
477	20230825	123800	104787950	18910	18910	18910	18910	0
478	20230825	123700	104787950	18910	18920	18920	18910	104
479	20230825	123600	102821300	18910	18910	18910	18910	3
480	20230825	123500	102764570	18900	18910	18910	18900	4
481	20230825	123400	102688950	18900	18900	18900	18900	8
482	20230825	123300	102537750	18870	18790	18870	18790	4
483	20230825	123200	102462410	18790	18780	18790	18780	227
484	20230825	123100	98199310	18820	18770	18860	18760	231
485	20230825	123000	93852760	18780	18810	18810	18710	712
486	20230825	122900	80491780	18830	18830	18830	18830	1
487	20230825	122800	80472950	18840	18870	18870	18840	119
488	20230825	122700	78229740	18880	18880	18880	18880	0
489	20230825	122600	78229740	18880	18880	18880	18880	7
490	20230825	122500	78097580	18880	18880	18880	18880	0
491	20230825	122400	78097580	18880	18880	18880	18880	5
492	20230825	122300	78003180	18900	18900	18900	18900	0
493	20230825	122200	78003180	18900	18900	18900	18900	0
494	20230825	122100	78003180	18900	18900	18900	18900	0
495	20230825	122000	78003180	18900	18880	18900	18880	15
496	20230825	121900	77719780	18900	18990	18990	18900	882
497	20230825	121800	61024470	18990	19000	19000	18990	374
498	20230825	121700	53919600	19000	19000	19000	19000	0
499	20230825	121600	53919600	19000	19010	19010	19000	97
500	20230825	121500	52075670	19010	19010	19010	19010	1
501	20230825	121400	52056660	19010	19010	19010	19010	13
502	20230825	121300	51809530	19010	19010	19010	19010	12
503	20230825	121200	51581410	19010	19040	19040	19010	290
504	20230825	121100	46059930	19040	19050	19050	19040	34
505	20230825	121000	45412240	19050	19050	19050	19050	3
506	20230825	120900	45355090	19050	19050	19050	19050	64
507	20230825	120800	44135890	19060	19060	19060	19060	0
508	20230825	120700	44135890	19060	19060	19060	19060	58
509	20230825	120600	43030410	19060	19060	19060	19060	40
510	20230825	120500	42268010	19080	19080	19080	19080	34
511	20230825	120400	41619290	19080	19080	19080	19080	0
512	20230825	120300	41619290	19080	19080	19080	19080	0
513	20230825	120200	41619290	19080	19080	19080	19080	0
514	20230825	120100	41619290	19080	19080	19080	19080	0
515	20230825	120000	41619290	19080	19080	19080	19080	0
516	20230825	115900	41619290	19080	19080	19080	19080	0
517	20230825	115800	41619290	19080	19080	19080	19080	0
518	20230825	115700	41619290	19080	19080	19080	19080	0
519	20230825	115600	41619290	19080	19080	19080	19080	0
520	20230825	115500	41619290	19080	19080	19080	19080	0
521	20230825	115400	41619290	19080	19080	19080	19080	0
522	20230825	115300	41619290	19080	19080	19080	19080	0
523	20230825	115200	41619290	19080	19080	19080	19080	0
524	20230825	115100	41619290	19080	19080	19080	19080	0
525	20230825	115000	41619290	19080	19080	19080	19080	24
526	20230825	114900	41161370	19070	19070	19070	19070	0
527	20230825	114800	41161370	19070	19070	19070	19070	0
528	20230825	114700	41161370	19070	19070	19070	19070	1
529	20230825	114600	41142300	19080	19080	19080	19080	0
530	20230825	114500	41142300	19080	19080	19080	19080	0
531	20230825	114400	41142300	19080	19080	19080	19080	0
532	20230825	114300	41142300	19080	19080	19080	19080	0
533	20230825	114200	41142300	19080	19080	19080	19080	0
534	20230825	114100	41142300	19080	19080	19080	19080	0
535	20230825	114000	41142300	19080	19080	19080	19080	0
536	20230825	113900	41142300	19080	19080	19080	19080	0
537	20230825	113800	41142300	19080	19080	19080	19080	1
538	20230825	113700	41123220	19080	19080	19080	19080	0
539	20230825	113600	41123220	19080	19080	19080	19080	0
540	20230825	113500	41123220	19080	19080	19080	19080	0
541	20230825	113400	41123220	19080	19080	19080	19080	1
542	20230825	113300	41104140	19080	19080	19080	19080	0
543	20230825	113200	41104140	19080	19080	19080	19080	0
544	20230825	113100	41104140	19080	19080	19080	19080	0
545	20230825	113000	41104140	19080	19080	19080	19080	0
546	20230825	112900	41104140	19080	19080	19080	19080	3
547	20230825	112800	41046900	19100	19100	19100	19100	0
548	20230825	112700	41046900	19100	19100	19100	19100	1
549	20230825	112600	41027800	19090	19090	19090	19090	1
550	20230825	112500	41008710	19090	19090	19090	19090	2
551	20230825	112400	40970530	19090	19090	19090	19090	5
552	20230825	112300	40875080	19090	19090	19090	19090	2
553	20230825	112200	40836900	19090	19090	19090	19090	2
554	20230825	112100	40798720	19090	19090	19090	19090	0
555	20230825	112000	40798720	19090	19090	19090	19090	0
556	20230825	111900	40798720	19090	19090	19090	19090	0
557	20230825	111800	40798720	19090	19090	19090	19090	1
558	20230825	111700	40779630	19080	19110	19110	19070	26
559	20230825	111600	40283400	19140	19140	19140	19140	1
560	20230825	111500	40264260	19140	19140	19140	19140	1
561	20230825	111400	40245120	19140	19140	19140	19140	1
562	20230825	111300	40225980	19090	19070	19090	19070	86
563	20230825	111200	38584840	19070	19070	19070	19070	5
564	20230825	111100	38489490	19040	19040	19040	19040	0
565	20230825	111000	38489490	19040	19040	19040	19040	0
566	20230825	110900	38489490	19040	19040	19040	19040	0
567	20230825	110800	38489490	19040	19040	19040	19040	0
568	20230825	110700	38489490	19040	19040	19040	19040	10
569	20230825	110600	38299090	19040	19040	19040	19040	0
570	20230825	110500	38299090	19040	19040	19040	19040	0
571	20230825	110400	38299090	19040	19040	19040	19040	0
572	20230825	110300	38299090	19040	19040	19040	19040	0
573	20230825	110200	38299090	19040	19040	19040	19040	0
574	20230825	110100	38299090	19040	19040	19040	19040	0
575	20230825	110000	38299090	19040	19040	19040	19040	3
576	20230825	105900	38241970	19040	19040	19040	19040	0
577	20230825	105800	38241970	19040	19040	19040	19040	0
578	20230825	105700	38241970	19040	19040	19040	19040	0
579	20230825	105600	38241970	19040	19040	19040	19040	0
580	20230825	105500	38241970	19040	19040	19040	19040	0
581	20230825	105400	38241970	19040	19040	19040	19040	0
582	20230825	105300	38241970	19040	19040	19040	19040	2
583	20230825	105200	38203890	19010	19010	19010	19010	0
584	20230825	105100	38203890	19010	19010	19010	19010	0
585	20230825	105000	38203890	19010	19010	19010	19010	0
586	20230825	104900	38203890	19010	19010	19010	19010	0
587	20230825	104800	38203890	19010	19010	19010	19010	0
588	20230825	104700	38203890	19010	19010	19010	19010	0
589	20230825	104600	38203890	19010	19010	19010	19010	0
590	20230825	104500	38203890	19010	19010	19010	19010	100
591	20230825	104400	36302890	19010	19010	19010	19010	26
592	20230825	104300	35808630	19010	19010	19010	19010	2
593	20230825	104200	35770610	19030	19030	19030	19030	0
594	20230825	104100	35770610	19030	19030	19030	19030	0
595	20230825	104000	35770610	19030	19030	19030	19030	0
596	20230825	103900	35770610	19030	19030	19030	19030	0
597	20230825	103800	35770610	19030	19030	19030	19030	0
598	20230825	103700	35770610	19030	19030	19030	19030	1
599	20230825	103600	35751580	19000	19000	19000	19000	4
600	20230825	103500	35675580	19000	19000	19000	19000	1
601	20230825	103400	35656580	19000	19000	19000	19000	5
602	20230825	103300	35561580	19000	19030	19030	18990	25
603	20230825	103200	35086300	19060	19060	19060	19060	0
604	20230825	103100	35086300	19060	19060	19060	19060	2
605	20230825	103000	35048180	19060	19060	19060	19060	2
606	20230825	102900	35010060	19060	19060	19060	19060	0
607	20230825	102800	35010060	19060	19060	19060	19060	0
608	20230825	102700	35010060	19060	19060	19060	19060	0
609	20230825	102600	35010060	19060	19060	19060	19060	1
610	20230825	102500	34991000	19030	19030	19030	19000	15
611	20230825	102400	34705670	19030	18990	19030	18990	3
612	20230825	102300	34648620	19000	18990	19000	18990	3
613	20230825	102200	34591630	18960	18960	18960	18960	3
614	20230825	102100	34534750	18990	18990	18990	18990	0
615	20230825	102000	34534750	18990	18990	19070	18990	11
616	20230825	101900	34325140	18960	18960	18960	18960	0
617	20230825	101800	34325140	18960	18960	18960	18960	0
618	20230825	101700	34325140	18960	18960	18960	18960	0
619	20230825	101600	34325140	18960	18980	18980	18960	51
620	20230825	101500	33357700	19010	19010	19010	19010	1
621	20230825	101400	33338690	19030	19030	19030	19030	0
622	20230825	101300	33338690	19030	19030	19030	19030	0
623	20230825	101200	33338690	19030	19000	19030	19000	45
624	20230825	101100	32483620	19000	19000	19000	19000	16
625	20230825	101000	32179620	19000	19000	19000	19000	0
626	20230825	100900	32179620	19000	19000	19000	19000	0
627	20230825	100800	32179620	19000	19000	19000	19000	64
628	20230825	100700	30963620	19000	19040	19040	19000	250
629	20230825	100600	26209690	19050	19050	19050	19050	0
630	20230825	100500	26209690	19050	19050	19050	19050	0
631	20230825	100400	26209690	19050	19050	19050	19040	18
632	20230825	100300	25866810	19050	19050	19050	19050	3
633	20230825	100200	25809660	19050	19050	19050	19050	10
634	20230825	100100	25619160	19080	19080	19080	19080	0
635	20230825	100000	25619160	19080	19080	19080	19080	0
636	20230825	095900	25619160	19080	19080	19080	19080	0
637	20230825	095800	25619160	19080	19080	19080	19080	29
638	20230825	095700	25065840	19080	19080	19080	19080	0
639	20230825	095600	25065840	19080	19080	19080	19080	0
640	20230825	095500	25065840	19080	19080	19080	19080	2
641	20230825	095400	25027680	19080	19080	19080	19080	1
642	20230825	095300	25008600	19080	19050	19080	19050	24
643	20230825	095200	24551280	19060	19060	19060	19060	0
644	20230825	095100	24551280	19060	19060	19060	19060	0
645	20230825	095000	24551280	19060	19060	19060	19060	0
646	20230825	094900	24551280	19060	19060	19060	19060	1
647	20230825	094800	24532220	19150	19150	19150	19150	0
648	20230825	094700	24532220	19150	19080	19150	19040	92
649	20230825	094600	22779220	19110	19110	19110	19110	0
650	20230825	094500	22779220	19110	19110	19110	19110	0
651	20230825	094400	22779220	19110	19110	19110	19110	2
652	20230825	094300	22741000	19080	19050	19080	19050	8
653	20230825	094200	22588570	19080	19080	19080	19080	3
654	20230825	094100	22531330	19080	19050	19080	19050	4
655	20230825	094000	22455100	19050	19050	19060	19040	5
656	20230825	093900	22359860	19050	19050	19050	19050	5
657	20230825	093800	22264610	19050	19040	19050	19040	5
658	20230825	093700	22169370	19040	19010	19210	19000	28
659	20230825	093600	21634870	19150	19040	19150	19040	4
660	20230825	093500	21558600	19040	19010	19040	19010	8
661	20230825	093400	21406430	19040	19020	19040	19020	3
662	20230825	093300	21349350	19250	19020	19250	19020	25
663	20230825	093200	20868970	19220	19010	19220	19010	13
664	20230825	093100	20621330	18980	18980	18980	18980	0
665	20230825	093000	20621330	18980	18980	18980	18980	4
666	20230825	092900	20545410	18980	19000	19010	18980	100
667	20230825	092800	18645510	19030	19030	19030	19030	6
668	20230825	092700	18531330	19060	19080	19080	19050	183
669	20230825	092600	15040560	19090	19110	19130	19060	290
670	20230825	092500	9505940	19090	19140	19160	19090	10
671	20230825	092400	9314700	19170	19170	19170	19170	3
672	20230825	092300	9257190	19160	19160	19160	19160	0
673	20230825	092200	9257190	19160	19160	19160	19160	1
674	20230825	092100	9238030	19160	19080	19180	19080	23
675	20230825	092000	8797480	19130	19010	19130	19000	62
676	20230825	091900	7618400	19010	19010	19010	19010	0
677	20230825	091800	7618400	19010	19010	19010	19010	0
678	20230825	091700	7618400	19010	19060	19060	19010	63
679	20230825	091600	6417870	19050	19050	19050	19050	0
680	20230825	091500	6417870	19050	19050	19050	19050	0
681	20230825	091400	6417870	19050	19050	19050	19050	0
682	20230825	091300	6417870	19050	19130	19130	19050	19
683	20230825	091200	6054960	19110	19110	19110	19110	1
684	20230825	091100	6035850	19110	19110	19110	19110	0
685	20230825	091000	6035850	19110	19120	19120	19110	12
686	20230825	090900	5806510	19470	19100	19470	19100	20
687	20230825	090800	5421050	19090	19090	19090	19090	2
688	20230825	090700	5382870	19010	19010	19010	19010	0
689	20230825	090600	5382870	19010	19010	19010	19010	20
690	20230825	090500	5002670	19020	19040	19060	19020	52
691	20230825	090400	4012530	19030	18990	19030	18990	9
692	20230825	090300	3841440	18960	18970	18970	18960	4
693	20230825	090200	3765570	18970	18970	18970	18970	8
694	20230825	090100	3613810	18970	19040	19040	18970	6
695	20230825	090000	3499640	19040	18810	19040	18810	186