KissMeData/107640/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	195100	2053940	18940	18940	18940	18940	1
3	20230828	195000	2053940	18940	18940	18940	18940	0
4	20230828	194900	2053940	18940	18940	18940	18940	0
5	20230828	194800	2053940	18940	18940	18940	18940	0
6	20230828	194700	2053940	18940	18940	18940	18940	0
7	20230828	194600	2053940	18940	18940	18940	18940	0
8	20230828	194500	2053940	18940	18940	18940	18940	0
9	20230828	194400	2053940	18940	18940	18940	18940	0
10	20230828	194300	2053940	18940	18940	18940	18940	0
11	20230828	194200	2053940	18940	18940	18940	18940	0
12	20230828	194100	2053940	18940	18940	18940	18940	0
13	20230828	194000	2053940	18940	18940	18940	18940	0
14	20230828	193900	2053940	18940	18940	18940	18940	0
15	20230828	193800	2053940	18940	18940	18940	18940	0
16	20230828	193700	2053940	18940	18940	18940	18940	0
17	20230828	193600	2053940	18940	18940	18940	18940	0
18	20230828	193500	2053940	18940	18940	18940	18940	0
19	20230828	193400	2053940	18940	18940	18940	18940	0
20	20230828	193300	2053940	18940	18940	18940	18940	0
21	20230828	193200	2053940	18940	18940	18940	18940	0
22	20230828	193100	2053940	18940	18940	18940	18940	0
23	20230828	193000	2053940	18940	18940	18940	18940	0
24	20230828	192900	2053940	18940	18940	18940	18940	0
25	20230828	192800	2053940	18940	18940	18940	18940	0
26	20230828	192700	2053940	18940	18940	18940	18940	0
27	20230828	192600	2053940	18940	18940	18940	18940	0
28	20230828	192500	2053940	18940	18940	18940	18940	0
29	20230828	192400	2053940	18940	18940	18940	18940	0
30	20230828	192300	2053940	18940	18940	18940	18940	0
31	20230828	192200	2053940	18940	18940	18940	18940	0
32	20230828	192100	2053940	18940	18940	18940	18940	1
33	20230828	192000	2053940	18940	18940	18940	18940	0
34	20230828	191900	2053940	18940	18940	18940	18940	0
35	20230828	191800	2053940	18940	18940	18940	18940	0
36	20230828	191700	2053940	18940	18940	18940	18940	0
37	20230828	191600	2053940	18940	18940	18940	18940	0
38	20230828	191500	2053940	18940	18940	18940	18940	0
39	20230828	191400	2053940	18940	18940	18940	18940	0
40	20230828	191300	2053940	18940	18940	18940	18940	0
41	20230828	191200	2053940	18940	18940	18940	18940	0
42	20230828	191100	2053940	18940	18940	18940	18940	0
43	20230828	191000	2053940	18940	18940	18940	18940	0
44	20230828	190900	2053940	18940	18940	18940	18940	0
45	20230828	190800	2053940	18940	18940	18940	18940	0
46	20230828	190700	2053940	18940	18940	18940	18940	0
47	20230828	190600	2053940	18940	18940	18940	18940	0
48	20230828	190500	2053940	18940	18940	18940	18940	0
49	20230828	190400	2053940	18940	18940	18940	18940	0
50	20230828	190300	2053940	18940	18940	18940	18940	0
51	20230828	190200	2053940	18940	18940	18940	18940	0
52	20230828	190100	2053940	18940	18940	18940	18940	0
53	20230828	190000	2053940	18940	18940	18940	18940	0
54	20230828	185900	2053940	18940	18940	18940	18940	0
55	20230828	185800	2053940	18940	18940	18940	18940	0
56	20230828	185700	2053940	18940	18940	18940	18940	0
57	20230828	185600	2053940	18940	18940	18940	18940	0
58	20230828	185500	2053940	18940	18940	18940	18940	0
59	20230828	185400	2053940	18940	18940	18940	18940	0
60	20230828	185300	2053940	18940	18940	18940	18940	0
61	20230828	185200	2053940	18940	18940	18940	18940	0
62	20230828	185100	2053940	18940	18940	18940	18940	1
63	20230828	185000	2053940	18940	18940	18940	18940	0
64	20230828	184900	2053940	18940	18940	18940	18940	0
65	20230828	184800	2053940	18940	18940	18940	18940	0
66	20230828	184700	2053940	18940	18940	18940	18940	0
67	20230828	184600	2053940	18940	18940	18940	18940	0
68	20230828	184500	2053940	18940	18940	18940	18940	0
69	20230828	184400	2053940	18940	18940	18940	18940	0
70	20230828	184300	2053940	18940	18940	18940	18940	0
71	20230828	184200	2053940	18940	18940	18940	18940	0
72	20230828	184100	2053940	18940	18940	18940	18940	0
73	20230828	184000	2053940	18940	18940	18940	18940	0
74	20230828	183900	2053940	18940	18940	18940	18940	0
75	20230828	183800	2053940	18940	18940	18940	18940	0
76	20230828	183700	2053940	18940	18940	18940	18940	0
77	20230828	183600	2053940	18940	18940	18940	18940	0
78	20230828	183500	2053940	18940	18940	18940	18940	0
79	20230828	183400	2053940	18940	18940	18940	18940	0
80	20230828	183300	2053940	18940	18940	18940	18940	0
81	20230828	183200	2053940	18940	18940	18940	18940	0
82	20230828	183100	2053940	18940	18940	18940	18940	0
83	20230828	183000	2053940	18940	18940	18940	18940	0
84	20230828	182900	2053940	18940	18940	18940	18940	0
85	20230828	182800	2053940	18940	18940	18940	18940	0
86	20230828	182700	2053940	18940	18940	18940	18940	0
87	20230828	182600	2053940	18940	18940	18940	18940	0
88	20230828	182500	2053940	18940	18940	18940	18940	0
89	20230828	182400	2053940	18940	18940	18940	18940	0
90	20230828	182300	2053940	18940	18940	18940	18940	0
91	20230828	182200	2053940	18940	18940	18940	18940	0
92	20230828	182100	2053940	18940	18940	18940	18940	1
93	20230828	182000	2053940	18940	18940	18940	18940	0
94	20230828	181900	2053940	18940	18940	18940	18940	0
95	20230828	181800	2053940	18940	18940	18940	18940	0
96	20230828	181700	2053940	18940	18940	18940	18940	0
97	20230828	181600	2053940	18940	18940	18940	18940	0
98	20230828	181500	2053940	18940	18940	18940	18940	0
99	20230828	181400	2053940	18940	18940	18940	18940	0
100	20230828	181300	2053940	18940	18940	18940	18940	0
101	20230828	181200	2053940	18940	18940	18940	18940	0
102	20230828	181100	2053940	18940	18940	18940	18940	0
103	20230828	181000	2053940	18940	18940	18940	18940	0
104	20230828	180900	2053940	18940	18940	18940	18940	0
105	20230828	180800	2053940	18940	18940	18940	18940	0
106	20230828	180700	2053940	18940	18940	18940	18940	0
107	20230828	180600	2053940	18940	18940	18940	18940	0
108	20230828	180500	2053940	18940	18940	18940	18940	0
109	20230828	180400	2053940	18940	18940	18940	18940	0
110	20230828	180300	2053940	18940	18940	18940	18940	0
111	20230828	180200	2053940	18940	18940	18940	18940	0
112	20230828	180100	2053940	18940	18940	18940	18940	0
113	20230828	180000	2053940	18940	18940	18940	18940	0
114	20230828	175900	2053940	18940	18940	18940	18940	0
115	20230828	175800	2053940	18940	18940	18940	18940	0
116	20230828	175700	2053940	18940	18940	18940	18940	0
117	20230828	175600	2053940	18940	18940	18940	18940	0
118	20230828	175500	2053940	18940	18940	18940	18940	0
119	20230828	175400	2053940	18940	18940	18940	18940	0
120	20230828	175300	2053940	18940	18940	18940	18940	0
121	20230828	175200	2053940	18940	18940	18940	18940	0
122	20230828	175100	2053940	18940	18940	18940	18940	1
123	20230828	175000	2053940	18940	18940	18940	18940	0
124	20230828	174900	2053940	18940	18940	18940	18940	0
125	20230828	174800	2053940	18940	18940	18940	18940	0
126	20230828	174700	2053940	18940	18940	18940	18940	0
127	20230828	174600	2053940	18940	18940	18940	18940	0
128	20230828	174500	2053940	18940	18940	18940	18940	0
129	20230828	174400	2053940	18940	18940	18940	18940	0
130	20230828	174300	2053940	18940	18940	18940	18940	0
131	20230828	174200	2053940	18940	18940	18940	18940	0
132	20230828	174100	2053940	18940	18940	18940	18940	0
133	20230828	174000	2053940	18940	18940	18940	18940	0
134	20230828	173900	2053940	18940	18940	18940	18940	0
135	20230828	173800	2053940	18940	18940	18940	18940	0
136	20230828	173700	2053940	18940	18940	18940	18940	0
137	20230828	173600	2053940	18940	18940	18940	18940	0
138	20230828	173500	2053940	18940	18940	18940	18940	0
139	20230828	173400	2053940	18940	18940	18940	18940	0
140	20230828	173300	2053940	18940	18940	18940	18940	0
141	20230828	173200	2053940	18940	18940	18940	18940	0
142	20230828	173100	2053940	18940	18940	18940	18940	0
143	20230828	173000	2053940	18940	18940	18940	18940	0
144	20230828	172900	2053940	18940	18940	18940	18940	0
145	20230828	172800	2053940	18940	18940	18940	18940	0
146	20230828	172700	2053940	18940	18940	18940	18940	0
147	20230828	172600	2053940	18940	18940	18940	18940	0
148	20230828	172500	2053940	18940	18940	18940	18940	0
149	20230828	172400	2053940	18940	18940	18940	18940	0
150	20230828	172300	2053940	18940	18940	18940	18940	0
151	20230828	172200	2053940	18940	18940	18940	18940	0
152	20230828	172100	2053940	18940	18940	18940	18940	1
153	20230828	172000	2053940	18940	18940	18940	18940	0
154	20230828	171900	2053940	18940	18940	18940	18940	0
155	20230828	171800	2053940	18940	18940	18940	18940	0
156	20230828	171700	2053940	18940	18940	18940	18940	0
157	20230828	171600	2053940	18940	18940	18940	18940	0
158	20230828	171500	2053940	18940	18940	18940	18940	0
159	20230828	171400	2053940	18940	18940	18940	18940	0
160	20230828	171300	2053940	18940	18940	18940	18940	0
161	20230828	171200	2053940	18940	18940	18940	18940	0
162	20230828	171100	2053940	18940	18940	18940	18940	0
163	20230828	171000	2053940	18940	18940	18940	18940	0
164	20230828	170900	2053940	18940	18940	18940	18940	0
165	20230828	170800	2053940	18940	18940	18940	18940	0
166	20230828	170700	2053940	18940	18940	18940	18940	0
167	20230828	170600	2053940	18940	18940	18940	18940	0
168	20230828	170500	2053940	18940	18940	18940	18940	0
169	20230828	170400	2053940	18940	18940	18940	18940	0
170	20230828	170300	2053940	18940	18940	18940	18940	0
171	20230828	170200	2053940	18940	18940	18940	18940	0
172	20230828	170100	2053940	18940	18940	18940	18940	0
173	20230828	170000	2053940	18940	18940	18940	18940	0
174	20230828	165900	2053940	18940	18940	18940	18940	0
175	20230828	165800	2053940	18940	18940	18940	18940	0
176	20230828	165700	2053940	18940	18940	18940	18940	0
177	20230828	165600	2053940	18940	18940	18940	18940	0
178	20230828	165500	2053940	18940	18940	18940	18940	0
179	20230828	165400	2053940	18940	18940	18940	18940	0
180	20230828	165300	2053940	18940	18940	18940	18940	0
181	20230828	165200	2053940	18940	18940	18940	18940	0
182	20230828	165100	2053940	18940	18940	18940	18940	1
183	20230828	165000	2053940	18940	18940	18940	18940	0
184	20230828	164900	2053940	18940	18940	18940	18940	0
185	20230828	164800	2053940	18940	18940	18940	18940	0
186	20230828	164700	2053940	18940	18940	18940	18940	0
187	20230828	164600	2053940	18940	18940	18940	18940	0
188	20230828	164500	2053940	18940	18940	18940	18940	0
189	20230828	164400	2053940	18940	18940	18940	18940	0
190	20230828	164300	2053940	18940	18940	18940	18940	0
191	20230828	164200	2053940	18940	18940	18940	18940	0
192	20230828	164100	2053940	18940	18940	18940	18940	0
193	20230828	164000	2053940	18940	18940	18940	18940	0
194	20230828	163900	2053940	18940	18940	18940	18940	0
195	20230828	163800	2053940	18940	18940	18940	18940	0
196	20230828	163700	2053940	18940	18940	18940	18940	0
197	20230828	163600	2053940	18940	18940	18940	18940	0
198	20230828	163500	2053940	18940	18940	18940	18940	0
199	20230828	163400	2053940	18940	18940	18940	18940	0
200	20230828	163300	2053940	18940	18940	18940	18940	0
201	20230828	163200	2053940	18940	18940	18940	18940	0
202	20230828	163100	2053940	18940	18940	18940	18940	0
203	20230828	163000	2053940	18940	18940	18940	18940	0
204	20230828	162900	2053940	18940	18940	18940	18940	0
205	20230828	162800	2053940	18940	18940	18940	18940	0
206	20230828	162700	2053940	18940	18940	18940	18940	0
207	20230828	162600	2053940	18940	18940	18940	18940	0
208	20230828	162500	2053940	18940	18940	18940	18940	0
209	20230828	162400	2053940	18940	18940	18940	18940	0
210	20230828	162300	2053940	18940	18940	18940	18940	0
211	20230828	162200	2053940	18940	18940	18940	18940	0
212	20230828	162100	2053940	18940	18940	18940	18940	1
213	20230828	162000	2053940	18940	18940	18940	18940	0
214	20230828	161900	2053940	18940	18940	18940	18940	0
215	20230828	161800	2053940	18940	18940	18940	18940	0
216	20230828	161700	2053940	18940	18940	18940	18940	0
217	20230828	161600	2053940	18940	18940	18940	18940	0
218	20230828	161500	2053940	18940	18940	18940	18940	0
219	20230828	161400	2053940	18940	18940	18940	18940	0
220	20230828	161300	2053940	18940	18940	18940	18940	0
221	20230828	161200	2053940	18940	18940	18940	18940	0
222	20230828	161100	2053940	18940	18940	18940	18940	0
223	20230828	161000	2053940	18940	18940	18940	18940	0
224	20230828	160900	2053940	18940	18940	18940	18940	0
225	20230828	160800	2053940	18940	18940	18940	18940	0
226	20230828	160700	2053940	18940	18940	18940	18940	0
227	20230828	160600	2053940	18940	18940	18940	18940	0
228	20230828	160500	2053940	18940	18940	18940	18940	0
229	20230828	160400	2053940	18940	18940	18940	18940	0
230	20230828	160300	2053940	18940	18940	18940	18940	0
231	20230828	160200	2053940	18940	18940	18940	18940	0
232	20230828	160100	2053940	18940	18940	18940	18940	0
233	20230828	160000	2053940	18940	18940	18940	18940	0
234	20230828	155900	2053940	18940	18940	18940	18940	0
235	20230828	155800	2053940	18940	18940	18940	18940	0
236	20230828	155700	2053940	18940	18940	18940	18940	0
237	20230828	155600	2053940	18940	18940	18940	18940	0
238	20230828	155500	2053940	18940	18940	18940	18940	0
239	20230828	155400	2053940	18940	18940	18940	18940	0
240	20230828	155300	2053940	18940	18940	18940	18940	0
241	20230828	155200	2053940	18940	18940	18940	18940	0
242	20230828	155100	2053940	18940	18940	18940	18940	1
243	20230828	155000	2053940	18940	18940	18940	18940	0
244	20230828	154900	2053940	18940	18940	18940	18940	0
245	20230828	154800	2053940	18940	18940	18940	18940	0
246	20230828	154700	2053940	18940	18940	18940	18940	0
247	20230828	154600	2053940	18940	18940	18940	18940	0
248	20230828	154500	2053940	18940	18940	18940	18940	0
249	20230828	154400	2053940	18940	18940	18940	18940	0
250	20230828	154300	2053940	18940	18940	18940	18940	0
251	20230828	154200	2053940	18940	18940	18940	18940	0
252	20230828	154100	2053940	18940	18940	18940	18940	0
253	20230828	154000	2053940	18940	18940	18940	18940	0
254	20230828	153900	2053940	18940	18940	18940	18940	0
255	20230828	153800	2053940	18940	18940	18940	18940	0
256	20230828	153700	2053940	18940	18940	18940	18940	0
257	20230828	153600	2053940	18940	18940	18940	18940	0
258	20230828	153500	2053940	18940	18940	18940	18940	0
259	20230828	153400	2053940	18940	18940	18940	18940	0
260	20230828	153300	2053940	18940	18940	18940	18940	0
261	20230828	153200	2053940	18940	18940	18940	18940	0
262	20230828	153100	2053940	18940	18940	18940	18940	0
263	20230828	153000	2053940	18940	18940	18940	18940	0
264	20230828	152900	2053940	18940	18940	18940	18940	0
265	20230828	152800	2053940	18940	18940	18940	18940	0
266	20230828	152700	2053940	18940	18940	18940	18940	0
267	20230828	152600	2053940	18940	18940	18940	18940	0
268	20230828	152500	2053940	18940	18940	18940	18940	0
269	20230828	152400	2053940	18940	18940	18940	18940	0
270	20230828	152300	2053940	18940	18940	18940	18940	0
271	20230828	152200	2053940	18940	18940	18940	18940	0
272	20230828	152100	2053940	18940	18940	18940	18940	0
273	20230828	152000	2053940	18940	18940	18940	18940	0
274	20230828	151900	2053940	18940	18940	18940	18940	0
275	20230828	151800	2053940	18940	18940	18940	18940	0
276	20230828	151700	2053940	18940	18940	18940	18940	0
277	20230828	151600	2053940	18940	18940	18940	18940	0
278	20230828	151500	2053940	18940	18940	18940	18940	0
279	20230828	151400	2053940	18940	18940	18940	18940	0
280	20230828	151300	2053940	18940	18940	18940	18940	0
281	20230828	151200	2053940	18940	18940	18940	18940	0
282	20230828	151100	2053940	18940	18940	18940	18940	0
283	20230828	151000	2053940	18940	18940	18940	18940	0
284	20230828	150900	2053940	18940	18940	18940	18940	0
285	20230828	150800	2053940	18940	18940	18940	18940	0
286	20230828	150700	2053940	18940	18940	18940	18940	0
287	20230828	150600	2053940	18940	18940	18940	18940	0
288	20230828	150500	2053940	18940	18940	18940	18940	0
289	20230828	150400	2053940	18940	18940	18940	18940	0
290	20230828	150300	2053940	18940	18940	18940	18940	0
291	20230828	150200	2053940	18940	18940	18940	18940	0
292	20230828	150100	2053940	18940	18940	18940	18940	0
293	20230828	150000	2053940	18940	18940	18940	18940	0
294	20230828	145900	2053940	18940	18940	18940	18940	0
295	20230828	145800	2053940	18940	18940	18940	18940	0
296	20230828	145700	2053940	18940	18940	18940	18940	0
297	20230828	145600	2053940	18940	18940	18940	18940	0
298	20230828	145500	2053940	18940	18940	18940	18940	0
299	20230828	145400	2053940	18940	18940	18940	18940	0
300	20230828	145300	2053940	18940	18940	18940	18940	0
301	20230828	145200	2053940	18940	18940	18940	18940	0
302	20230828	145100	2053940	18940	18940	18940	18940	0
303	20230828	145000	2053940	18940	18940	18940	18940	0
304	20230828	144900	2053940	18940	18940	18940	18940	0
305	20230828	144800	2053940	18940	18940	18940	18940	0
306	20230828	144700	2053940	18940	18940	18940	18940	0
307	20230828	144600	2053940	18940	18940	18940	18940	0
308	20230828	144500	2053940	18940	18940	18940	18940	0
309	20230828	144400	2053940	18940	18940	18940	18940	0
310	20230828	144300	2053940	18940	18940	18940	18940	0
311	20230828	144200	2053940	18940	18940	18940	18940	0
312	20230828	144100	2053940	18940	18940	18940	18940	0
313	20230828	144000	2053940	18940	18940	18940	18940	0
314	20230828	143900	2053940	18940	18940	18940	18940	0
315	20230828	143800	2053940	18940	18940	18940	18940	0
316	20230828	143700	2053940	18940	18940	18940	18940	0
317	20230828	143600	2053940	18940	18940	18940	18940	0
318	20230828	143500	2053940	18940	18940	18940	18940	0
319	20230828	143400	2053940	18940	18940	18940	18940	0
320	20230828	143300	2053940	18940	18940	18940	18940	0
321	20230828	143200	2053940	18940	18940	18940	18940	0
322	20230828	143100	2053940	18940	18940	18940	18940	0
323	20230828	143000	2053940	18940	18940	18940	18940	0
324	20230828	142900	2053940	18940	18940	18940	18940	0
325	20230828	142800	2053940	18940	18940	18940	18940	0
326	20230828	142700	2053940	18940	18940	18940	18940	0
327	20230828	142600	2053940	18940	18940	18940	18940	0
328	20230828	142500	2053940	18940	18940	18940	18940	0
329	20230828	142400	2053940	18940	18940	18940	18940	0
330	20230828	142300	2053940	18940	18940	18940	18940	0
331	20230828	142200	2053940	18940	18940	18940	18940	0
332	20230828	142100	2053940	18940	18940	18940	18940	0
333	20230828	142000	2053940	18940	18940	18940	18940	0
334	20230828	141900	2053940	18940	18940	18940	18940	0
335	20230828	141800	2053940	18940	18940	18940	18940	0
336	20230828	141700	2053940	18940	18940	18940	18940	0
337	20230828	141600	2053940	18940	18940	18940	18940	0
338	20230828	141500	2053940	18940	18940	18940	18940	0
339	20230828	141400	2053940	18940	18940	18940	18940	0
340	20230828	141300	2053940	18940	18940	18940	18940	0
341	20230828	141200	2053940	18940	18940	18940	18940	0
342	20230828	141100	2053940	18940	18940	18940	18940	0
343	20230828	141000	2053940	18940	18940	18940	18940	0
344	20230828	140900	2053940	18940	18940	18940	18940	0
345	20230828	140800	2053940	18940	18940	18940	18940	0
346	20230828	140700	2053940	18940	18940	18940	18940	0
347	20230828	140600	2053940	18940	18940	18940	18940	0
348	20230828	140500	2053940	18940	18940	18940	18940	0
349	20230828	140400	2053940	18940	18940	18940	18940	0
350	20230828	140300	2053940	18940	18940	18940	18940	0
351	20230828	140200	2053940	18940	18940	18940	18940	0
352	20230828	140100	2053940	18940	18940	18940	18940	0
353	20230828	140000	2053940	18940	18940	18940	18940	0
354	20230828	135900	2053940	18940	18940	18940	18940	0
355	20230828	135800	2053940	18940	18940	18940	18940	0
356	20230828	135700	2053940	18940	18940	18940	18940	0
357	20230828	135600	2053940	18940	18940	18940	18940	0
358	20230828	135500	2053940	18940	18940	18940	18940	0
359	20230828	135400	2053940	18940	18940	18940	18940	0
360	20230828	135300	2053940	18940	18940	18940	18940	0
361	20230828	135200	2053940	18940	18940	18940	18940	0
362	20230828	135100	2053940	18940	18940	18940	18940	0
363	20230828	135000	2053940	18940	18940	18940	18940	0
364	20230828	134900	2053940	18940	18940	18940	18940	0
365	20230828	134800	2053940	18940	18940	18940	18940	0
366	20230828	134700	2053940	18940	18940	18940	18940	0
367	20230828	134600	2053940	18940	18940	18940	18940	0
368	20230828	134500	2053940	18940	18940	18940	18940	0
369	20230828	134400	2053940	18940	18940	18940	18940	0
370	20230828	134300	2053940	18940	18940	18940	18940	0
371	20230828	134200	2053940	18940	18940	18940	18940	0
372	20230828	134100	2053940	18940	18940	18940	18940	0
373	20230828	134000	2053940	18940	18940	18940	18940	0
374	20230828	133900	2053940	18940	18940	18940	18940	0
375	20230828	133800	2053940	18940	18940	18940	18940	0
376	20230828	133700	2053940	18940	18940	18940	18940	0
377	20230828	133600	2053940	18940	18940	18940	18940	0
378	20230828	133500	2053940	18940	18940	18940	18940	0
379	20230828	133400	2053940	18940	18940	18940	18940	0
380	20230828	133300	2053940	18940	18940	18940	18940	0
381	20230828	133200	2053940	18940	18940	18940	18940	0
382	20230828	133100	2053940	18940	18940	18940	18940	0
383	20230828	133000	2053940	18940	18940	18940	18940	0
384	20230828	132900	2053940	18940	18940	18940	18940	0
385	20230828	132800	2053940	18940	18940	18940	18940	0
386	20230828	132700	2053940	18940	18940	18940	18940	0
387	20230828	132600	2053940	18940	18940	18940	18940	0
388	20230828	132500	2053940	18940	18940	18940	18940	0
389	20230828	132400	2053940	18940	18940	18940	18940	0
390	20230828	132300	2053940	18940	18940	18940	18940	0
391	20230828	132200	2053940	18940	18940	18940	18940	0
392	20230828	132100	2053940	18940	18940	18940	18940	0
393	20230828	132000	2053940	18940	18940	18940	18940	0
394	20230828	131900	2053940	18940	18940	18940	18940	0
395	20230828	131800	2053940	18940	18940	18940	18940	0
396	20230828	131700	2053940	18940	18940	18940	18940	0
397	20230828	131600	2053940	18940	18940	18940	18940	0
398	20230828	131500	2053940	18940	18940	18940	18940	0
399	20230828	131400	2053940	18940	18940	18940	18940	0
400	20230828	131300	2053940	18940	18940	18940	18940	0
401	20230828	131200	2053940	18940	18940	18940	18940	0
402	20230828	131100	2053940	18940	18940	18940	18940	0
403	20230828	131000	2053940	18940	18940	18940	18940	0
404	20230828	130900	2053940	18940	18940	18940	18940	0
405	20230828	130800	2053940	18940	18940	18940	18940	0
406	20230828	130700	2053940	18940	18940	18940	18940	0
407	20230828	130600	2053940	18940	18940	18940	18940	0
408	20230828	130500	2053940	18940	18940	18940	18940	0
409	20230828	130400	2053940	18940	18940	18940	18940	0
410	20230828	130300	2053940	18940	18940	18940	18940	0
411	20230828	130200	2053940	18940	18940	18940	18940	0
412	20230828	130100	2053940	18940	18940	18940	18940	0
413	20230828	130000	2053940	18940	18940	18940	18940	0
414	20230828	125900	2053940	18940	18940	18940	18940	0
415	20230828	125800	2053940	18940	18940	18940	18940	0
416	20230828	125700	2053940	18940	18940	18940	18940	0
417	20230828	125600	2053940	18940	18940	18940	18940	0
418	20230828	125500	2053940	18940	18940	18940	18940	0
419	20230828	125400	2053940	18940	18940	18940	18940	0
420	20230828	125300	2053940	18940	18940	18940	18940	0
421	20230828	125200	2053940	18940	18940	18940	18940	0
422	20230828	125100	2053940	18940	18940	18940	18940	0
423	20230828	125000	2053940	18940	18940	18940	18940	0
424	20230828	124900	2053940	18940	18940	18940	18940	0
425	20230828	124800	2053940	18940	18940	18940	18940	0
426	20230828	124700	2053940	18940	18940	18940	18940	0
427	20230828	124600	2053940	18940	18940	18940	18940	0
428	20230828	124500	2053940	18940	18940	18940	18940	0
429	20230828	124400	2053940	18940	18940	18940	18940	0
430	20230828	124300	2053940	18940	18940	18940	18940	0
431	20230828	124200	2053940	18940	18940	18940	18940	0
432	20230828	124100	2053940	18940	18940	18940	18940	0
433	20230828	124000	2053940	18940	18940	18940	18940	0
434	20230828	123900	2053940	18940	18940	18940	18940	0
435	20230828	123800	2053940	18940	18940	18940	18940	0
436	20230828	123700	2053940	18940	18940	18940	18940	0
437	20230828	123600	2053940	18940	18940	18940	18940	0
438	20230828	123500	2053940	18940	18940	18940	18940	0
439	20230828	123400	2053940	18940	18940	18940	18940	0
440	20230828	123300	2053940	18940	18940	18940	18940	0
441	20230828	123200	2053940	18940	18940	18940	18940	0
442	20230828	123100	2053940	18940	18940	18940	18940	0
443	20230828	123000	2053940	18940	18940	18940	18940	0
444	20230828	122900	2053940	18940	18940	18940	18940	0
445	20230828	122800	2053940	18940	18940	18940	18940	0
446	20230828	122700	2053940	18940	18940	18940	18940	0
447	20230828	122600	2053940	18940	18940	18940	18940	0
448	20230828	122500	2053940	18940	18940	18940	18940	0
449	20230828	122400	2053940	18940	18940	18940	18940	0
450	20230828	122300	2053940	18940	18940	18940	18940	0
451	20230828	122200	2053940	18940	18940	18940	18940	0
452	20230828	122100	2053940	18940	18940	18940	18940	0
453	20230828	122000	2053940	18940	18940	18940	18940	1
454	20230828	121900	2035000	18500	18500	18500	18500	0
455	20230828	121800	2035000	18500	18500	18500	18500	0
456	20230828	121700	2035000	18500	18500	18500	18500	0
457	20230828	121600	2035000	18500	18500	18500	18500	0
458	20230828	121500	2035000	18500	18500	18500	18500	0
459	20230828	121400	2035000	18500	18500	18500	18500	0
460	20230828	121300	2035000	18500	18500	18500	18500	0
461	20230828	121200	2035000	18500	18500	18500	18500	0
462	20230828	121100	2035000	18500	18500	18500	18500	0
463	20230828	121000	2035000	18500	18500	18500	18500	0
464	20230828	120900	2035000	18500	18500	18500	18500	0
465	20230828	120800	2035000	18500	18500	18500	18500	0
466	20230828	120700	2035000	18500	18500	18500	18500	0
467	20230828	120600	2035000	18500	18500	18500	18500	0
468	20230828	120500	2035000	18500	18500	18500	18500	0
469	20230828	120400	2035000	18500	18500	18500	18500	0
470	20230828	120300	2035000	18500	18500	18500	18500	0
471	20230828	120200	2035000	18500	18500	18500	18500	0
472	20230828	120100	2035000	18500	18500	18500	18500	0
473	20230828	120000	2035000	18500	18500	18500	18500	0
474	20230828	115900	2035000	18500	18500	18500	18500	0
475	20230828	115800	2035000	18500	18500	18500	18500	0
476	20230828	115700	2035000	18500	18500	18500	18500	0
477	20230828	115600	2035000	18500	18500	18500	18500	0
478	20230828	115500	2035000	18500	18500	18500	18500	0
479	20230828	115400	2035000	18500	18500	18500	18500	0
480	20230828	115300	2035000	18500	18500	18500	18500	0
481	20230828	115200	2035000	18500	18500	18500	18500	0
482	20230828	115100	2035000	18500	18500	18500	18500	0
483	20230828	115000	2035000	18500	18500	18500	18500	0
484	20230828	114900	2035000	18500	18500	18500	18500	0
485	20230828	114800	2035000	18500	18500	18500	18500	0
486	20230828	114700	2035000	18500	18500	18500	18500	0
487	20230828	114600	2035000	18500	18500	18500	18500	0
488	20230828	114500	2035000	18500	18500	18500	18500	0
489	20230828	114400	2035000	18500	18500	18500	18500	0
490	20230828	114300	2035000	18500	18500	18500	18500	0
491	20230828	114200	2035000	18500	18500	18500	18500	0
492	20230828	114100	2035000	18500	18500	18500	18500	0
493	20230828	114000	2035000	18500	18500	18500	18500	0
494	20230828	113900	2035000	18500	18500	18500	18500	0
495	20230828	113800	2035000	18500	18500	18500	18500	0
496	20230828	113700	2035000	18500	18500	18500	18500	0
497	20230828	113600	2035000	18500	18500	18500	18500	0
498	20230828	113500	2035000	18500	18500	18500	18500	0
499	20230828	113400	2035000	18500	18500	18500	18500	0
500	20230828	113300	2035000	18500	18500	18500	18500	0
501	20230828	113200	2035000	18500	18500	18500	18500	0
502	20230828	113100	2035000	18500	18500	18500	18500	0
503	20230828	113000	2035000	18500	18500	18500	18500	110
504	20230828	112900	0	18960	18960	18960	18960	0
505	20230828	112800	0	18960	18960	18960	18960	0
506	20230828	112700	0	18960	18960	18960	18960	0
507	20230828	112600	0	18960	18960	18960	18960	0
508	20230828	112500	0	18960	18960	18960	18960	0
509	20230828	112400	0	18960	18960	18960	18960	0
510	20230828	112300	0	18960	18960	18960	18960	0
511	20230828	112200	0	18960	18960	18960	18960	0
512	20230828	112100	0	18960	18960	18960	18960	0
513	20230828	112000	0	18960	18960	18960	18960	0
514	20230828	111900	0	18960	18960	18960	18960	0
515	20230828	111800	0	18960	18960	18960	18960	0
516	20230828	111700	0	18960	18960	18960	18960	0
517	20230828	111600	0	18960	18960	18960	18960	0
518	20230828	111500	0	18960	18960	18960	18960	0
519	20230828	111400	0	18960	18960	18960	18960	0
520	20230828	111300	0	18960	18960	18960	18960	0
521	20230828	111200	0	18960	18960	18960	18960	0
522	20230828	111100	0	18960	18960	18960	18960	0
523	20230828	111000	0	18960	18960	18960	18960	0
524	20230828	110900	0	18960	18960	18960	18960	0
525	20230828	110800	0	18960	18960	18960	18960	0
526	20230828	110700	0	18960	18960	18960	18960	0
527	20230828	110600	0	18960	18960	18960	18960	0
528	20230828	110500	0	18960	18960	18960	18960	0
529	20230828	110400	0	18960	18960	18960	18960	0
530	20230828	110300	0	18960	18960	18960	18960	0
531	20230828	110200	0	18960	18960	18960	18960	0
532	20230828	110100	0	18960	18960	18960	18960	0
533	20230828	110000	0	18960	18960	18960	18960	0
534	20230828	105900	0	18960	18960	18960	18960	0
535	20230828	105800	0	18960	18960	18960	18960	0
536	20230828	105700	0	18960	18960	18960	18960	0
537	20230828	105600	0	18960	18960	18960	18960	0
538	20230828	105500	0	18960	18960	18960	18960	0
539	20230828	105400	0	18960	18960	18960	18960	0
540	20230828	105300	0	18960	18960	18960	18960	0
541	20230828	105200	0	18960	18960	18960	18960	0
542	20230828	105100	0	18960	18960	18960	18960	0
543	20230828	105000	0	18960	18960	18960	18960	0
544	20230828	104900	0	18960	18960	18960	18960	0
545	20230828	104800	0	18960	18960	18960	18960	0
546	20230828	104700	0	18960	18960	18960	18960	0
547	20230828	104600	0	18960	18960	18960	18960	0
548	20230828	104500	0	18960	18960	18960	18960	0
549	20230828	104400	0	18960	18960	18960	18960	0
550	20230828	104300	0	18960	18960	18960	18960	0
551	20230828	104200	0	18960	18960	18960	18960	0
552	20230828	104100	0	18960	18960	18960	18960	0
553	20230828	104000	0	18960	18960	18960	18960	0
554	20230828	103900	0	18960	18960	18960	18960	0
555	20230828	103800	0	18960	18960	18960	18960	0
556	20230828	103700	0	18960	18960	18960	18960	0
557	20230828	103600	0	18960	18960	18960	18960	0
558	20230828	103500	0	18960	18960	18960	18960	0
559	20230828	103400	0	18960	18960	18960	18960	0
560	20230828	103300	0	18960	18960	18960	18960	0
561	20230828	103200	0	18960	18960	18960	18960	0
562	20230828	103100	0	18960	18960	18960	18960	0
563	20230828	103000	0	18960	18960	18960	18960	0
564	20230828	102900	0	18960	18960	18960	18960	0
565	20230828	102800	0	18960	18960	18960	18960	0
566	20230828	102700	0	18960	18960	18960	18960	0
567	20230828	102600	0	18960	18960	18960	18960	0
568	20230828	102500	0	18960	18960	18960	18960	0
569	20230828	102400	0	18960	18960	18960	18960	0
570	20230828	102300	0	18960	18960	18960	18960	0
571	20230828	102200	0	18960	18960	18960	18960	0
572	20230828	102100	0	18960	18960	18960	18960	0
573	20230828	102000	0	18960	18960	18960	18960	0
574	20230828	101900	0	18960	18960	18960	18960	0
575	20230828	101800	0	18960	18960	18960	18960	0
576	20230828	101700	0	18960	18960	18960	18960	0
577	20230828	101600	0	18960	18960	18960	18960	0
578	20230828	101500	0	18960	18960	18960	18960	0
579	20230828	101400	0	18960	18960	18960	18960	0
580	20230828	101300	0	18960	18960	18960	18960	0
581	20230828	101200	0	18960	18960	18960	18960	0
582	20230828	101100	0	18960	18960	18960	18960	0
583	20230828	101000	0	18960	18960	18960	18960	0
584	20230828	100900	0	18960	18960	18960	18960	0
585	20230828	100800	0	18960	18960	18960	18960	0
586	20230828	100700	0	18960	18960	18960	18960	0
587	20230828	100600	0	18960	18960	18960	18960	0
588	20230828	100500	0	18960	18960	18960	18960	0
589	20230828	100400	0	18960	18960	18960	18960	0
590	20230828	100300	0	18960	18960	18960	18960	0
591	20230828	100200	0	18960	18960	18960	18960	0
592	20230828	100100	0	18960	18960	18960	18960	0
593	20230828	100000	0	18960	18960	18960	18960	0
594	20230828	095900	0	18960	18960	18960	18960	0
595	20230828	095800	0	18960	18960	18960	18960	0
596	20230828	095700	0	18960	18960	18960	18960	0
597	20230828	095600	0	18960	18960	18960	18960	0
598	20230828	095500	0	18960	18960	18960	18960	0
599	20230828	095400	0	18960	18960	18960	18960	0
600	20230828	095300	0	18960	18960	18960	18960	0
601	20230828	095200	0	18960	18960	18960	18960	0
602	20230828	095100	0	18960	18960	18960	18960	0
603	20230828	095000	0	18960	18960	18960	18960	0
604	20230828	094900	0	18960	18960	18960	18960	0
605	20230828	094800	0	18960	18960	18960	18960	0
606	20230828	094700	0	18960	18960	18960	18960	0
607	20230828	094600	0	18960	18960	18960	18960	0
608	20230828	094500	0	18960	18960	18960	18960	0
609	20230828	094400	0	18960	18960	18960	18960	0
610	20230828	094300	0	18960	18960	18960	18960	0
611	20230828	094200	0	18960	18960	18960	18960	0
612	20230828	094100	0	18960	18960	18960	18960	0
613	20230828	094000	0	18960	18960	18960	18960	0
614	20230828	093900	0	18960	18960	18960	18960	0
615	20230828	093800	0	18960	18960	18960	18960	0
616	20230828	093700	0	18960	18960	18960	18960	0
617	20230828	093600	0	18960	18960	18960	18960	0
618	20230828	093500	0	18960	18960	18960	18960	0
619	20230828	093400	0	18960	18960	18960	18960	0
620	20230828	093300	0	18960	18960	18960	18960	0
621	20230828	093200	0	18960	18960	18960	18960	0
622	20230828	093100	0	18960	18960	18960	18960	0
623	20230828	093000	0	18960	18960	18960	18960	0
624	20230828	092900	0	18960	18960	18960	18960	0
625	20230828	092800	0	18960	18960	18960	18960	0
626	20230828	092700	0	18960	18960	18960	18960	0
627	20230828	092600	0	18960	18960	18960	18960	0
628	20230828	092500	0	18960	18960	18960	18960	0
629	20230828	092400	0	18960	18960	18960	18960	0
630	20230828	092300	0	18960	18960	18960	18960	0
631	20230828	092200	0	18960	18960	18960	18960	0
632	20230828	092100	0	18960	18960	18960	18960	0
633	20230828	092000	0	18960	18960	18960	18960	0
634	20230828	091900	0	18960	18960	18960	18960	0
635	20230828	091800	0	18960	18960	18960	18960	0
636	20230828	091700	0	18960	18960	18960	18960	0
637	20230828	091600	0	18960	18960	18960	18960	0
638	20230828	091500	0	18960	18960	18960	18960	0
639	20230828	091400	0	18960	18960	18960	18960	0
640	20230828	091300	0	18960	18960	18960	18960	0
641	20230828	091200	0	18960	18960	18960	18960	0
642	20230828	091100	0	18960	18960	18960	18960	0
643	20230828	091000	0	18960	18960	18960	18960	0
644	20230828	090900	0	18960	18960	18960	18960	0
645	20230828	090800	0	18960	18960	18960	18960	0
646	20230828	090700	0	18960	18960	18960	18960	0
647	20230828	090600	0	18960	18960	18960	18960	0
648	20230828	090500	0	18960	18960	18960	18960	0
649	20230828	090400	0	18960	18960	18960	18960	0
650	20230828	090300	0	18960	18960	18960	18960	0
651	20230828	090200	0	18960	18960	18960	18960	0
652	20230828	090100	0	18960	18960	18960	18960	0
653	20230828	090000	0	18960	18960	18960	18960	0