KissMeData/091580/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194500	2123158130	16960	16960	16960	16960	3299
3	20230906	194400	2123158130	16960	16960	16960	16960	0
4	20230906	194300	2123158130	16960	16960	16960	16960	0
5	20230906	194200	2123158130	16960	16960	16960	16960	0
6	20230906	194100	2123158130	16960	16960	16960	16960	0
7	20230906	194000	2123158130	16960	16960	16960	16960	0
8	20230906	193900	2123158130	16960	16960	16960	16960	0
9	20230906	193800	2123158130	16960	16960	16960	16960	0
10	20230906	193700	2123158130	16960	16960	16960	16960	0
11	20230906	193600	2123158130	16960	16960	16960	16960	0
12	20230906	193500	2123158130	16960	16960	16960	16960	0
13	20230906	193400	2123158130	16960	16960	16960	16960	0
14	20230906	193300	2123158130	16960	16960	16960	16960	0
15	20230906	193200	2123158130	16960	16960	16960	16960	0
16	20230906	193100	2123158130	16960	16960	16960	16960	0
17	20230906	193000	2123158130	16960	16960	16960	16960	0
18	20230906	192900	2123158130	16960	16960	16960	16960	0
19	20230906	192800	2123158130	16960	16960	16960	16960	0
20	20230906	192700	2123158130	16960	16960	16960	16960	0
21	20230906	192600	2123158130	16960	16960	16960	16960	0
22	20230906	192500	2123158130	16960	16960	16960	16960	0
23	20230906	192400	2123158130	16960	16960	16960	16960	0
24	20230906	192300	2123158130	16960	16960	16960	16960	0
25	20230906	192200	2123158130	16960	16960	16960	16960	0
26	20230906	192100	2123158130	16960	16960	16960	16960	0
27	20230906	192000	2123158130	16960	16960	16960	16960	0
28	20230906	191900	2123158130	16960	16960	16960	16960	0
29	20230906	191800	2123158130	16960	16960	16960	16960	0
30	20230906	191700	2123158130	16960	16960	16960	16960	0
31	20230906	191600	2123158130	16960	16960	16960	16960	0
32	20230906	191500	2123158130	16960	16960	16960	16960	3299
33	20230906	191400	2123158130	16960	16960	16960	16960	0
34	20230906	191300	2123158130	16960	16960	16960	16960	0
35	20230906	191200	2123158130	16960	16960	16960	16960	0
36	20230906	191100	2123158130	16960	16960	16960	16960	0
37	20230906	191000	2123158130	16960	16960	16960	16960	0
38	20230906	190900	2123158130	16960	16960	16960	16960	0
39	20230906	190800	2123158130	16960	16960	16960	16960	0
40	20230906	190700	2123158130	16960	16960	16960	16960	0
41	20230906	190600	2123158130	16960	16960	16960	16960	0
42	20230906	190500	2123158130	16960	16960	16960	16960	0
43	20230906	190400	2123158130	16960	16960	16960	16960	0
44	20230906	190300	2123158130	16960	16960	16960	16960	0
45	20230906	190200	2123158130	16960	16960	16960	16960	0
46	20230906	190100	2123158130	16960	16960	16960	16960	0
47	20230906	190000	2123158130	16960	16960	16960	16960	0
48	20230906	185900	2123158130	16960	16960	16960	16960	0
49	20230906	185800	2123158130	16960	16960	16960	16960	0
50	20230906	185700	2123158130	16960	16960	16960	16960	0
51	20230906	185600	2123158130	16960	16960	16960	16960	0
52	20230906	185500	2123158130	16960	16960	16960	16960	0
53	20230906	185400	2123158130	16960	16960	16960	16960	0
54	20230906	185300	2123158130	16960	16960	16960	16960	0
55	20230906	185200	2123158130	16960	16960	16960	16960	0
56	20230906	185100	2123158130	16960	16960	16960	16960	0
57	20230906	185000	2123158130	16960	16960	16960	16960	0
58	20230906	184900	2123158130	16960	16960	16960	16960	0
59	20230906	184800	2123158130	16960	16960	16960	16960	0
60	20230906	184700	2123158130	16960	16960	16960	16960	0
61	20230906	184600	2123158130	16960	16960	16960	16960	0
62	20230906	184500	2123158130	16960	16960	16960	16960	3299
63	20230906	184400	2123158130	16960	16960	16960	16960	0
64	20230906	184300	2123158130	16960	16960	16960	16960	0
65	20230906	184200	2123158130	16960	16960	16960	16960	0
66	20230906	184100	2123158130	16960	16960	16960	16960	0
67	20230906	184000	2123158130	16960	16960	16960	16960	0
68	20230906	183900	2123158130	16960	16960	16960	16960	0
69	20230906	183800	2123158130	16960	16960	16960	16960	0
70	20230906	183700	2123158130	16960	16960	16960	16960	0
71	20230906	183600	2123158130	16960	16960	16960	16960	0
72	20230906	183500	2123158130	16960	16960	16960	16960	0
73	20230906	183400	2123158130	16960	16960	16960	16960	0
74	20230906	183300	2123158130	16960	16960	16960	16960	0
75	20230906	183200	2123158130	16960	16960	16960	16960	0
76	20230906	183100	2123158130	16960	16960	16960	16960	0
77	20230906	183000	2123158130	16960	16960	16960	16960	0
78	20230906	182900	2123158130	16960	16960	16960	16960	0
79	20230906	182800	2123158130	16960	16960	16960	16960	0
80	20230906	182700	2123158130	16960	16960	16960	16960	0
81	20230906	182600	2123158130	16960	16960	16960	16960	0
82	20230906	182500	2123158130	16960	16960	16960	16960	0
83	20230906	182400	2123158130	16960	16960	16960	16960	0
84	20230906	182300	2123158130	16960	16960	16960	16960	0
85	20230906	182200	2123158130	16960	16960	16960	16960	0
86	20230906	182100	2123158130	16960	16960	16960	16960	0
87	20230906	182000	2123158130	16960	16960	16960	16960	0
88	20230906	181900	2123158130	16960	16960	16960	16960	0
89	20230906	181800	2123158130	16960	16960	16960	16960	0
90	20230906	181700	2123158130	16960	16960	16960	16960	0
91	20230906	181600	2123158130	16960	16960	16960	16960	0
92	20230906	181500	2123158130	16960	16960	16960	16960	3299
93	20230906	181400	2123158130	16960	16960	16960	16960	0
94	20230906	181300	2123158130	16960	16960	16960	16960	0
95	20230906	181200	2123158130	16960	16960	16960	16960	0
96	20230906	181100	2123158130	16960	16960	16960	16960	0
97	20230906	181000	2123158130	16960	16960	16960	16960	0
98	20230906	180900	2123158130	16960	16960	16960	16960	0
99	20230906	180800	2123158130	16960	16960	16960	16960	0
100	20230906	180700	2123158130	16960	16960	16960	16960	0
101	20230906	180600	2123158130	16960	16960	16960	16960	0
102	20230906	180500	2123158130	16960	16960	16960	16960	0
103	20230906	180400	2123158130	16960	16960	16960	16960	0
104	20230906	180300	2123158130	16960	16960	16960	16960	0
105	20230906	180200	2123158130	16960	16960	16960	16960	0
106	20230906	180100	2123158130	16960	16960	16960	16960	0
107	20230906	180000	2123158130	16960	16960	16960	16960	0
108	20230906	175900	2123158130	16960	16960	16960	16960	0
109	20230906	175800	2123158130	16960	16960	16960	16960	0
110	20230906	175700	2123158130	16960	16960	16960	16960	0
111	20230906	175600	2123158130	16960	16960	16960	16960	0
112	20230906	175500	2123158130	16960	16960	16960	16960	0
113	20230906	175400	2123158130	16960	16960	16960	16960	0
114	20230906	175300	2123158130	16960	16960	16960	16960	0
115	20230906	175200	2123158130	16960	16960	16960	16960	0
116	20230906	175100	2123158130	16960	16960	16960	16960	0
117	20230906	175000	2123158130	16960	16960	16960	16960	0
118	20230906	174900	2123158130	16960	16960	16960	16960	0
119	20230906	174800	2123158130	16960	16960	16960	16960	0
120	20230906	174700	2123158130	16960	16960	16960	16960	0
121	20230906	174600	2123158130	16960	16960	16960	16960	0
122	20230906	174500	2123158130	16960	16960	16960	16960	3299
123	20230906	174400	2123158130	16960	16960	16960	16960	0
124	20230906	174300	2123158130	16960	16960	16960	16960	0
125	20230906	174200	2123158130	16960	16960	16960	16960	0
126	20230906	174100	2123158130	16960	16960	16960	16960	0
127	20230906	174000	2123158130	16960	16960	16960	16960	0
128	20230906	173900	2123158130	16960	16960	16960	16960	0
129	20230906	173800	2123158130	16960	16960	16960	16960	0
130	20230906	173700	2123158130	16960	16960	16960	16960	0
131	20230906	173600	2123158130	16960	16960	16960	16960	0
132	20230906	173500	2123158130	16960	16960	16960	16960	0
133	20230906	173400	2123158130	16960	16960	16960	16960	0
134	20230906	173300	2123158130	16960	16960	16960	16960	0
135	20230906	173200	2123158130	16960	16960	16960	16960	0
136	20230906	173100	2123158130	16960	16960	16960	16960	0
137	20230906	173000	2123158130	16960	16960	16960	16960	0
138	20230906	172900	2123158130	16960	16960	16960	16960	0
139	20230906	172800	2123158130	16960	16960	16960	16960	0
140	20230906	172700	2123158130	16960	16960	16960	16960	0
141	20230906	172600	2123158130	16960	16960	16960	16960	0
142	20230906	172500	2123158130	16960	16960	16960	16960	0
143	20230906	172400	2123158130	16960	16960	16960	16960	0
144	20230906	172300	2123158130	16960	16960	16960	16960	0
145	20230906	172200	2123158130	16960	16960	16960	16960	0
146	20230906	172100	2123158130	16960	16960	16960	16960	0
147	20230906	172000	2123158130	16960	16960	16960	16960	0
148	20230906	171900	2123158130	16960	16960	16960	16960	0
149	20230906	171800	2123158130	16960	16960	16960	16960	0
150	20230906	171700	2123158130	16960	16960	16960	16960	0
151	20230906	171600	2123158130	16960	16960	16960	16960	0
152	20230906	171500	2123158130	16960	16960	16960	16960	3299
153	20230906	171400	2123158130	16960	16960	16960	16960	0
154	20230906	171300	2123158130	16960	16960	16960	16960	0
155	20230906	171200	2123158130	16960	16960	16960	16960	0
156	20230906	171100	2123158130	16960	16960	16960	16960	0
157	20230906	171000	2123158130	16960	16960	16960	16960	0
158	20230906	170900	2123158130	16960	16960	16960	16960	0
159	20230906	170800	2123158130	16960	16960	16960	16960	0
160	20230906	170700	2123158130	16960	16960	16960	16960	0
161	20230906	170600	2123158130	16960	16960	16960	16960	0
162	20230906	170500	2123158130	16960	16960	16960	16960	0
163	20230906	170400	2123158130	16960	16960	16960	16960	0
164	20230906	170300	2123158130	16960	16960	16960	16960	0
165	20230906	170200	2123158130	16960	16960	16960	16960	0
166	20230906	170100	2123158130	16960	16960	16960	16960	0
167	20230906	170000	2123158130	16960	16960	16960	16960	0
168	20230906	165900	2123158130	16960	16960	16960	16960	0
169	20230906	165800	2123158130	16960	16960	16960	16960	0
170	20230906	165700	2123158130	16960	16960	16960	16960	0
171	20230906	165600	2123158130	16960	16960	16960	16960	0
172	20230906	165500	2123158130	16960	16960	16960	16960	0
173	20230906	165400	2123158130	16960	16960	16960	16960	0
174	20230906	165300	2123158130	16960	16960	16960	16960	0
175	20230906	165200	2123158130	16960	16960	16960	16960	0
176	20230906	165100	2123158130	16960	16960	16960	16960	0
177	20230906	165000	2123158130	16960	16960	16960	16960	0
178	20230906	164900	2123158130	16960	16960	16960	16960	0
179	20230906	164800	2123158130	16960	16960	16960	16960	0
180	20230906	164700	2123158130	16960	16960	16960	16960	0
181	20230906	164600	2123158130	16960	16960	16960	16960	0
182	20230906	164500	2123158130	16960	16960	16960	16960	3299
183	20230906	164400	2123158130	16960	16960	16960	16960	0
184	20230906	164300	2123158130	16960	16960	16960	16960	0
185	20230906	164200	2123158130	16960	16960	16960	16960	0
186	20230906	164100	2123158130	16960	16960	16960	16960	0
187	20230906	164000	2123158130	16960	16960	16960	16960	0
188	20230906	163900	2123158130	16960	16960	16960	16960	0
189	20230906	163800	2123158130	16960	16960	16960	16960	0
190	20230906	163700	2123158130	16960	16960	16960	16960	0
191	20230906	163600	2123158130	16960	16960	16960	16960	0
192	20230906	163500	2123158130	16960	16960	16960	16960	0
193	20230906	163400	2123158130	16960	16960	16960	16960	0
194	20230906	163300	2123158130	16960	16960	16960	16960	0
195	20230906	163200	2123158130	16960	16960	16960	16960	0
196	20230906	163100	2123158130	16960	16960	16960	16960	0
197	20230906	163000	2123158130	16960	16960	16960	16960	0
198	20230906	162900	2123158130	16960	16960	16960	16960	0
199	20230906	162800	2123158130	16960	16960	16960	16960	0
200	20230906	162700	2123158130	16960	16960	16960	16960	0
201	20230906	162600	2123158130	16960	16960	16960	16960	0
202	20230906	162500	2123158130	16960	16960	16960	16960	0
203	20230906	162400	2123158130	16960	16960	16960	16960	0
204	20230906	162300	2123158130	16960	16960	16960	16960	0
205	20230906	162200	2123158130	16960	16960	16960	16960	0
206	20230906	162100	2123158130	16960	16960	16960	16960	0
207	20230906	162000	2123158130	16960	16960	16960	16960	0
208	20230906	161900	2123158130	16960	16960	16960	16960	0
209	20230906	161800	2123158130	16960	16960	16960	16960	0
210	20230906	161700	2123158130	16960	16960	16960	16960	0
211	20230906	161600	2123158130	16960	16960	16960	16960	0
212	20230906	161500	2123158130	16960	16960	16960	16960	3299
213	20230906	161400	2123158130	16960	16960	16960	16960	0
214	20230906	161300	2123158130	16960	16960	16960	16960	0
215	20230906	161200	2123158130	16960	16960	16960	16960	0
216	20230906	161100	2123158130	16960	16960	16960	16960	0
217	20230906	161000	2123158130	16960	16960	16960	16960	0
218	20230906	160900	2123158130	16960	16960	16960	16960	0
219	20230906	160800	2123158130	16960	16960	16960	16960	0
220	20230906	160700	2123158130	16960	16960	16960	16960	0
221	20230906	160600	2123158130	16960	16960	16960	16960	0
222	20230906	160500	2123158130	16960	16960	16960	16960	0
223	20230906	160400	2123158130	16960	16960	16960	16960	0
224	20230906	160300	2123158130	16960	16960	16960	16960	0
225	20230906	160200	2123158130	16960	16960	16960	16960	0
226	20230906	160100	2123158130	16960	16960	16960	16960	0
227	20230906	160000	2123158130	16960	16960	16960	16960	0
228	20230906	155900	2123158130	16960	16960	16960	16960	0
229	20230906	155800	2123158130	16960	16960	16960	16960	0
230	20230906	155700	2123158130	16960	16960	16960	16960	0
231	20230906	155600	2123158130	16960	16960	16960	16960	0
232	20230906	155500	2123158130	16960	16960	16960	16960	0
233	20230906	155400	2123158130	16960	16960	16960	16960	0
234	20230906	155300	2123158130	16960	16960	16960	16960	0
235	20230906	155200	2123158130	16960	16960	16960	16960	0
236	20230906	155100	2123158130	16960	16960	16960	16960	0
237	20230906	155000	2123158130	16960	16960	16960	16960	0
238	20230906	154900	2123158130	16960	16960	16960	16960	0
239	20230906	154800	2123158130	16960	16960	16960	16960	0
240	20230906	154700	2123158130	16960	16960	16960	16960	0
241	20230906	154600	2123158130	16960	16960	16960	16960	0
242	20230906	154500	2123158130	16960	16960	16960	16960	3299
243	20230906	154400	2123158130	16960	16960	16960	16960	0
244	20230906	154300	2123158130	16960	16960	16960	16960	0
245	20230906	154200	2123158130	16960	16960	16960	16960	0
246	20230906	154100	2123158130	16960	16960	16960	16960	0
247	20230906	154000	2123158130	16960	16960	16960	16960	0
248	20230906	153900	2123158130	16960	16960	16960	16960	0
249	20230906	153800	2123158130	16960	16960	16960	16960	0
250	20230906	153700	2123158130	16960	16960	16960	16960	0
251	20230906	153600	2123158130	16960	16960	16960	16960	0
252	20230906	153500	2123158130	16960	16960	16960	16960	0
253	20230906	153400	2123158130	16960	16960	16960	16960	0
254	20230906	153300	2123158130	16960	16960	16960	16960	0
255	20230906	153200	2123158130	16960	16960	16960	16960	0
256	20230906	153100	2123158130	16960	16960	16960	16960	0
257	20230906	153000	2123158130	16960	16960	16960	16960	3299
258	20230906	152900	2067207090	16970	16970	16970	16970	0
259	20230906	152800	2067207090	16970	16970	16970	16970	0
260	20230906	152700	2067207090	16970	16970	16970	16970	0
261	20230906	152600	2067207090	16970	16970	16970	16970	0
262	20230906	152500	2067207090	16970	16970	16970	16970	0
263	20230906	152400	2067207090	16970	16970	16970	16970	0
264	20230906	152300	2067207090	16970	16970	16970	16970	0
265	20230906	152200	2067207090	16970	16970	16970	16970	0
266	20230906	152100	2067207090	16970	16970	16970	16970	0
267	20230906	152000	2067207090	16970	16970	16970	16970	0
268	20230906	151900	2067207090	16970	16970	16970	16960	370
269	20230906	151800	2060931440	16960	16970	16970	16960	300
270	20230906	151700	2055840540	16970	16970	16980	16970	5
271	20230906	151600	2055755680	16970	16960	16980	16960	285
272	20230906	151500	2050921460	16960	16970	17000	16960	478
273	20230906	151400	2042808970	16970	16970	16980	16970	102
274	20230906	151300	2041078010	16980	16970	16980	16970	29
275	20230906	151200	2040585840	16990	16990	16990	16990	12
276	20230906	151100	2040381960	16990	16960	16990	16960	635
277	20230906	151000	2029610760	16970	16970	16970	16970	105
278	20230906	150900	2027828910	16970	16960	16970	16960	159
279	20230906	150800	2025131150	16970	16970	16970	16970	652
280	20230906	150700	2014066710	16970	16960	16970	16960	58
281	20230906	150600	2013082650	16970	16960	16970	16960	21
282	20230906	150500	2012726480	16960	16960	16970	16960	32
283	20230906	150400	2012183660	16960	16960	16970	16960	660
284	20230906	150300	2000989540	16970	16960	16970	16960	249
285	20230906	150200	1996765710	16970	16970	16970	16960	3379
286	20230906	150100	1939424590	16970	16980	16980	16970	238
287	20230906	150000	1935384290	16980	16980	16980	16970	186
288	20230906	145900	1932226770	16970	16980	16980	16970	26
289	20230906	145800	1931785310	16970	16970	16970	16970	220
290	20230906	145700	1928051910	16970	16970	16970	16970	20
291	20230906	145600	1927712510	16970	16970	16970	16970	221
292	20230906	145500	1923962140	16980	16970	16980	16970	321
293	20230906	145400	1918514760	16980	16970	16980	16970	250
294	20230906	145300	1914272010	16980	16970	16980	16970	723
295	20230906	145200	1902002450	16980	16970	16980	16970	123
296	20230906	145100	1899914140	16970	16970	16970	16970	30
297	20230906	145000	1899405040	16970	17000	17000	16970	2232
298	20230906	144900	1861505430	16980	17000	17000	16980	255
299	20230906	144800	1857175390	16980	16980	16990	16980	107
300	20230906	144700	1855358470	16980	16990	17000	16980	2051
301	20230906	144600	1820530970	17000	17000	17010	17000	1590
302	20230906	144500	1793500940	17000	16980	17000	16980	336
303	20230906	144400	1787788960	16980	17000	17000	16980	39
304	20230906	144300	1787126400	16980	16980	16980	16980	256
305	20230906	144200	1782779520	16980	16980	16980	16980	0
306	20230906	144100	1782779520	16980	16980	16980	16980	171
307	20230906	144000	1779875940	16980	16980	16980	16980	400
308	20230906	143900	1773083940	16980	16980	16980	16980	20
309	20230906	143800	1772744340	16980	16990	16990	16980	15
310	20230906	143700	1772489510	16990	16990	16990	16990	70
311	20230906	143600	1771300210	17000	17000	17000	17000	9
312	20230906	143500	1771147210	17000	17000	17010	17000	873
313	20230906	143400	1756306180	17020	17000	17020	17000	1029
314	20230906	143300	1738813040	16990	16990	16990	16990	292
315	20230906	143200	1733851960	16990	16990	17000	16990	29
316	20230906	143100	1733359240	17000	17000	17000	17000	296
317	20230906	143000	1728327240	17000	16990	17000	16990	30
318	20230906	142900	1727817440	17000	17000	17010	17000	17
319	20230906	142800	1727528360	17000	16990	17000	16980	139
320	20230906	142700	1725167710	16990	16990	16990	16990	5
321	20230906	142600	1725082760	16980	16980	16990	16980	109
322	20230906	142500	1723231870	16990	16990	16990	16990	14
323	20230906	142400	1722994010	16990	17000	17000	16990	327
324	20230906	142300	1717438260	17000	16990	17000	16990	5
325	20230906	142200	1717353280	17000	17000	17000	17000	30
326	20230906	142100	1716843280	17000	16990	17000	16990	32
327	20230906	142000	1716299550	16990	16990	16990	16990	126
328	20230906	141900	1714158810	17000	16990	17000	16990	152
329	20230906	141800	1711575010	16990	17000	17000	16990	13
330	20230906	141700	1711354080	16990	17010	17010	16990	6361
331	20230906	141600	1603204860	17020	17020	17030	17010	124
332	20230906	141500	1601094750	17030	17030	17030	17030	23
333	20230906	141400	1600703060	17030	17010	17030	17010	553
334	20230906	141300	1591296490	17010	17010	17010	17010	22
335	20230906	141200	1590922270	17030	17030	17030	17030	46
336	20230906	141100	1590138890	17020	17000	17020	17000	132
337	20230906	141000	1587892390	17010	17000	17010	17000	198
338	20230906	140900	1584526310	17000	17000	17000	17000	359
339	20230906	140800	1578423310	17010	17000	17010	16990	628
340	20230906	140700	1567750680	17000	16990	17000	16990	67
341	20230906	140600	1566611860	17000	17000	17000	17000	1
342	20230906	140500	1566594860	16990	16990	16990	16990	0
343	20230906	140400	1566594860	16990	17000	17000	16990	3
344	20230906	140300	1566543880	17000	17000	17000	17000	3
345	20230906	140200	1566492880	16990	16990	16990	16990	0
346	20230906	140100	1566492880	16990	17000	17000	16990	6
347	20230906	140000	1566390900	17000	17000	17000	17000	1
348	20230906	135900	1566373900	17000	16990	17000	16980	1015
349	20230906	135800	1549123540	16990	16990	16990	16980	443
350	20230906	135700	1541596980	16990	16980	16990	16980	217
351	20230906	135600	1537910230	16980	16980	16990	16980	106
352	20230906	135500	1536109320	16980	16980	16980	16980	2
353	20230906	135400	1536075360	16990	16990	16990	16990	106
354	20230906	135300	1534274420	16990	16990	16990	16990	19
355	20230906	135200	1533951610	16990	16990	17000	16990	133
356	20230906	135100	1531691920	16990	16990	16990	16990	0
357	20230906	135000	1531691920	16990	16990	16990	16980	7
358	20230906	134900	1531573030	16980	16990	16990	16980	394
359	20230906	134800	1524879180	16990	16990	16990	16990	0
360	20230906	134700	1524879180	16990	16990	16990	16990	8
361	20230906	134600	1524743260	16980	16980	16990	16980	4
362	20230906	134500	1524675320	16990	16990	16990	16990	655
363	20230906	134400	1513546870	16990	16990	16990	16990	31
364	20230906	134300	1513020180	16990	16980	16990	16980	7
365	20230906	134200	1512901270	16980	16980	16980	16980	20
366	20230906	134100	1512561670	16990	16980	16990	16980	347
367	20230906	134000	1506668610	16980	17000	17000	16980	4
368	20230906	133900	1506600650	16990	16990	16990	16990	425
369	20230906	133800	1499379900	16980	16980	16980	16980	244
370	20230906	133700	1495236780	16980	16990	16990	16980	13
371	20230906	133600	1495015930	16990	16990	16990	16980	13
372	20230906	133500	1494795070	16980	16980	16980	16980	30
373	20230906	133400	1494285670	16980	16990	16990	16970	290
374	20230906	133300	1489362220	16990	16990	16990	16990	1
375	20230906	133200	1489345230	16990	16990	16990	16990	1
376	20230906	133100	1489328240	16980	16980	16980	16980	1
377	20230906	133000	1489311260	16980	16980	16980	16980	57
378	20230906	132900	1488343400	16980	16980	16980	16980	1591
379	20230906	132800	1461328220	16980	16980	16980	16980	37
380	20230906	132700	1460699960	16980	16980	16980	16980	138
381	20230906	132600	1458356720	16980	16980	16980	16980	1
382	20230906	132500	1458339740	16980	16990	16990	16980	902
383	20230906	132400	1443022770	16990	16990	16990	16990	36
384	20230906	132300	1442411130	16990	16990	16990	16990	131
385	20230906	132200	1440185440	16990	16990	16990	16990	102
386	20230906	132100	1438452460	16990	16990	16990	16990	60
387	20230906	132000	1437433060	16990	16990	16990	16990	0
388	20230906	131900	1437433060	16990	16990	16990	16990	1
389	20230906	131800	1437416070	16990	16990	17000	16990	108
390	20230906	131700	1435581140	16990	16990	16990	16990	0
391	20230906	131600	1435581140	16990	16990	16990	16990	2
392	20230906	131500	1435547160	16990	16990	16990	16990	0
393	20230906	131400	1435547160	16990	16990	16990	16990	12
394	20230906	131300	1435343280	16990	16990	16990	16990	2
395	20230906	131200	1435309300	17000	17000	17000	17000	10
396	20230906	131100	1435139300	17000	17000	17000	17000	7
397	20230906	131000	1435020300	17000	16990	17000	16990	673
398	20230906	130900	1423585990	17000	17000	17000	17000	0
399	20230906	130800	1423585990	17000	17000	17000	17000	13
400	20230906	130700	1423364990	16990	16990	16990	16990	2
401	20230906	130600	1423331010	17000	17000	17000	17000	11
402	20230906	130500	1423144010	17000	17000	17000	17000	1
403	20230906	130400	1423127010	17000	17000	17000	17000	54
404	20230906	130300	1422209010	17000	17000	17000	17000	11
405	20230906	130200	1422022010	17000	17000	17000	17000	10
406	20230906	130100	1421852010	17000	17000	17000	17000	27
407	20230906	130000	1421393010	16990	16990	16990	16990	3
408	20230906	125900	1421342040	16990	16990	16990	16990	0
409	20230906	125800	1421342040	16990	17000	17000	16990	80
410	20230906	125700	1419982780	17000	17000	17000	17000	1
411	20230906	125600	1419965780	17000	17000	17000	17000	0
412	20230906	125500	1419965780	17000	17000	17000	17000	5
413	20230906	125400	1419880780	17000	17000	17000	17000	2
414	20230906	125300	1419846780	16980	16980	16980	16980	0
415	20230906	125200	1419846780	16980	16980	16980	16980	369
416	20230906	125100	1413581160	16980	16980	16990	16980	7
417	20230906	125000	1413462260	16980	16990	16990	16980	100
418	20230906	124900	1411764210	16980	16980	16980	16980	0
419	20230906	124800	1411764210	16980	16990	16990	16980	501
420	20230906	124700	1403252230	16990	16990	16990	16990	0
421	20230906	124600	1403252230	16990	16980	16990	16980	21
422	20230906	124500	1402895630	16980	16980	16980	16980	2
423	20230906	124400	1402861670	16980	16980	16980	16980	0
424	20230906	124300	1402861670	16980	17000	17000	16980	2864
425	20230906	124200	1354211820	17000	17000	17000	17000	1
426	20230906	124100	1354194820	17010	17000	17010	17000	51
427	20230906	124000	1353327320	17000	17000	17000	17000	2
428	20230906	123900	1353293320	17000	17000	17000	17000	2
429	20230906	123800	1353259320	17000	17000	17000	17000	84
430	20230906	123700	1351831320	17000	17000	17000	17000	15
431	20230906	123600	1351576320	16990	16990	16990	16990	1
432	20230906	123500	1351559330	17010	17000	17010	17000	104
433	20230906	123400	1349790330	17010	17010	17010	17010	5
434	20230906	123300	1349705280	16990	16990	16990	16990	93
435	20230906	123200	1348125210	17010	17010	17010	17010	0
436	20230906	123100	1348125210	17010	17000	17010	17000	4
437	20230906	123000	1348057200	16990	16990	16990	16990	52
438	20230906	122900	1347173720	17000	17000	17000	17000	0
439	20230906	122800	1347173720	17000	17000	17000	17000	0
440	20230906	122700	1347173720	17000	17000	17010	17000	345
441	20230906	122600	1341308620	17000	17000	17000	17000	0
442	20230906	122500	1341308620	17000	17000	17000	17000	1
443	20230906	122400	1341291620	17010	17000	17010	17000	125
444	20230906	122300	1339166440	17010	17010	17010	17010	1
445	20230906	122200	1339149430	17000	17000	17000	17000	1
446	20230906	122100	1339132430	17000	16990	17010	16990	13
447	20230906	122000	1338911420	17010	17010	17010	17010	5
448	20230906	121900	1338826370	17010	17000	17010	17000	1000
449	20230906	121800	1321817060	16990	16980	17000	16980	4
450	20230906	121700	1321749110	17000	16980	17000	16980	14
451	20230906	121600	1321511130	16980	16990	16990	16980	41
452	20230906	121500	1320814850	17000	16990	17000	16980	17
453	20230906	121400	1320526100	17000	17000	17000	17000	21
454	20230906	121300	1320169100	17000	17000	17000	17000	1
455	20230906	121200	1320152100	16980	16980	16980	16980	102
456	20230906	121100	1318420140	16990	16990	16990	16990	11
457	20230906	121000	1318233250	16990	16990	16990	16990	11
458	20230906	120900	1318046360	16990	16990	16990	16990	1413
459	20230906	120800	1294039490	17010	17010	17010	17010	0
460	20230906	120700	1294039490	17010	17000	17010	17000	5
461	20230906	120600	1293954460	17000	17000	17000	17000	1
462	20230906	120500	1293937460	16990	17000	17000	16990	481
463	20230906	120400	1285760580	17010	17010	17010	17010	3
464	20230906	120300	1285709550	17000	17000	17000	17000	39
465	20230906	120200	1285046550	17000	17010	17020	17000	420
466	20230906	120100	1277902080	17020	17020	17020	17020	1
467	20230906	120000	1277885060	17010	17010	17020	17010	83
468	20230906	115900	1276473200	17010	17010	17010	17010	1
469	20230906	115800	1276456190	17010	17010	17020	17010	8
470	20230906	115700	1276320100	17010	17000	17010	17000	63
471	20230906	115600	1275249090	17000	17020	17020	17000	52
472	20230906	115500	1274364090	17020	17020	17020	17020	0
473	20230906	115400	1274364090	17020	17020	17020	17020	314
474	20230906	115300	1269019810	17000	16990	17000	16990	363
475	20230906	115200	1262848860	17000	17000	17000	17000	3
476	20230906	115100	1262797860	16990	16980	16990	16980	731
477	20230906	115000	1250385470	16980	16990	16990	16980	657
478	20230906	114900	1239223060	17000	16990	17000	16990	725
479	20230906	114800	1226905300	17000	17000	17000	17000	235
480	20230906	114700	1222910300	16990	17000	17000	16990	294
481	20230906	114600	1217912310	17020	17000	17020	17000	111
482	20230906	114500	1216025090	17000	17000	17000	17000	145
483	20230906	114400	1213560090	17000	17010	17010	17000	355
484	20230906	114300	1207522560	17020	17020	17020	17020	520
485	20230906	114200	1198672160	17030	17030	17030	17030	147
486	20230906	114100	1196168750	17050	17050	17050	17030	5
487	20230906	114000	1196083560	17030	17030	17030	17030	0
488	20230906	113900	1196083560	17030	17030	17030	17030	104
489	20230906	113800	1194312440	17020	17030	17050	17020	211
490	20230906	113700	1190717110	17020	17020	17020	17020	174
491	20230906	113600	1187755630	17010	17010	17010	17010	0
492	20230906	113500	1187755630	17010	17010	17010	17010	2
493	20230906	113400	1187721610	17010	17010	17010	17010	0
494	20230906	113300	1187721610	17010	17010	17030	17010	103
495	20230906	113200	1185969540	17010	17010	17010	17010	101
496	20230906	113100	1184251530	17010	17010	17010	17010	0
497	20230906	113000	1184251530	17010	17050	17050	17010	105
498	20230906	112900	1182465440	17010	17010	17010	17010	2
499	20230906	112800	1182431420	17050	17040	17050	17040	11
500	20230906	112700	1182243970	17010	17010	17010	17010	0
501	20230906	112600	1182243970	17010	17020	17050	17010	49
502	20230906	112500	1181409430	17050	17050	17050	17050	0
503	20230906	112400	1181409430	17050	17040	17050	17040	101
504	20230906	112300	1179687490	17050	17010	17050	17010	257
505	20230906	112200	1175306050	17030	17030	17030	17030	0
506	20230906	112100	1175306050	17030	17030	17030	17030	34
507	20230906	112000	1174727030	17010	17020	17020	17010	2
508	20230906	111900	1174693000	17010	17010	17010	17010	1
509	20230906	111800	1174675990	17010	17010	17010	17010	232
510	20230906	111700	1170729670	17000	17000	17010	17000	4
511	20230906	111600	1170661660	17040	17040	17040	17040	0
512	20230906	111500	1170661660	17040	17000	17040	17000	153
513	20230906	111400	1168060580	17000	17000	17000	17000	2
514	20230906	111300	1168026580	17040	17040	17040	17040	1
515	20230906	111200	1168009540	17040	17010	17040	17000	436
516	20230906	111100	1160592980	17010	17000	17010	17000	21
517	20230906	111000	1160235880	17010	17000	17010	17000	331
518	20230906	110900	1154606780	17020	17020	17020	17020	12
519	20230906	110800	1154402540	17020	17000	17020	17000	102
520	20230906	110700	1152666540	17020	17000	17020	17000	34
521	20230906	110600	1152088520	17000	17000	17000	16990	55
522	20230906	110500	1151153620	16990	16990	16990	16990	1
523	20230906	110400	1151136630	16990	16980	17020	16970	1004
524	20230906	110300	1134069140	16980	16980	16980	16970	77
525	20230906	110200	1132761950	16970	16970	16970	16970	0
526	20230906	110100	1132761950	16970	16970	16970	16970	16
527	20230906	110000	1132490430	16960	16960	16960	16960	0
528	20230906	105900	1132490430	16960	16970	16980	16960	1362
529	20230906	105800	1109381740	16970	16980	16980	16970	337
530	20230906	105700	1103660390	17000	17000	17000	17000	2
531	20230906	105600	1103626390	16980	16980	16980	16980	0
532	20230906	105500	1103626390	16980	16980	16980	16980	205
533	20230906	105400	1100145490	16990	17010	17020	16980	1693
534	20230906	105300	1071369420	17010	16990	17010	16990	137
535	20230906	105200	1069040550	16980	16980	16980	16970	28
536	20230906	105100	1068565130	16980	16990	16990	16980	7
537	20230906	105000	1068446250	16990	16990	16990	16970	573
538	20230906	104900	1058718260	16980	16980	16980	16980	41
539	20230906	104800	1058022080	16980	16980	16980	16980	0
540	20230906	104700	1058022080	16980	16990	16990	16980	26
541	20230906	104600	1057580450	16990	17000	17000	16980	69
542	20230906	104500	1056408000	17000	16990	17010	16990	98
543	20230906	104400	1054742060	16990	16990	16990	16990	2
544	20230906	104300	1054708080	16990	17010	17010	16990	2
545	20230906	104200	1054674080	16980	16980	16980	16980	27
546	20230906	104100	1054215620	16980	16980	16980	16980	140
547	20230906	104000	1051838420	16980	16980	16980	16980	514
548	20230906	103900	1043110700	16980	16980	16980	16980	519
549	20230906	103800	1034298080	16970	17020	17020	16970	40
550	20230906	103700	1033619020	16970	17010	17020	16970	9202
551	20230906	103600	877216800	17010	17020	17020	17010	479
552	20230906	103500	869068790	17020	17030	17030	17010	1530
553	20230906	103400	843031160	17030	17030	17030	17030	13
554	20230906	103300	842809770	17030	17030	17030	17030	295
555	20230906	103200	837785920	17030	17030	17030	17030	123
556	20230906	103100	835691230	17030	17030	17030	17030	39
557	20230906	103000	835027060	17040	17050	17060	17040	1605
558	20230906	102900	807674250	17060	17050	17060	17050	8
559	20230906	102800	807537840	17060	17060	17060	17050	75
560	20230906	102700	806258360	17060	17050	17060	17050	61
561	20230906	102600	805218300	17050	17050	17060	17050	559
562	20230906	102500	795686950	17060	17050	17060	17050	3
563	20230906	102400	795635790	17060	17060	17060	17060	1
564	20230906	102300	795618730	17050	17040	17050	17040	60
565	20230906	102200	794595740	17050	17050	17050	17040	46
566	20230906	102100	793811450	17040	17040	17040	17040	13
567	20230906	102000	793589930	17040	17040	17040	17030	166
568	20230906	101900	790761400	17040	17050	17050	17040	126
569	20230906	101800	788613300	17050	17050	17060	17050	140
570	20230906	101700	786225720	17050	17060	17060	17050	503
571	20230906	101600	777648520	17060	17060	17060	17050	115
572	20230906	101500	775686630	17060	17050	17060	17050	103
573	20230906	101400	773930380	17040	17040	17050	17030	175
574	20230906	101300	770948730	17040	17030	17040	17030	21
575	20230906	101200	770590930	17060	17050	17060	17040	32
576	20230906	101100	770045150	17050	17050	17050	17030	406
577	20230906	101000	763123690	17050	17020	17050	17010	612
578	20230906	100900	752706740	17010	17010	17010	17010	34
579	20230906	100800	752128400	17010	17010	17010	17010	90
580	20230906	100700	750597500	17020	17000	17020	17000	1065
581	20230906	100600	732484740	17000	17000	17010	17000	203
582	20230906	100500	729033070	17010	17000	17010	17000	452
583	20230906	100400	721348650	17000	17010	17010	17000	266
584	20230906	100300	716824770	17010	17010	17020	17010	947
585	20230906	100200	700716180	17010	17040	17040	17010	1199
586	20230906	100100	680306210	17040	17040	17040	17020	914
587	20230906	100000	664746990	17030	17050	17050	17030	90
588	20230906	095900	663213850	17050	17050	17050	17050	5
589	20230906	095800	663128600	17060	17060	17070	17020	1286
590	20230906	095700	641209440	17050	17060	17060	17050	133
591	20230906	095600	638941570	17070	17050	17070	17050	29
592	20230906	095500	638447100	17050	17040	17050	17030	522
593	20230906	095400	629552460	17050	17080	17080	17050	1355
594	20230906	095300	606437500	17070	17080	17110	17070	769
595	20230906	095200	593303930	17080	17080	17090	17070	423
596	20230906	095100	586080010	17080	17080	17080	17080	125
597	20230906	095000	583945010	17080	17130	17130	17080	3484
598	20230906	094900	524347320	17130	17130	17130	17130	97
599	20230906	094800	522685710	17120	17130	17130	17110	1091
600	20230906	094700	504003660	17130	17130	17130	17130	152
601	20230906	094600	501399900	17130	17150	17150	17130	15
602	20230906	094500	501142800	17150	17140	17150	17140	7
603	20230906	094400	501022800	17130	17130	17130	17130	424
604	20230906	094300	493759680	17130	17150	17150	17120	2082
605	20230906	094200	458067760	17160	17190	17200	17160	4094
606	20230906	094100	387744940	17200	17210	17210	17190	2022
607	20230906	094000	352966510	17210	17250	17250	17200	931
608	20230906	093900	336945340	17250	17220	17250	17220	56
609	20230906	093800	335979430	17210	17250	17250	17210	146
610	20230906	093700	333466370	17250	17230	17250	17210	347
611	20230906	093600	327490030	17230	17280	17280	17230	331
612	20230906	093500	321783000	17270	17280	17280	17230	2121
613	20230906	093400	285177520	17280	17280	17280	17280	207
614	20230906	093300	281600560	17270	17280	17280	17270	744
615	20230906	093200	268751250	17270	17280	17280	17270	29
616	20230906	093100	268250400	17280	17280	17290	17280	31
617	20230906	093000	267714460	17230	17280	17280	17230	1946
618	20230906	092900	234136810	17280	17290	17290	17280	461
619	20230906	092800	226170230	17290	17290	17290	17280	130
620	20230906	092700	223923200	17290	17290	17290	17290	255
621	20230906	092600	219514250	17300	17290	17300	17290	195
622	20230906	092500	216142690	17290	17300	17300	17290	163
623	20230906	092400	213322890	17300	17310	17310	17300	215
624	20230906	092300	209602200	17310	17320	17320	17310	14
625	20230906	092200	209359850	17320	17320	17330	17310	618
626	20230906	092100	198656120	17320	17320	17320	17310	44
627	20230906	092000	197894140	17310	17300	17310	17300	416
628	20230906	091900	190694840	17280	17280	17280	17280	1
629	20230906	091800	190677560	17280	17260	17280	17260	767
630	20230906	091700	177428870	17270	17270	17270	17260	340
631	20230906	091600	171560290	17270	17270	17290	17270	2154
632	20230906	091500	134357100	17290	17270	17290	17270	49
633	20230906	091400	133510850	17270	17280	17280	17270	80
634	20230906	091300	132128990	17280	17290	17290	17280	410
635	20230906	091200	125043620	17290	17290	17290	17280	81
636	20230906	091100	123643630	17290	17280	17290	17280	146
637	20230906	091000	121120050	17290	17300	17300	17290	264
638	20230906	090900	116555220	17290	17290	17300	17290	122
639	20230906	090800	114445790	17290	17290	17300	17250	122
640	20230906	090700	112337050	17280	17220	17280	17220	781
641	20230906	090600	98857330	17220	17220	17220	17220	192
642	20230906	090500	95551090	17220	17230	17230	17220	182
643	20230906	090400	92416270	17250	17240	17250	17230	441
644	20230906	090300	84814640	17230	17210	17230	17200	755
645	20230906	090200	71818480	17210	17210	17210	17200	518
646	20230906	090100	62903950	17190	17230	17230	17190	1116
647	20230906	090000	43695620	17250	17340	17340	17230	2513