KissMeData/107640/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	195000	2605150	18960	18960	18960	18960	1
3	20230825	194900	2605150	18960	18960	18960	18960	0
4	20230825	194800	2605150	18960	18960	18960	18960	0
5	20230825	194700	2605150	18960	18960	18960	18960	0
6	20230825	194600	2605150	18960	18960	18960	18960	0
7	20230825	194500	2605150	18960	18960	18960	18960	0
8	20230825	194400	2605150	18960	18960	18960	18960	0
9	20230825	194300	2605150	18960	18960	18960	18960	0
10	20230825	194200	2605150	18960	18960	18960	18960	0
11	20230825	194100	2605150	18960	18960	18960	18960	0
12	20230825	194000	2605150	18960	18960	18960	18960	0
13	20230825	193900	2605150	18960	18960	18960	18960	0
14	20230825	193800	2605150	18960	18960	18960	18960	0
15	20230825	193700	2605150	18960	18960	18960	18960	0
16	20230825	193600	2605150	18960	18960	18960	18960	0
17	20230825	193500	2605150	18960	18960	18960	18960	0
18	20230825	193400	2605150	18960	18960	18960	18960	0
19	20230825	193300	2605150	18960	18960	18960	18960	0
20	20230825	193200	2605150	18960	18960	18960	18960	0
21	20230825	193100	2605150	18960	18960	18960	18960	0
22	20230825	193000	2605150	18960	18960	18960	18960	0
23	20230825	192900	2605150	18960	18960	18960	18960	0
24	20230825	192800	2605150	18960	18960	18960	18960	0
25	20230825	192700	2605150	18960	18960	18960	18960	0
26	20230825	192600	2605150	18960	18960	18960	18960	0
27	20230825	192500	2605150	18960	18960	18960	18960	0
28	20230825	192400	2605150	18960	18960	18960	18960	0
29	20230825	192300	2605150	18960	18960	18960	18960	0
30	20230825	192200	2605150	18960	18960	18960	18960	0
31	20230825	192100	2605150	18960	18960	18960	18960	0
32	20230825	192000	2605150	18960	18960	18960	18960	1
33	20230825	191900	2605150	18960	18960	18960	18960	0
34	20230825	191800	2605150	18960	18960	18960	18960	0
35	20230825	191700	2605150	18960	18960	18960	18960	0
36	20230825	191600	2605150	18960	18960	18960	18960	0
37	20230825	191500	2605150	18960	18960	18960	18960	0
38	20230825	191400	2605150	18960	18960	18960	18960	0
39	20230825	191300	2605150	18960	18960	18960	18960	0
40	20230825	191200	2605150	18960	18960	18960	18960	0
41	20230825	191100	2605150	18960	18960	18960	18960	0
42	20230825	191000	2605150	18960	18960	18960	18960	0
43	20230825	190900	2605150	18960	18960	18960	18960	0
44	20230825	190800	2605150	18960	18960	18960	18960	0
45	20230825	190700	2605150	18960	18960	18960	18960	0
46	20230825	190600	2605150	18960	18960	18960	18960	0
47	20230825	190500	2605150	18960	18960	18960	18960	0
48	20230825	190400	2605150	18960	18960	18960	18960	0
49	20230825	190300	2605150	18960	18960	18960	18960	0
50	20230825	190200	2605150	18960	18960	18960	18960	0
51	20230825	190100	2605150	18960	18960	18960	18960	0
52	20230825	190000	2605150	18960	18960	18960	18960	0
53	20230825	185900	2605150	18960	18960	18960	18960	0
54	20230825	185800	2605150	18960	18960	18960	18960	0
55	20230825	185700	2605150	18960	18960	18960	18960	0
56	20230825	185600	2605150	18960	18960	18960	18960	0
57	20230825	185500	2605150	18960	18960	18960	18960	0
58	20230825	185400	2605150	18960	18960	18960	18960	0
59	20230825	185300	2605150	18960	18960	18960	18960	0
60	20230825	185200	2605150	18960	18960	18960	18960	0
61	20230825	185100	2605150	18960	18960	18960	18960	0
62	20230825	185000	2605150	18960	18960	18960	18960	1
63	20230825	184900	2605150	18960	18960	18960	18960	0
64	20230825	184800	2605150	18960	18960	18960	18960	0
65	20230825	184700	2605150	18960	18960	18960	18960	0
66	20230825	184600	2605150	18960	18960	18960	18960	0
67	20230825	184500	2605150	18960	18960	18960	18960	0
68	20230825	184400	2605150	18960	18960	18960	18960	0
69	20230825	184300	2605150	18960	18960	18960	18960	0
70	20230825	184200	2605150	18960	18960	18960	18960	0
71	20230825	184100	2605150	18960	18960	18960	18960	0
72	20230825	184000	2605150	18960	18960	18960	18960	0
73	20230825	183900	2605150	18960	18960	18960	18960	0
74	20230825	183800	2605150	18960	18960	18960	18960	0
75	20230825	183700	2605150	18960	18960	18960	18960	0
76	20230825	183600	2605150	18960	18960	18960	18960	0
77	20230825	183500	2605150	18960	18960	18960	18960	0
78	20230825	183400	2605150	18960	18960	18960	18960	0
79	20230825	183300	2605150	18960	18960	18960	18960	0
80	20230825	183200	2605150	18960	18960	18960	18960	0
81	20230825	183100	2605150	18960	18960	18960	18960	0
82	20230825	183000	2605150	18960	18960	18960	18960	0
83	20230825	182900	2605150	18960	18960	18960	18960	0
84	20230825	182800	2605150	18960	18960	18960	18960	0
85	20230825	182700	2605150	18960	18960	18960	18960	0
86	20230825	182600	2605150	18960	18960	18960	18960	0
87	20230825	182500	2605150	18960	18960	18960	18960	0
88	20230825	182400	2605150	18960	18960	18960	18960	0
89	20230825	182300	2605150	18960	18960	18960	18960	0
90	20230825	182200	2605150	18960	18960	18960	18960	0
91	20230825	182100	2605150	18960	18960	18960	18960	0
92	20230825	182000	2605150	18960	18960	18960	18960	1
93	20230825	181900	2605150	18960	18960	18960	18960	0
94	20230825	181800	2605150	18960	18960	18960	18960	0
95	20230825	181700	2605150	18960	18960	18960	18960	0
96	20230825	181600	2605150	18960	18960	18960	18960	0
97	20230825	181500	2605150	18960	18960	18960	18960	0
98	20230825	181400	2605150	18960	18960	18960	18960	0
99	20230825	181300	2605150	18960	18960	18960	18960	0
100	20230825	181200	2605150	18960	18960	18960	18960	0
101	20230825	181100	2605150	18960	18960	18960	18960	0
102	20230825	181000	2605150	18960	18960	18960	18960	0
103	20230825	180900	2605150	18960	18960	18960	18960	0
104	20230825	180800	2605150	18960	18960	18960	18960	0
105	20230825	180700	2605150	18960	18960	18960	18960	0
106	20230825	180600	2605150	18960	18960	18960	18960	0
107	20230825	180500	2605150	18960	18960	18960	18960	0
108	20230825	180400	2605150	18960	18960	18960	18960	0
109	20230825	180300	2605150	18960	18960	18960	18960	0
110	20230825	180200	2605150	18960	18960	18960	18960	0
111	20230825	180100	2605150	18960	18960	18960	18960	0
112	20230825	180000	2605150	18960	18960	18960	18960	0
113	20230825	175900	2605150	18960	18960	18960	18960	0
114	20230825	175800	2605150	18960	18960	18960	18960	0
115	20230825	175700	2605150	18960	18960	18960	18960	0
116	20230825	175600	2605150	18960	18960	18960	18960	0
117	20230825	175500	2605150	18960	18960	18960	18960	0
118	20230825	175400	2605150	18960	18960	18960	18960	0
119	20230825	175300	2605150	18960	18960	18960	18960	0
120	20230825	175200	2605150	18960	18960	18960	18960	0
121	20230825	175100	2605150	18960	18960	18960	18960	0
122	20230825	175000	2605150	18960	18960	18960	18960	1
123	20230825	174900	2605150	18960	18960	18960	18960	0
124	20230825	174800	2605150	18960	18960	18960	18960	0
125	20230825	174700	2605150	18960	18960	18960	18960	0
126	20230825	174600	2605150	18960	18960	18960	18960	0
127	20230825	174500	2605150	18960	18960	18960	18960	0
128	20230825	174400	2605150	18960	18960	18960	18960	0
129	20230825	174300	2605150	18960	18960	18960	18960	0
130	20230825	174200	2605150	18960	18960	18960	18960	0
131	20230825	174100	2605150	18960	18960	18960	18960	0
132	20230825	174000	2605150	18960	18960	18960	18960	0
133	20230825	173900	2605150	18960	18960	18960	18960	0
134	20230825	173800	2605150	18960	18960	18960	18960	0
135	20230825	173700	2605150	18960	18960	18960	18960	0
136	20230825	173600	2605150	18960	18960	18960	18960	0
137	20230825	173500	2605150	18960	18960	18960	18960	0
138	20230825	173400	2605150	18960	18960	18960	18960	0
139	20230825	173300	2605150	18960	18960	18960	18960	0
140	20230825	173200	2605150	18960	18960	18960	18960	0
141	20230825	173100	2605150	18960	18960	18960	18960	0
142	20230825	173000	2605150	18960	18960	18960	18960	0
143	20230825	172900	2605150	18960	18960	18960	18960	0
144	20230825	172800	2605150	18960	18960	18960	18960	0
145	20230825	172700	2605150	18960	18960	18960	18960	0
146	20230825	172600	2605150	18960	18960	18960	18960	0
147	20230825	172500	2605150	18960	18960	18960	18960	0
148	20230825	172400	2605150	18960	18960	18960	18960	0
149	20230825	172300	2605150	18960	18960	18960	18960	0
150	20230825	172200	2605150	18960	18960	18960	18960	0
151	20230825	172100	2605150	18960	18960	18960	18960	0
152	20230825	172000	2605150	18960	18960	18960	18960	1
153	20230825	171900	2605150	18960	18960	18960	18960	0
154	20230825	171800	2605150	18960	18960	18960	18960	0
155	20230825	171700	2605150	18960	18960	18960	18960	0
156	20230825	171600	2605150	18960	18960	18960	18960	0
157	20230825	171500	2605150	18960	18960	18960	18960	0
158	20230825	171400	2605150	18960	18960	18960	18960	0
159	20230825	171300	2605150	18960	18960	18960	18960	0
160	20230825	171200	2605150	18960	18960	18960	18960	0
161	20230825	171100	2605150	18960	18960	18960	18960	0
162	20230825	171000	2605150	18960	18960	18960	18960	0
163	20230825	170900	2605150	18960	18960	18960	18960	0
164	20230825	170800	2605150	18960	18960	18960	18960	0
165	20230825	170700	2605150	18960	18960	18960	18960	0
166	20230825	170600	2605150	18960	18960	18960	18960	0
167	20230825	170500	2605150	18960	18960	18960	18960	0
168	20230825	170400	2605150	18960	18960	18960	18960	0
169	20230825	170300	2605150	18960	18960	18960	18960	0
170	20230825	170200	2605150	18960	18960	18960	18960	0
171	20230825	170100	2605150	18960	18960	18960	18960	0
172	20230825	170000	2605150	18960	18960	18960	18960	0
173	20230825	165900	2605150	18960	18960	18960	18960	0
174	20230825	165800	2605150	18960	18960	18960	18960	0
175	20230825	165700	2605150	18960	18960	18960	18960	0
176	20230825	165600	2605150	18960	18960	18960	18960	0
177	20230825	165500	2605150	18960	18960	18960	18960	0
178	20230825	165400	2605150	18960	18960	18960	18960	0
179	20230825	165300	2605150	18960	18960	18960	18960	0
180	20230825	165200	2605150	18960	18960	18960	18960	0
181	20230825	165100	2605150	18960	18960	18960	18960	0
182	20230825	165000	2605150	18960	18960	18960	18960	1
183	20230825	164900	2605150	18960	18960	18960	18960	0
184	20230825	164800	2605150	18960	18960	18960	18960	0
185	20230825	164700	2605150	18960	18960	18960	18960	0
186	20230825	164600	2605150	18960	18960	18960	18960	0
187	20230825	164500	2605150	18960	18960	18960	18960	0
188	20230825	164400	2605150	18960	18960	18960	18960	0
189	20230825	164300	2605150	18960	18960	18960	18960	0
190	20230825	164200	2605150	18960	18960	18960	18960	0
191	20230825	164100	2605150	18960	18960	18960	18960	0
192	20230825	164000	2605150	18960	18960	18960	18960	0
193	20230825	163900	2605150	18960	18960	18960	18960	0
194	20230825	163800	2605150	18960	18960	18960	18960	0
195	20230825	163700	2605150	18960	18960	18960	18960	0
196	20230825	163600	2605150	18960	18960	18960	18960	0
197	20230825	163500	2605150	18960	18960	18960	18960	0
198	20230825	163400	2605150	18960	18960	18960	18960	0
199	20230825	163300	2605150	18960	18960	18960	18960	0
200	20230825	163200	2605150	18960	18960	18960	18960	0
201	20230825	163100	2605150	18960	18960	18960	18960	0
202	20230825	163000	2605150	18960	18960	18960	18960	0
203	20230825	162900	2605150	18960	18960	18960	18960	0
204	20230825	162800	2605150	18960	18960	18960	18960	0
205	20230825	162700	2605150	18960	18960	18960	18960	0
206	20230825	162600	2605150	18960	18960	18960	18960	0
207	20230825	162500	2605150	18960	18960	18960	18960	0
208	20230825	162400	2605150	18960	18960	18960	18960	0
209	20230825	162300	2605150	18960	18960	18960	18960	0
210	20230825	162200	2605150	18960	18960	18960	18960	0
211	20230825	162100	2605150	18960	18960	18960	18960	0
212	20230825	162000	2605150	18960	18960	18960	18960	1
213	20230825	161900	2605150	18960	18960	18960	18960	0
214	20230825	161800	2605150	18960	18960	18960	18960	0
215	20230825	161700	2605150	18960	18960	18960	18960	0
216	20230825	161600	2605150	18960	18960	18960	18960	0
217	20230825	161500	2605150	18960	18960	18960	18960	0
218	20230825	161400	2605150	18960	18960	18960	18960	0
219	20230825	161300	2605150	18960	18960	18960	18960	0
220	20230825	161200	2605150	18960	18960	18960	18960	0
221	20230825	161100	2605150	18960	18960	18960	18960	0
222	20230825	161000	2605150	18960	18960	18960	18960	0
223	20230825	160900	2605150	18960	18960	18960	18960	0
224	20230825	160800	2605150	18960	18960	18960	18960	0
225	20230825	160700	2605150	18960	18960	18960	18960	0
226	20230825	160600	2605150	18960	18960	18960	18960	0
227	20230825	160500	2605150	18960	18960	18960	18960	0
228	20230825	160400	2605150	18960	18960	18960	18960	0
229	20230825	160300	2605150	18960	18960	18960	18960	0
230	20230825	160200	2605150	18960	18960	18960	18960	0
231	20230825	160100	2605150	18960	18960	18960	18960	0
232	20230825	160000	2605150	18960	18960	18960	18960	0
233	20230825	155900	2605150	18960	18960	18960	18960	0
234	20230825	155800	2605150	18960	18960	18960	18960	0
235	20230825	155700	2605150	18960	18960	18960	18960	0
236	20230825	155600	2605150	18960	18960	18960	18960	0
237	20230825	155500	2605150	18960	18960	18960	18960	0
238	20230825	155400	2605150	18960	18960	18960	18960	0
239	20230825	155300	2605150	18960	18960	18960	18960	0
240	20230825	155200	2605150	18960	18960	18960	18960	0
241	20230825	155100	2605150	18960	18960	18960	18960	0
242	20230825	155000	2605150	18960	18960	18960	18960	1
243	20230825	154900	2605150	18960	18960	18960	18960	0
244	20230825	154800	2605150	18960	18960	18960	18960	0
245	20230825	154700	2605150	18960	18960	18960	18960	0
246	20230825	154600	2605150	18960	18960	18960	18960	0
247	20230825	154500	2605150	18960	18960	18960	18960	0
248	20230825	154400	2605150	18960	18960	18960	18960	0
249	20230825	154300	2605150	18960	18960	18960	18960	0
250	20230825	154200	2605150	18960	18960	18960	18960	0
251	20230825	154100	2605150	18960	18960	18960	18960	0
252	20230825	154000	2605150	18960	18960	18960	18960	0
253	20230825	153900	2605150	18960	18960	18960	18960	0
254	20230825	153800	2605150	18960	18960	18960	18960	0
255	20230825	153700	2605150	18960	18960	18960	18960	0
256	20230825	153600	2605150	18960	18960	18960	18960	0
257	20230825	153500	2605150	18960	18960	18960	18960	0
258	20230825	153400	2605150	18960	18960	18960	18960	0
259	20230825	153300	2605150	18960	18960	18960	18960	0
260	20230825	153200	2605150	18960	18960	18960	18960	0
261	20230825	153100	2605150	18960	18960	18960	18960	0
262	20230825	153000	2605150	18960	18960	18960	18960	0
263	20230825	152900	2605150	18960	18960	18960	18960	0
264	20230825	152800	2605150	18960	18960	18960	18960	0
265	20230825	152700	2605150	18960	18960	18960	18960	0
266	20230825	152600	2605150	18960	18960	18960	18960	0
267	20230825	152500	2605150	18960	18960	18960	18960	0
268	20230825	152400	2605150	18960	18960	18960	18960	0
269	20230825	152300	2605150	18960	18960	18960	18960	0
270	20230825	152200	2605150	18960	18960	18960	18960	0
271	20230825	152100	2605150	18960	18960	18960	18960	0
272	20230825	152000	2605150	18960	18960	18960	18960	0
273	20230825	151900	2605150	18960	18960	18960	18960	0
274	20230825	151800	2605150	18960	18960	18960	18960	0
275	20230825	151700	2605150	18960	18960	18960	18960	0
276	20230825	151600	2605150	18960	18960	18960	18960	0
277	20230825	151500	2605150	18960	18960	18960	18960	0
278	20230825	151400	2605150	18960	18960	18960	18960	0
279	20230825	151300	2605150	18960	18960	18960	18960	0
280	20230825	151200	2605150	18960	18960	18960	18960	0
281	20230825	151100	2605150	18960	18960	18960	18960	0
282	20230825	151000	2605150	18960	18960	18960	18960	0
283	20230825	150900	2605150	18960	18960	18960	18960	0
284	20230825	150800	2605150	18960	18960	18960	18960	0
285	20230825	150700	2605150	18960	18960	18960	18960	0
286	20230825	150600	2605150	18960	18960	18960	18960	0
287	20230825	150500	2605150	18960	18960	18960	18960	0
288	20230825	150400	2605150	18960	18960	18960	18960	0
289	20230825	150300	2605150	18960	18960	18960	18960	0
290	20230825	150200	2605150	18960	18960	18960	18960	0
291	20230825	150100	2605150	18960	18960	18960	18960	0
292	20230825	150000	2605150	18960	18960	18960	18960	0
293	20230825	145900	2605150	18960	18960	18960	18960	0
294	20230825	145800	2605150	18960	18960	18960	18960	0
295	20230825	145700	2605150	18960	18960	18960	18960	0
296	20230825	145600	2605150	18960	18960	18960	18960	0
297	20230825	145500	2605150	18960	18960	18960	18960	0
298	20230825	145400	2605150	18960	18960	18960	18960	0
299	20230825	145300	2605150	18960	18960	18960	18960	0
300	20230825	145200	2605150	18960	18960	18960	18960	0
301	20230825	145100	2605150	18960	18960	18960	18960	0
302	20230825	145000	2605150	18960	18960	18960	18960	0
303	20230825	144900	2605150	18960	18960	18960	18960	0
304	20230825	144800	2605150	18960	18960	18960	18960	0
305	20230825	144700	2605150	18960	18960	18960	18960	0
306	20230825	144600	2605150	18960	18960	18960	18960	0
307	20230825	144500	2605150	18960	18960	18960	18960	0
308	20230825	144400	2605150	18960	18960	18960	18960	0
309	20230825	144300	2605150	18960	18960	18960	18960	0
310	20230825	144200	2605150	18960	18960	18960	18960	0
311	20230825	144100	2605150	18960	18960	18960	18960	0
312	20230825	144000	2605150	18960	18960	18960	18960	0
313	20230825	143900	2605150	18960	18960	18960	18960	0
314	20230825	143800	2605150	18960	18960	18960	18960	0
315	20230825	143700	2605150	18960	18960	18960	18960	0
316	20230825	143600	2605150	18960	18960	18960	18960	0
317	20230825	143500	2605150	18960	18960	18960	18960	0
318	20230825	143400	2605150	18960	18960	18960	18960	0
319	20230825	143300	2605150	18960	18960	18960	18960	0
320	20230825	143200	2605150	18960	18960	18960	18960	0
321	20230825	143100	2605150	18960	18960	18960	18960	0
322	20230825	143000	2605150	18960	18960	18960	18960	0
323	20230825	142900	2605150	18960	18960	18960	18960	0
324	20230825	142800	2605150	18960	18960	18960	18960	0
325	20230825	142700	2605150	18960	18960	18960	18960	0
326	20230825	142600	2605150	18960	18960	18960	18960	0
327	20230825	142500	2605150	18960	18960	18960	18960	0
328	20230825	142400	2605150	18960	18960	18960	18960	0
329	20230825	142300	2605150	18960	18960	18960	18960	0
330	20230825	142200	2605150	18960	18960	18960	18960	0
331	20230825	142100	2605150	18960	18960	18960	18960	0
332	20230825	142000	2605150	18960	18960	18960	18960	0
333	20230825	141900	2605150	18960	18960	18960	18960	0
334	20230825	141800	2605150	18960	18960	18960	18960	0
335	20230825	141700	2605150	18960	18960	18960	18960	0
336	20230825	141600	2605150	18960	18960	18960	18960	0
337	20230825	141500	2605150	18960	18960	18960	18960	0
338	20230825	141400	2605150	18960	18960	18960	18960	0
339	20230825	141300	2605150	18960	18960	18960	18960	0
340	20230825	141200	2605150	18960	18960	18960	18960	0
341	20230825	141100	2605150	18960	18960	18960	18960	0
342	20230825	141000	2605150	18960	18960	18960	18960	0
343	20230825	140900	2605150	18960	18960	18960	18960	0
344	20230825	140800	2605150	18960	18960	18960	18960	0
345	20230825	140700	2605150	18960	18960	18960	18960	0
346	20230825	140600	2605150	18960	18960	18960	18960	0
347	20230825	140500	2605150	18960	18960	18960	18960	0
348	20230825	140400	2605150	18960	18960	18960	18960	0
349	20230825	140300	2605150	18960	18960	18960	18960	0
350	20230825	140200	2605150	18960	18960	18960	18960	0
351	20230825	140100	2605150	18960	18960	18960	18960	0
352	20230825	140000	2605150	18960	18960	18960	18960	0
353	20230825	135900	2605150	18960	18960	18960	18960	0
354	20230825	135800	2605150	18960	18960	18960	18960	1
355	20230825	135700	2586190	18960	18960	18960	18960	0
356	20230825	135600	2586190	18960	18960	18960	18960	0
357	20230825	135500	2586190	18960	18960	18960	18960	0
358	20230825	135400	2586190	18960	18960	18960	18960	0
359	20230825	135300	2586190	18960	18960	18960	18960	0
360	20230825	135200	2586190	18960	18960	18960	18960	0
361	20230825	135100	2586190	18960	18960	18960	18960	0
362	20230825	135000	2586190	18960	18960	18960	18960	0
363	20230825	134900	2586190	18960	18960	18960	18960	0
364	20230825	134800	2586190	18960	18960	18960	18960	0
365	20230825	134700	2586190	18960	18960	18960	18960	0
366	20230825	134600	2586190	18960	18960	18960	18960	0
367	20230825	134500	2586190	18960	18960	18960	18960	0
368	20230825	134400	2586190	18960	18960	18960	18960	0
369	20230825	134300	2586190	18960	18960	18960	18960	0
370	20230825	134200	2586190	18960	18960	18960	18960	0
371	20230825	134100	2586190	18960	18960	18960	18960	0
372	20230825	134000	2586190	18960	18010	18960	18010	2
373	20230825	133900	2549220	18010	18010	18010	18010	0
374	20230825	133800	2549220	18010	18010	18010	18010	0
375	20230825	133700	2549220	18010	18010	18010	18010	0
376	20230825	133600	2549220	18010	18010	18010	18010	0
377	20230825	133500	2549220	18010	18010	18010	18010	21
378	20230825	133400	2171010	18400	18400	18400	18400	20
379	20230825	133300	1803010	18970	18970	18970	18970	0
380	20230825	133200	1803010	18970	18970	18970	18970	0
381	20230825	133100	1803010	18970	18970	18970	18970	0
382	20230825	133000	1803010	18970	18970	18970	18970	0
383	20230825	132900	1803010	18970	18970	18970	18970	0
384	20230825	132800	1803010	18970	18970	18970	18970	0
385	20230825	132700	1803010	18970	18970	18970	18970	0
386	20230825	132600	1803010	18970	18970	18970	18970	0
387	20230825	132500	1803010	18970	18970	18970	18970	0
388	20230825	132400	1803010	18970	18970	18970	18970	0
389	20230825	132300	1803010	18970	18970	18970	18970	0
390	20230825	132200	1803010	18970	18970	18970	18970	0
391	20230825	132100	1803010	18970	18970	18970	18970	0
392	20230825	132000	1803010	18970	18970	18970	18970	0
393	20230825	131900	1803010	18970	18970	18970	18970	0
394	20230825	131800	1803010	18970	18970	18970	18970	0
395	20230825	131700	1803010	18970	18970	18970	18970	0
396	20230825	131600	1803010	18970	18970	18970	18970	0
397	20230825	131500	1803010	18970	18970	18970	18970	0
398	20230825	131400	1803010	18970	18970	18970	18970	0
399	20230825	131300	1803010	18970	18970	18970	18970	0
400	20230825	131200	1803010	18970	18970	18970	18970	0
401	20230825	131100	1803010	18970	18970	18970	18970	0
402	20230825	131000	1803010	18970	18970	18970	18970	0
403	20230825	130900	1803010	18970	18970	18970	18970	0
404	20230825	130800	1803010	18970	18970	18970	18970	0
405	20230825	130700	1803010	18970	18970	18970	18970	0
406	20230825	130600	1803010	18970	18970	18970	18970	0
407	20230825	130500	1803010	18970	18970	18970	18970	0
408	20230825	130400	1803010	18970	18970	18970	18970	0
409	20230825	130300	1803010	18970	18970	18970	18970	0
410	20230825	130200	1803010	18970	18970	18970	18970	0
411	20230825	130100	1803010	18970	18970	18970	18970	0
412	20230825	130000	1803010	18970	18970	18970	18970	0
413	20230825	125900	1803010	18970	18970	18970	18970	0
414	20230825	125800	1803010	18970	18970	18970	18970	0
415	20230825	125700	1803010	18970	18970	18970	18970	0
416	20230825	125600	1803010	18970	18970	18970	18970	0
417	20230825	125500	1803010	18970	18970	18970	18970	0
418	20230825	125400	1803010	18970	18970	18970	18970	0
419	20230825	125300	1803010	18970	18970	18970	18970	0
420	20230825	125200	1803010	18970	18970	18970	18970	0
421	20230825	125100	1803010	18970	18970	18970	18970	0
422	20230825	125000	1803010	18970	18970	18970	18970	0
423	20230825	124900	1803010	18970	18970	18970	18970	0
424	20230825	124800	1803010	18970	18970	18970	18970	0
425	20230825	124700	1803010	18970	18970	18970	18970	0
426	20230825	124600	1803010	18970	18970	18970	18970	0
427	20230825	124500	1803010	18970	18970	18970	18970	0
428	20230825	124400	1803010	18970	18970	18970	18970	0
429	20230825	124300	1803010	18970	18970	18970	18970	0
430	20230825	124200	1803010	18970	18970	18970	18970	0
431	20230825	124100	1803010	18970	18970	18970	18970	0
432	20230825	124000	1803010	18970	18970	18970	18970	0
433	20230825	123900	1803010	18970	18970	18970	18970	0
434	20230825	123800	1803010	18970	18970	18970	18970	0
435	20230825	123700	1803010	18970	18970	18970	18970	0
436	20230825	123600	1803010	18970	18970	18970	18970	0
437	20230825	123500	1803010	18970	18970	18970	18970	0
438	20230825	123400	1803010	18970	18970	18970	18970	0
439	20230825	123300	1803010	18970	18970	18970	18970	0
440	20230825	123200	1803010	18970	18970	18970	18970	0
441	20230825	123100	1803010	18970	18970	18970	18970	0
442	20230825	123000	1803010	18970	18970	18970	18970	0
443	20230825	122900	1803010	18970	18970	18970	18970	0
444	20230825	122800	1803010	18970	18970	18970	18970	0
445	20230825	122700	1803010	18970	18970	18970	18970	0
446	20230825	122600	1803010	18970	18970	18970	18970	0
447	20230825	122500	1803010	18970	18970	18970	18970	0
448	20230825	122400	1803010	18970	18970	18970	18970	0
449	20230825	122300	1803010	18970	18970	18970	18970	0
450	20230825	122200	1803010	18970	18970	18970	18970	0
451	20230825	122100	1803010	18970	18970	18970	18970	0
452	20230825	122000	1803010	18970	18970	18970	18970	0
453	20230825	121900	1803010	18970	18970	18970	18970	0
454	20230825	121800	1803010	18970	18970	18970	18970	0
455	20230825	121700	1803010	18970	18970	18970	18970	0
456	20230825	121600	1803010	18970	18970	18970	18970	0
457	20230825	121500	1803010	18970	18970	18970	18970	0
458	20230825	121400	1803010	18970	18970	18970	18970	0
459	20230825	121300	1803010	18970	18970	18970	18970	0
460	20230825	121200	1803010	18970	18970	18970	18970	0
461	20230825	121100	1803010	18970	18970	18970	18970	0
462	20230825	121000	1803010	18970	18970	18970	18970	0
463	20230825	120900	1803010	18970	18970	18970	18970	0
464	20230825	120800	1803010	18970	18970	18970	18970	0
465	20230825	120700	1803010	18970	18970	18970	18970	0
466	20230825	120600	1803010	18970	18970	18970	18970	0
467	20230825	120500	1803010	18970	18970	18970	18970	0
468	20230825	120400	1803010	18970	18970	18970	18970	0
469	20230825	120300	1803010	18970	18970	18970	18970	0
470	20230825	120200	1803010	18970	18970	18970	18970	0
471	20230825	120100	1803010	18970	18970	18970	18970	0
472	20230825	120000	1803010	18970	18970	18970	18970	0
473	20230825	115900	1803010	18970	18970	18970	18970	0
474	20230825	115800	1803010	18970	18970	18970	18970	0
475	20230825	115700	1803010	18970	18970	18970	18970	0
476	20230825	115600	1803010	18970	18970	18970	18970	0
477	20230825	115500	1803010	18970	18970	18970	18970	0
478	20230825	115400	1803010	18970	18970	18970	18970	0
479	20230825	115300	1803010	18970	18970	18970	18970	0
480	20230825	115200	1803010	18970	18970	18970	18970	0
481	20230825	115100	1803010	18970	18970	18970	18970	0
482	20230825	115000	1803010	18970	18970	18970	18970	0
483	20230825	114900	1803010	18970	18970	18970	18970	0
484	20230825	114800	1803010	18970	18970	18970	18970	0
485	20230825	114700	1803010	18970	18970	18970	18970	0
486	20230825	114600	1803010	18970	18970	18970	18970	0
487	20230825	114500	1803010	18970	18970	18970	18970	0
488	20230825	114400	1803010	18970	18970	18970	18970	0
489	20230825	114300	1803010	18970	18970	18970	18970	0
490	20230825	114200	1803010	18970	18970	18970	18970	0
491	20230825	114100	1803010	18970	18970	18970	18970	0
492	20230825	114000	1803010	18970	18970	18970	18970	0
493	20230825	113900	1803010	18970	18970	18970	18970	0
494	20230825	113800	1803010	18970	18970	18970	18970	0
495	20230825	113700	1803010	18970	18970	18970	18970	0
496	20230825	113600	1803010	18970	18970	18970	18970	0
497	20230825	113500	1803010	18970	18970	18970	18970	0
498	20230825	113400	1803010	18970	18970	18970	18970	0
499	20230825	113300	1803010	18970	18970	18970	18970	0
500	20230825	113200	1803010	18970	18970	18970	18970	0
501	20230825	113100	1803010	18970	18970	18970	18970	0
502	20230825	113000	1803010	18970	18970	18970	18970	0
503	20230825	112900	1803010	18970	18970	18970	18970	0
504	20230825	112800	1803010	18970	18970	18970	18970	0
505	20230825	112700	1803010	18970	18970	18970	18970	0
506	20230825	112600	1803010	18970	18970	18970	18970	0
507	20230825	112500	1803010	18970	18970	18970	18970	0
508	20230825	112400	1803010	18970	18970	18970	18970	0
509	20230825	112300	1803010	18970	18970	18970	18970	0
510	20230825	112200	1803010	18970	18970	18970	18970	0
511	20230825	112100	1803010	18970	18970	18970	18970	0
512	20230825	112000	1803010	18970	18970	18970	18970	0
513	20230825	111900	1803010	18970	18970	18970	18970	0
514	20230825	111800	1803010	18970	18970	18970	18970	0
515	20230825	111700	1803010	18970	18970	18970	18970	0
516	20230825	111600	1803010	18970	18970	18970	18970	0
517	20230825	111500	1803010	18970	18970	18970	18970	0
518	20230825	111400	1803010	18970	18970	18970	18970	0
519	20230825	111300	1803010	18970	18970	18970	18970	0
520	20230825	111200	1803010	18970	18970	18970	18970	0
521	20230825	111100	1803010	18970	18970	18970	18970	0
522	20230825	111000	1803010	18970	18970	18970	18970	0
523	20230825	110900	1803010	18970	18970	18970	18970	0
524	20230825	110800	1803010	18970	18970	18970	18970	0
525	20230825	110700	1803010	18970	18970	18970	18970	0
526	20230825	110600	1803010	18970	18970	18970	18970	0
527	20230825	110500	1803010	18970	18970	18970	18970	16
528	20230825	110400	1499490	18970	18970	18970	18970	0
529	20230825	110300	1499490	18970	18970	18970	18970	0
530	20230825	110200	1499490	18970	18970	18970	18970	0
531	20230825	110100	1499490	18970	18970	18970	18970	0
532	20230825	110000	1499490	18970	18970	18970	18970	0
533	20230825	105900	1499490	18970	18970	18970	18970	0
534	20230825	105800	1499490	18970	18970	18970	18970	0
535	20230825	105700	1499490	18970	18970	18970	18970	0
536	20230825	105600	1499490	18970	18970	18970	18970	0
537	20230825	105500	1499490	18970	18970	18970	18970	0
538	20230825	105400	1499490	18970	18970	18970	18970	0
539	20230825	105300	1499490	18970	18970	18970	18970	0
540	20230825	105200	1499490	18970	18970	18970	18970	0
541	20230825	105100	1499490	18970	18970	18970	18970	0
542	20230825	105000	1499490	18970	18970	18970	18970	0
543	20230825	104900	1499490	18970	18970	18970	18970	0
544	20230825	104800	1499490	18970	18970	18970	18970	0
545	20230825	104700	1499490	18970	18970	18970	18970	0
546	20230825	104600	1499490	18970	18970	18970	18970	0
547	20230825	104500	1499490	18970	18970	18970	18970	0
548	20230825	104400	1499490	18970	18970	18970	18970	0
549	20230825	104300	1499490	18970	18970	18970	18970	0
550	20230825	104200	1499490	18970	18970	18970	18970	0
551	20230825	104100	1499490	18970	18970	18970	18970	0
552	20230825	104000	1499490	18970	18970	18970	18970	0
553	20230825	103900	1499490	18970	18970	18970	18970	0
554	20230825	103800	1499490	18970	18970	18970	18970	0
555	20230825	103700	1499490	18970	18970	18970	18970	0
556	20230825	103600	1499490	18970	18970	18970	18970	0
557	20230825	103500	1499490	18970	18970	18970	18970	0
558	20230825	103400	1499490	18970	18970	18970	18970	0
559	20230825	103300	1499490	18970	18970	18970	18970	0
560	20230825	103200	1499490	18970	18970	18970	18970	0
561	20230825	103100	1499490	18970	18970	18970	18970	0
562	20230825	103000	1499490	18970	18970	18970	18970	0
563	20230825	102900	1499490	18970	18970	18970	18970	0
564	20230825	102800	1499490	18970	18970	18970	18970	0
565	20230825	102700	1499490	18970	18970	18970	18970	0
566	20230825	102600	1499490	18970	18970	18970	18970	0
567	20230825	102500	1499490	18970	18970	18970	18970	0
568	20230825	102400	1499490	18970	18970	18970	18970	0
569	20230825	102300	1499490	18970	18970	18970	18970	0
570	20230825	102200	1499490	18970	18970	18970	18970	0
571	20230825	102100	1499490	18970	18970	18970	18970	0
572	20230825	102000	1499490	18970	18970	18970	18970	0
573	20230825	101900	1499490	18970	18970	18970	18970	0
574	20230825	101800	1499490	18970	18970	18970	18970	0
575	20230825	101700	1499490	18970	18970	18970	18970	0
576	20230825	101600	1499490	18970	18970	18970	18970	0
577	20230825	101500	1499490	18970	18970	18970	18970	0
578	20230825	101400	1499490	18970	18970	18970	18970	0
579	20230825	101300	1499490	18970	18970	18970	18970	0
580	20230825	101200	1499490	18970	18970	18970	18970	0
581	20230825	101100	1499490	18970	18970	18970	18970	0
582	20230825	101000	1499490	18970	18970	18970	18970	0
583	20230825	100900	1499490	18970	18970	18970	18970	0
584	20230825	100800	1499490	18970	18970	18970	18970	0
585	20230825	100700	1499490	18970	18970	18970	18970	0
586	20230825	100600	1499490	18970	18970	18970	18970	0
587	20230825	100500	1499490	18970	18970	18970	18970	0
588	20230825	100400	1499490	18970	18970	18970	18970	0
589	20230825	100300	1499490	18970	18970	18970	18970	0
590	20230825	100200	1499490	18970	18970	18970	18970	0
591	20230825	100100	1499490	18970	18970	18970	18970	30
592	20230825	100000	930390	18990	18990	18990	18990	0
593	20230825	095900	930390	18990	18990	18990	18990	0
594	20230825	095800	930390	18990	18990	18990	18990	0
595	20230825	095700	930390	18990	18990	18990	18990	0
596	20230825	095600	930390	18990	18990	18990	18990	0
597	20230825	095500	930390	18990	18990	18990	18990	0
598	20230825	095400	930390	18990	18990	18990	18990	0
599	20230825	095300	930390	18990	18990	18990	18990	0
600	20230825	095200	930390	18990	18990	18990	18990	0
601	20230825	095100	930390	18990	18990	18990	18990	0
602	20230825	095000	930390	18990	18990	18990	18990	0
603	20230825	094900	930390	18990	18990	18990	18990	0
604	20230825	094800	930390	18990	18990	18990	18990	0
605	20230825	094700	930390	18990	18990	18990	18990	0
606	20230825	094600	930390	18990	18990	18990	18990	0
607	20230825	094500	930390	18990	18990	18990	18990	0
608	20230825	094400	930390	18990	18990	18990	18990	0
609	20230825	094300	930390	18990	18990	18990	18990	0
610	20230825	094200	930390	18990	18980	18990	18980	7
611	20230825	094100	797480	18980	18980	18980	18980	0
612	20230825	094000	797480	18980	18990	18990	18980	20
613	20230825	093900	417780	18990	18990	18990	18990	10
614	20230825	093800	227880	18990	18990	18990	18990	10
615	20230825	093700	37980	18990	18990	18990	18990	0
616	20230825	093600	37980	18990	18990	18990	18990	0
617	20230825	093500	37980	18990	18990	18990	18990	0
618	20230825	093400	37980	18990	18990	18990	18990	0
619	20230825	093300	37980	18990	18990	18990	18990	0
620	20230825	093200	37980	18990	18990	18990	18990	0
621	20230825	093100	37980	18990	18990	18990	18990	0
622	20230825	093000	37980	18990	18990	18990	18990	0
623	20230825	092900	37980	18990	18990	18990	18990	0
624	20230825	092800	37980	18990	18990	18990	18990	0
625	20230825	092700	37980	18990	18990	18990	18990	0
626	20230825	092600	37980	18990	18990	18990	18990	0
627	20230825	092500	37980	18990	18990	18990	18990	0
628	20230825	092400	37980	18990	18990	18990	18990	0
629	20230825	092300	37980	18990	18990	18990	18990	0
630	20230825	092200	37980	18990	18990	18990	18990	0
631	20230825	092100	37980	18990	18990	18990	18990	0
632	20230825	092000	37980	18990	18990	18990	18990	0
633	20230825	091900	37980	18990	18990	18990	18990	0
634	20230825	091800	37980	18990	18990	18990	18990	2
635	20230825	091700	0	18990	18990	18990	18990	0
636	20230825	091600	0	18990	18990	18990	18990	0
637	20230825	091500	0	18990	18990	18990	18990	0
638	20230825	091400	0	18990	18990	18990	18990	0
639	20230825	091300	0	18990	18990	18990	18990	0
640	20230825	091200	0	18990	18990	18990	18990	0
641	20230825	091100	0	18990	18990	18990	18990	0
642	20230825	091000	0	18990	18990	18990	18990	0
643	20230825	090900	0	18990	18990	18990	18990	0
644	20230825	090800	0	18990	18990	18990	18990	0
645	20230825	090700	0	18990	18990	18990	18990	0
646	20230825	090600	0	18990	18990	18990	18990	0
647	20230825	090500	0	18990	18990	18990	18990	0
648	20230825	090400	0	18990	18990	18990	18990	0
649	20230825	090300	0	18990	18990	18990	18990	0
650	20230825	090200	0	18990	18990	18990	18990	0
651	20230825	090100	0	18990	18990	18990	18990	0
652	20230825	090000	0	18990	18990	18990	18990	0