KissMeData/003220/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	183700	2176135820	16930	16930	16930	16930	668
3	20230901	183600	2176135820	16930	16930	16930	16930	0
4	20230901	183500	2176135820	16930	16930	16930	16930	0
5	20230901	183400	2176135820	16930	16930	16930	16930	0
6	20230901	183300	2176135820	16930	16930	16930	16930	0
7	20230901	183200	2176135820	16930	16930	16930	16930	0
8	20230901	183100	2176135820	16930	16930	16930	16930	0
9	20230901	183000	2176135820	16930	16930	16930	16930	0
10	20230901	182900	2176135820	16930	16930	16930	16930	0
11	20230901	182800	2176135820	16930	16930	16930	16930	0
12	20230901	182700	2176135820	16930	16930	16930	16930	0
13	20230901	182600	2176135820	16930	16930	16930	16930	0
14	20230901	182500	2176135820	16930	16930	16930	16930	0
15	20230901	182400	2176135820	16930	16930	16930	16930	0
16	20230901	182300	2176135820	16930	16930	16930	16930	0
17	20230901	182200	2176135820	16930	16930	16930	16930	0
18	20230901	182100	2176135820	16930	16930	16930	16930	0
19	20230901	182000	2176135820	16930	16930	16930	16930	0
20	20230901	181900	2176135820	16930	16930	16930	16930	0
21	20230901	181800	2176135820	16930	16930	16930	16930	0
22	20230901	181700	2176135820	16930	16930	16930	16930	0
23	20230901	181600	2176135820	16930	16930	16930	16930	0
24	20230901	181500	2176135820	16930	16930	16930	16930	0
25	20230901	181400	2176135820	16930	16930	16930	16930	0
26	20230901	181300	2176135820	16930	16930	16930	16930	0
27	20230901	181200	2176135820	16930	16930	16930	16930	0
28	20230901	181100	2176135820	16930	16930	16930	16930	0
29	20230901	181000	2176135820	16930	16930	16930	16930	0
30	20230901	180900	2176135820	16930	16930	16930	16930	0
31	20230901	180800	2176135820	16930	16930	16930	16930	0
32	20230901	180700	2176135820	16930	16930	16930	16930	668
33	20230901	180600	2176135820	16930	16930	16930	16930	0
34	20230901	180500	2176135820	16930	16930	16930	16930	0
35	20230901	180400	2176135820	16930	16930	16930	16930	0
36	20230901	180300	2176135820	16930	16930	16930	16930	0
37	20230901	180200	2176135820	16930	16930	16930	16930	0
38	20230901	180100	2176135820	16930	16930	16930	16930	0
39	20230901	180000	2176135820	16930	16930	16930	16930	0
40	20230901	175900	2176135820	16930	16930	16930	16930	0
41	20230901	175800	2176135820	16930	16930	16930	16930	0
42	20230901	175700	2176135820	16930	16930	16930	16930	0
43	20230901	175600	2176135820	16930	16930	16930	16930	0
44	20230901	175500	2176135820	16930	16930	16930	16930	0
45	20230901	175400	2176135820	16930	16930	16930	16930	0
46	20230901	175300	2176135820	16930	16930	16930	16930	0
47	20230901	175200	2176135820	16930	16930	16930	16930	0
48	20230901	175100	2176135820	16930	16930	16930	16930	0
49	20230901	175000	2176135820	16930	16930	16930	16930	0
50	20230901	174900	2176135820	16930	16930	16930	16930	0
51	20230901	174800	2176135820	16930	16930	16930	16930	0
52	20230901	174700	2176135820	16930	16930	16930	16930	0
53	20230901	174600	2176135820	16930	16930	16930	16930	0
54	20230901	174500	2176135820	16930	16930	16930	16930	0
55	20230901	174400	2176135820	16930	16930	16930	16930	0
56	20230901	174300	2176135820	16930	16930	16930	16930	0
57	20230901	174200	2176135820	16930	16930	16930	16930	0
58	20230901	174100	2176135820	16930	16930	16930	16930	0
59	20230901	174000	2176135820	16930	16930	16930	16930	0
60	20230901	173900	2176135820	16930	16930	16930	16930	0
61	20230901	173800	2176135820	16930	16930	16930	16930	0
62	20230901	173700	2176135820	16930	16930	16930	16930	668
63	20230901	173600	2176135820	16930	16930	16930	16930	0
64	20230901	173500	2176135820	16930	16930	16930	16930	0
65	20230901	173400	2176135820	16930	16930	16930	16930	0
66	20230901	173300	2176135820	16930	16930	16930	16930	0
67	20230901	173200	2176135820	16930	16930	16930	16930	0
68	20230901	173100	2176135820	16930	16930	16930	16930	0
69	20230901	173000	2176135820	16930	16930	16930	16930	0
70	20230901	172900	2176135820	16930	16930	16930	16930	0
71	20230901	172800	2176135820	16930	16930	16930	16930	0
72	20230901	172700	2176135820	16930	16930	16930	16930	0
73	20230901	172600	2176135820	16930	16930	16930	16930	0
74	20230901	172500	2176135820	16930	16930	16930	16930	0
75	20230901	172400	2176135820	16930	16930	16930	16930	0
76	20230901	172300	2176135820	16930	16930	16930	16930	0
77	20230901	172200	2176135820	16930	16930	16930	16930	0
78	20230901	172100	2176135820	16930	16930	16930	16930	0
79	20230901	172000	2176135820	16930	16930	16930	16930	0
80	20230901	171900	2176135820	16930	16930	16930	16930	0
81	20230901	171800	2176135820	16930	16930	16930	16930	0
82	20230901	171700	2176135820	16930	16930	16930	16930	0
83	20230901	171600	2176135820	16930	16930	16930	16930	0
84	20230901	171500	2176135820	16930	16930	16930	16930	0
85	20230901	171400	2176135820	16930	16930	16930	16930	0
86	20230901	171300	2176135820	16930	16930	16930	16930	0
87	20230901	171200	2176135820	16930	16930	16930	16930	0
88	20230901	171100	2176135820	16930	16930	16930	16930	0
89	20230901	171000	2176135820	16930	16930	16930	16930	0
90	20230901	170900	2176135820	16930	16930	16930	16930	0
91	20230901	170800	2176135820	16930	16930	16930	16930	0
92	20230901	170700	2176135820	16930	16930	16930	16930	668
93	20230901	170600	2176135820	16930	16930	16930	16930	0
94	20230901	170500	2176135820	16930	16930	16930	16930	0
95	20230901	170400	2176135820	16930	16930	16930	16930	0
96	20230901	170300	2176135820	16930	16930	16930	16930	0
97	20230901	170200	2176135820	16930	16930	16930	16930	0
98	20230901	170100	2176135820	16930	16930	16930	16930	0
99	20230901	170000	2176135820	16930	16930	16930	16930	0
100	20230901	165900	2176135820	16930	16930	16930	16930	0
101	20230901	165800	2176135820	16930	16930	16930	16930	0
102	20230901	165700	2176135820	16930	16930	16930	16930	0
103	20230901	165600	2176135820	16930	16930	16930	16930	0
104	20230901	165500	2176135820	16930	16930	16930	16930	0
105	20230901	165400	2176135820	16930	16930	16930	16930	0
106	20230901	165300	2176135820	16930	16930	16930	16930	0
107	20230901	165200	2176135820	16930	16930	16930	16930	0
108	20230901	165100	2176135820	16930	16930	16930	16930	0
109	20230901	165000	2176135820	16930	16930	16930	16930	0
110	20230901	164900	2176135820	16930	16930	16930	16930	0
111	20230901	164800	2176135820	16930	16930	16930	16930	0
112	20230901	164700	2176135820	16930	16930	16930	16930	0
113	20230901	164600	2176135820	16930	16930	16930	16930	0
114	20230901	164500	2176135820	16930	16930	16930	16930	0
115	20230901	164400	2176135820	16930	16930	16930	16930	0
116	20230901	164300	2176135820	16930	16930	16930	16930	0
117	20230901	164200	2176135820	16930	16930	16930	16930	0
118	20230901	164100	2176135820	16930	16930	16930	16930	0
119	20230901	164000	2176135820	16930	16930	16930	16930	0
120	20230901	163900	2176135820	16930	16930	16930	16930	0
121	20230901	163800	2176135820	16930	16930	16930	16930	0
122	20230901	163700	2176135820	16930	16930	16930	16930	668
123	20230901	163600	2176135820	16930	16930	16930	16930	0
124	20230901	163500	2176135820	16930	16930	16930	16930	0
125	20230901	163400	2176135820	16930	16930	16930	16930	0
126	20230901	163300	2176135820	16930	16930	16930	16930	0
127	20230901	163200	2176135820	16930	16930	16930	16930	0
128	20230901	163100	2176135820	16930	16930	16930	16930	0
129	20230901	163000	2176135820	16930	16930	16930	16930	0
130	20230901	162900	2176135820	16930	16930	16930	16930	0
131	20230901	162800	2176135820	16930	16930	16930	16930	0
132	20230901	162700	2176135820	16930	16930	16930	16930	0
133	20230901	162600	2176135820	16930	16930	16930	16930	0
134	20230901	162500	2176135820	16930	16930	16930	16930	0
135	20230901	162400	2176135820	16930	16930	16930	16930	0
136	20230901	162300	2176135820	16930	16930	16930	16930	0
137	20230901	162200	2176135820	16930	16930	16930	16930	0
138	20230901	162100	2176135820	16930	16930	16930	16930	0
139	20230901	162000	2176135820	16930	16930	16930	16930	0
140	20230901	161900	2176135820	16930	16930	16930	16930	0
141	20230901	161800	2176135820	16930	16930	16930	16930	0
142	20230901	161700	2176135820	16930	16930	16930	16930	0
143	20230901	161600	2176135820	16930	16930	16930	16930	0
144	20230901	161500	2176135820	16930	16930	16930	16930	0
145	20230901	161400	2176135820	16930	16930	16930	16930	0
146	20230901	161300	2176135820	16930	16930	16930	16930	0
147	20230901	161200	2176135820	16930	16930	16930	16930	0
148	20230901	161100	2176135820	16930	16930	16930	16930	0
149	20230901	161000	2176135820	16930	16930	16930	16930	0
150	20230901	160900	2176135820	16930	16930	16930	16930	0
151	20230901	160800	2176135820	16930	16930	16930	16930	0
152	20230901	160700	2176135820	16930	16930	16930	16930	668
153	20230901	160600	2176135820	16930	16930	16930	16930	0
154	20230901	160500	2176135820	16930	16930	16930	16930	0
155	20230901	160400	2176135820	16930	16930	16930	16930	0
156	20230901	160300	2176135820	16930	16930	16930	16930	0
157	20230901	160200	2176135820	16930	16930	16930	16930	0
158	20230901	160100	2176135820	16930	16930	16930	16930	0
159	20230901	160000	2176135820	16930	16930	16930	16930	0
160	20230901	155900	2176135820	16930	16930	16930	16930	0
161	20230901	155800	2176135820	16930	16930	16930	16930	0
162	20230901	155700	2176135820	16930	16930	16930	16930	0
163	20230901	155600	2176135820	16930	16930	16930	16930	0
164	20230901	155500	2176135820	16930	16930	16930	16930	0
165	20230901	155400	2176135820	16930	16930	16930	16930	0
166	20230901	155300	2176135820	16930	16930	16930	16930	0
167	20230901	155200	2176135820	16930	16930	16930	16930	0
168	20230901	155100	2176135820	16930	16930	16930	16930	0
169	20230901	155000	2176135820	16930	16930	16930	16930	0
170	20230901	154900	2176135820	16930	16930	16930	16930	0
171	20230901	154800	2176135820	16930	16930	16930	16930	0
172	20230901	154700	2176135820	16930	16930	16930	16930	0
173	20230901	154600	2176135820	16930	16930	16930	16930	0
174	20230901	154500	2176135820	16930	16930	16930	16930	0
175	20230901	154400	2176135820	16930	16930	16930	16930	0
176	20230901	154300	2176135820	16930	16930	16930	16930	0
177	20230901	154200	2176135820	16930	16930	16930	16930	0
178	20230901	154100	2176135820	16930	16930	16930	16930	0
179	20230901	154000	2176135820	16930	16930	16930	16930	0
180	20230901	153900	2176135820	16930	16930	16930	16930	0
181	20230901	153800	2176135820	16930	16930	16930	16930	0
182	20230901	153700	2176135820	16930	16930	16930	16930	668
183	20230901	153600	2176135820	16930	16930	16930	16930	0
184	20230901	153500	2176135820	16930	16930	16930	16930	0
185	20230901	153400	2176135820	16930	16930	16930	16930	0
186	20230901	153300	2176135820	16930	16930	16930	16930	0
187	20230901	153200	2176135820	16930	16930	16930	16930	0
188	20230901	153100	2176135820	16930	16930	16930	16930	0
189	20230901	153000	2176135820	16930	16930	16930	16930	668
190	20230901	152900	2164826580	16930	16930	16930	16930	0
191	20230901	152800	2164826580	16930	16930	16930	16930	0
192	20230901	152700	2164826580	16930	16930	16930	16930	0
193	20230901	152600	2164826580	16930	16930	16930	16930	0
194	20230901	152500	2164826580	16930	16930	16930	16930	0
195	20230901	152400	2164826580	16930	16930	16930	16930	0
196	20230901	152300	2164826580	16930	16930	16930	16930	0
197	20230901	152200	2164826580	16930	16930	16930	16930	0
198	20230901	152100	2164826580	16930	16930	16930	16930	0
199	20230901	152000	2164826580	16930	16930	16930	16930	0
200	20230901	151900	2164826580	16930	16890	16930	16890	36
201	20230901	151800	2164217840	16920	16980	16980	16920	794
202	20230901	151700	2150750740	16980	16970	16980	16880	118
203	20230901	151600	2148752710	16970	16960	16970	16960	112
204	20230901	151500	2146852130	16960	16950	16960	16930	128
205	20230901	151400	2144682080	16950	16950	16950	16880	117
206	20230901	151300	2142699960	16950	16860	16950	16860	289
207	20230901	151200	2137813740	16950	16860	16950	16860	258
208	20230901	151100	2133451170	16930	16950	16950	16860	213
209	20230901	151000	2129848790	16950	16970	16970	16950	118
210	20230901	150900	2127847310	16960	16960	16960	16960	128
211	20230901	150800	2125676430	16960	16930	16960	16860	612
212	20230901	150700	2115343930	16930	16920	16930	16920	703
213	20230901	150600	2103448100	16920	16910	16920	16910	657
214	20230901	150500	2092338130	16910	16900	16910	16860	347
215	20230901	150400	2086472560	16910	16900	16910	16900	115
216	20230901	150300	2084528770	16900	16860	16900	16860	208
217	20230901	150200	2081018400	16860	16860	16860	16850	48
218	20230901	150100	2080209150	16860	16850	16860	16850	572
219	20230901	150000	2070570850	16850	16850	16850	16850	11
220	20230901	145900	2070385500	16850	16860	16860	16850	561
221	20230901	145800	2060932270	16860	16860	16860	16860	103
222	20230901	145700	2059195690	16860	16860	16860	16860	0
223	20230901	145600	2059195690	16860	16890	16890	16860	162
224	20230901	145500	2056464160	16890	16890	16890	16890	20
225	20230901	145400	2056126360	16890	16890	16890	16890	184
226	20230901	145300	2053018600	16890	16890	16890	16890	7
227	20230901	145200	2052900370	16890	16900	16900	16890	563
228	20230901	145100	2043391180	16900	16900	16900	16900	10
229	20230901	145000	2043222180	16900	16900	16900	16900	26
230	20230901	144900	2042782780	16900	16900	16900	16900	32
231	20230901	144800	2042241980	16900	16900	16900	16900	7
232	20230901	144700	2042123680	16830	16890	16890	16830	536
233	20230901	144600	2033097300	16900	16850	16900	16850	341
234	20230901	144500	2027351150	16890	16870	16890	16870	507
235	20230901	144400	2018788890	16830	16830	16830	16830	0
236	20230901	144300	2018788890	16830	16850	16850	16830	528
237	20230901	144200	2009900470	16830	16830	16830	16830	0
238	20230901	144100	2009900470	16830	16890	16890	16830	1012
239	20230901	144000	1992858090	16830	16890	16900	16830	1518
240	20230901	143900	1967235370	16890	16860	16890	16830	1001
241	20230901	143800	1950376600	16850	16910	16910	16850	25
242	20230901	143700	1949955290	16840	16910	16910	16840	3196
243	20230901	143600	1896046550	16890	16890	16890	16890	0
244	20230901	143500	1896046550	16890	16900	16900	16890	13
245	20230901	143400	1895826950	16890	16910	16910	16890	665
246	20230901	143300	1884585880	16900	16920	16920	16900	240
247	20230901	143200	1880525740	16920	16920	16920	16920	1
248	20230901	143100	1880508820	16900	16900	16900	16900	205
249	20230901	143000	1877044320	16920	16920	16920	16920	12
250	20230901	142900	1876841280	16900	16920	16920	16900	76
251	20230901	142800	1875556710	16920	16920	16920	16920	1
252	20230901	142700	1875539790	16920	16920	16920	16920	6
253	20230901	142600	1875438270	16920	16910	16920	16900	171
254	20230901	142500	1872546530	16900	16900	16910	16900	7091
255	20230901	142400	1752705690	16900	16900	16900	16900	0
256	20230901	142300	1752705690	16900	16900	16900	16900	1515
257	20230901	142200	1727102190	16900	16900	16900	16900	13
258	20230901	142100	1726882490	16910	16910	16910	16900	708
259	20230901	142000	1714910280	16910	16920	16930	16910	564
260	20230901	141900	1705370250	16930	16920	16930	16920	24
261	20230901	141800	1704964000	16930	16930	16930	16930	19
262	20230901	141700	1704642330	16930	16920	16930	16920	91
263	20230901	141600	1703102580	16920	16920	16920	16920	69
264	20230901	141500	1701935100	16920	16920	16920	16920	10
265	20230901	141400	1701765900	16960	16950	16960	16950	12
266	20230901	141300	1701562440	16950	16920	16950	16920	346
267	20230901	141200	1695701280	16920	16920	16920	16920	5
268	20230901	141100	1695616680	16930	16930	16940	16930	174
269	20230901	141000	1692670800	16930	16940	16940	16930	36
270	20230901	140900	1692061260	16940	16940	16940	16940	7
271	20230901	140800	1691942680	16930	16930	16930	16930	83
272	20230901	140700	1690537490	16930	16930	16930	16920	229
273	20230901	140600	1686660560	16930	16930	16930	16930	4
274	20230901	140500	1686592840	16920	16920	16920	16920	113
275	20230901	140400	1684680880	16910	16910	16910	16910	0
276	20230901	140300	1684680880	16910	16910	16910	16910	100
277	20230901	140200	1682989880	16910	16930	16930	16910	650
278	20230901	140100	1671992920	16940	16940	16940	16940	1
279	20230901	140000	1671975980	16940	16940	16940	16930	182
280	20230901	135900	1668894060	16950	16950	16950	16950	6
281	20230901	135800	1668792360	16940	16970	16970	16940	22
282	20230901	135700	1668419250	16970	16970	16970	16970	0
283	20230901	135600	1668419250	16970	16940	16970	16940	125
284	20230901	135500	1666298800	16930	16930	16930	16930	0
285	20230901	135400	1666298800	16930	16930	16930	16930	1
286	20230901	135300	1666281870	16930	16930	16930	16930	0
287	20230901	135200	1666281870	16930	16950	16950	16930	4
288	20230901	135100	1666214110	16950	16950	16950	16950	156
289	20230901	135000	1663569910	16950	16940	16950	16920	5100
290	20230901	134900	1577257550	16950	16960	16970	16950	273
291	20230901	134800	1572629250	16950	16950	16950	16950	0
292	20230901	134700	1572629250	16950	16960	16960	16950	279
293	20230901	134600	1567900040	16960	16960	16960	16960	100
294	20230901	134500	1566204040	16960	16960	16960	16960	0
295	20230901	134400	1566204040	16960	16960	16960	16950	751
296	20230901	134300	1553473010	16960	16970	16970	16960	417
297	20230901	134200	1546400570	16970	16970	16970	16970	12
298	20230901	134100	1546196930	16970	16970	16970	16970	0
299	20230901	134000	1546196930	16970	16960	16970	16960	17
300	20230901	133900	1545908540	16960	16960	16960	16960	0
301	20230901	133800	1545908540	16960	16960	16960	16960	100
302	20230901	133700	1544212540	16960	16960	16960	16960	0
303	20230901	133600	1544212540	16960	16960	16960	16960	227
304	20230901	133500	1540362620	16960	16960	16960	16960	49
305	20230901	133400	1539531580	16960	16960	16960	16960	30
306	20230901	133300	1539022780	16960	16960	16960	16960	6
307	20230901	133200	1538921020	16960	16970	16970	16960	320
308	20230901	133100	1533493760	16970	16970	16970	16970	134
309	20230901	133000	1531219780	16970	16980	16980	16950	106
310	20230901	132900	1529421730	16980	16980	16980	16980	6
311	20230901	132800	1529319850	16980	16980	16980	16980	85
312	20230901	132700	1527876550	16990	16990	16990	16990	7
313	20230901	132600	1527757620	16990	16990	16990	16990	0
314	20230901	132500	1527757620	16990	16990	17020	16990	429
315	20230901	132400	1520468010	17020	17020	17020	17010	156
316	20230901	132300	1517812940	17020	17020	17020	17020	6
317	20230901	132200	1517710820	17020	17000	17020	16950	683
318	20230901	132100	1506106020	17000	16960	17000	16950	561
319	20230901	132000	1496572540	16960	16960	16960	16960	7
320	20230901	131900	1496453820	16960	16960	16960	16960	154
321	20230901	131800	1493841980	16960	16960	16960	16960	0
322	20230901	131700	1493841980	16960	16960	16960	16960	0
323	20230901	131600	1493841980	16960	16980	16980	16960	501
324	20230901	131500	1485336680	17000	16990	17000	16990	6
325	20230901	131400	1485234690	17000	17000	17000	17000	1
326	20230901	131300	1485217690	16990	16990	16990	16990	331
327	20230901	131200	1479594000	17000	17000	17000	17000	16
328	20230901	131100	1479322000	17000	17000	17000	17000	12
329	20230901	131000	1479118000	17000	17000	17000	17000	0
330	20230901	130900	1479118000	17000	16990	17000	16990	32
331	20230901	130800	1478574250	16990	16990	16990	16990	4
332	20230901	130700	1478506290	16990	16980	16990	16980	7
333	20230901	130600	1478387410	16980	16980	16980	16980	0
334	20230901	130500	1478387410	16980	16980	16980	16980	0
335	20230901	130400	1478387410	16980	16980	16980	16980	0
336	20230901	130300	1478387410	16980	16980	16980	16980	212
337	20230901	130200	1474787650	16980	16970	16980	16930	5942
338	20230901	130100	1374153200	16970	16980	16980	16970	522
339	20230901	130000	1365289890	16980	16980	16980	16980	40
340	20230901	125900	1364610690	16980	16980	16980	16980	1
341	20230901	125800	1364593710	17000	17000	17000	17000	6
342	20230901	125700	1364491710	17000	17000	17000	17000	106
343	20230901	125600	1362689710	17000	17000	17000	17000	16
344	20230901	125500	1362417710	17000	16990	17000	16990	39
345	20230901	125400	1361754740	16990	16990	16990	16990	89
346	20230901	125300	1360242630	16990	16990	16990	16990	6
347	20230901	125200	1360140690	16990	16990	16990	16990	6
348	20230901	125100	1360038750	16990	16990	16990	16990	0
349	20230901	125000	1360038750	16990	16990	16990	16990	20
350	20230901	124900	1359698950	16990	16990	16990	16990	0
351	20230901	124800	1359698950	16990	16990	16990	16990	40
352	20230901	124700	1359019350	17000	16990	17000	16990	58
353	20230901	124600	1358033550	17000	17000	17000	17000	7
354	20230901	124500	1357914550	17000	16990	17000	16990	6
355	20230901	124400	1357812580	16980	16990	16990	16970	3082
356	20230901	124300	1305479410	16990	16990	16990	16990	60
357	20230901	124200	1304460010	16990	17000	17010	16990	158
358	20230901	124100	1301774040	17000	17000	17000	17000	160
359	20230901	124000	1299054040	17000	17000	17000	17000	1
360	20230901	123900	1299037040	17000	17000	17000	17000	0
361	20230901	123800	1299037040	17000	17000	17000	17000	0
362	20230901	123700	1299037040	17000	17000	17000	17000	5
363	20230901	123600	1298952040	17000	17000	17000	17000	0
364	20230901	123500	1298952040	17000	16970	17000	16970	88
365	20230901	123400	1297456470	16960	16960	16960	16960	1
366	20230901	123300	1297439510	16960	16960	16960	16960	1
367	20230901	123200	1297422550	16970	16970	16970	16970	694
368	20230901	123100	1285645370	16970	16970	16970	16970	0
369	20230901	123000	1285645370	16970	16970	16970	16970	1
370	20230901	122900	1285628400	16970	16970	16970	16970	2
371	20230901	122800	1285594460	16970	16970	16970	16970	12
372	20230901	122700	1285390820	16970	16960	16970	16960	3
373	20230901	122600	1285339930	16970	16970	16970	16970	0
374	20230901	122500	1285339930	16970	16970	16970	16970	59
375	20230901	122400	1284338700	16970	16970	16970	16970	1
376	20230901	122300	1284321730	16990	16990	16990	16990	91
377	20230901	122200	1282775640	17000	17000	17000	17000	438
378	20230901	122100	1275329640	17000	17000	17000	17000	0
379	20230901	122000	1275329640	17000	17000	17000	17000	34
380	20230901	121900	1274751640	17000	16990	17000	16990	175
381	20230901	121800	1271777450	16990	16990	16990	16990	1
382	20230901	121700	1271760460	16980	16980	16980	16980	68
383	20230901	121600	1270605820	16980	16980	16980	16980	1
384	20230901	121500	1270588840	16980	16980	16980	16980	0
385	20230901	121400	1270588840	16980	16980	16980	16980	0
386	20230901	121300	1270588840	16980	16980	16980	16980	0
387	20230901	121200	1270588840	16980	16970	16980	16970	52
388	20230901	121100	1269705900	16980	16980	16980	16980	0
389	20230901	121000	1269705900	16980	16930	16980	16930	22
390	20230901	120900	1269333390	16990	16920	16990	16920	19
391	20230901	120800	1269011540	16960	16960	16960	16960	0
392	20230901	120700	1269011540	16960	16960	16960	16960	0
393	20230901	120600	1269011540	16960	16960	16960	16900	803
394	20230901	120500	1255429060	16960	16960	16960	16960	53
395	20230901	120400	1254530180	16980	16960	16980	16960	3
396	20230901	120300	1254479280	16990	16970	16990	16910	6340
397	20230901	120200	1147267550	16990	16970	16990	16900	7687
398	20230901	120100	1017202670	16980	16970	16980	16970	30
399	20230901	120000	1016693370	16970	16970	16970	16970	2
400	20230901	115900	1016659430	16980	16980	16980	16980	0
401	20230901	115800	1016659430	16980	16980	16980	16980	52
402	20230901	115700	1015776470	16980	16980	16980	16980	175
403	20230901	115600	1012804970	16990	16990	16990	16990	117
404	20230901	115500	1010817140	17010	16990	17010	16990	38
405	20230901	115400	1010170820	16990	16990	16990	16990	0
406	20230901	115300	1010170820	16990	16990	16990	16990	43
407	20230901	115200	1009440250	16990	17010	17010	16990	199
408	20230901	115100	1006057290	17020	17020	17020	17020	0
409	20230901	115000	1006057290	17020	17020	17020	17020	6
410	20230901	114900	1005955170	17030	17030	17030	17030	1
411	20230901	114800	1005938140	17030	17020	17030	17020	535
412	20230901	114700	996827570	17000	17000	17000	17000	12
413	20230901	114600	996623570	17000	17000	17020	17000	50
414	20230901	114500	995773510	16980	17000	17000	16980	1212
415	20230901	114400	975184890	17000	17000	17000	17000	2
416	20230901	114300	975150890	16990	17000	17000	16990	518
417	20230901	114200	966344900	17010	17010	17010	17010	78
418	20230901	114100	965018120	17010	17010	17010	17010	0
419	20230901	114000	965018120	17010	17010	17010	17000	54
420	20230901	113900	964099600	17010	17010	17010	17010	7
421	20230901	113800	963980530	17010	17010	17010	17010	0
422	20230901	113700	963980530	17010	17010	17010	17010	215
423	20230901	113600	960323380	17010	17010	17010	17010	26
424	20230901	113500	959881120	17010	17010	17010	17010	73
425	20230901	113400	958639390	17010	17010	17010	17010	0
426	20230901	113300	958639390	17010	17010	17010	17010	0
427	20230901	113200	958639390	17010	17020	17020	17010	379
428	20230901	113100	952192580	17020	17020	17020	17020	0
429	20230901	113000	952192580	17020	17020	17020	17020	1
430	20230901	112900	952175560	17010	17010	17010	17010	1
431	20230901	112800	952158550	17010	17010	17010	17010	4
432	20230901	112700	952090510	17020	17020	17020	17020	1
433	20230901	112600	952073490	17010	17010	17010	17010	0
434	20230901	112500	952073490	17010	17010	17010	17010	3
435	20230901	112400	952022460	17020	17010	17020	17010	176
436	20230901	112300	949028690	17010	17010	17010	17010	130
437	20230901	112200	946817390	17020	17020	17020	17020	1
438	20230901	112100	946800370	17020	17020	17020	17020	0
439	20230901	112000	946800370	17020	17020	17020	17020	5
440	20230901	111900	946715270	17020	17020	17020	17010	353
441	20230901	111800	940709590	17020	17020	17020	17020	1
442	20230901	111700	940692570	17020	17010	17020	17010	3
443	20230901	111600	940641530	17020	17020	17020	17020	1
444	20230901	111500	940624510	17010	17010	17010	17010	1
445	20230901	111400	940607500	17030	17030	17030	17030	3
446	20230901	111300	940556410	17040	17040	17040	17040	0
447	20230901	111200	940556410	17040	17040	17040	17040	1
448	20230901	111100	940539370	17020	17030	17030	17020	387
449	20230901	111000	933952570	17030	17030	17030	17030	5
450	20230901	110900	933867420	17040	17030	17040	17030	273
451	20230901	110800	929218040	17030	17030	17030	17030	168
452	20230901	110700	926357000	17020	17040	17040	17020	41
453	20230901	110600	925659160	17030	17030	17030	17030	5
454	20230901	110500	925574010	17050	17050	17050	17050	0
455	20230901	110400	925574010	17050	17020	17050	17020	93
456	20230901	110300	923991030	17050	17050	17050	17040	79
457	20230901	110200	922644680	17050	17050	17050	17050	10
458	20230901	110100	922474180	17050	17040	17060	17040	86
459	20230901	110000	921007210	17030	17030	17030	17030	0
460	20230901	105900	921007210	17030	17010	17040	17010	51
461	20230901	105800	920138710	17010	17020	17020	17000	1016
462	20230901	105700	902858830	17050	17050	17050	17050	0
463	20230901	105600	902858830	17050	17030	17050	17020	431
464	20230901	105500	895520740	17030	17030	17030	17030	8
465	20230901	105400	895384500	17060	17060	17060	17060	6
466	20230901	105300	895282140	17050	17050	17050	17050	72
467	20230901	105200	894054540	17060	17060	17060	17060	80
468	20230901	105100	892689740	17070	17080	17080	17060	50
469	20230901	105000	891835990	17070	17060	17070	17060	20
470	20230901	104900	891494690	17070	17060	17070	17060	154
471	20230901	104800	888866330	17050	17030	17050	17030	35
472	20230901	104700	888269940	17030	17050	17050	17030	151
473	20230901	104600	885695410	17050	17050	17050	17040	91
474	20230901	104500	884143870	17050	17010	17050	17010	106
475	20230901	104400	882336870	17010	17010	17010	17010	0
476	20230901	104300	882336870	17010	17010	17010	17010	49
477	20230901	104200	881503380	17010	17010	17010	17010	100
478	20230901	104100	879802380	17010	17010	17010	17010	200
479	20230901	104000	876400380	17010	17010	17010	17010	0
480	20230901	103900	876400380	17010	17020	17020	17010	20
481	20230901	103800	876060160	17010	17010	17010	17010	750
482	20230901	103700	863302660	17010	17010	17010	17010	9
483	20230901	103600	863149570	17050	17020	17050	17020	74
484	20230901	103500	861889820	17050	16990	17050	16990	308
485	20230901	103400	856656780	16980	16980	16980	16980	0
486	20230901	103300	856656780	16980	17040	17040	16980	2
487	20230901	103200	856622760	17040	17040	17040	17040	5
488	20230901	103100	856537560	17040	17040	17040	17030	20
489	20230901	103000	856196800	17050	17050	17050	17050	0
490	20230901	102900	856196800	17050	16950	17050	16950	14
491	20230901	102800	855958400	17050	17000	17050	17000	1629
492	20230901	102700	828261290	17000	16990	17000	16990	726
493	20230901	102600	815921540	16990	16990	16990	16990	29
494	20230901	102500	815428830	17000	17000	17000	17000	128
495	20230901	102400	813252830	17000	17010	17010	17000	104
496	20230901	102300	811483830	17010	17000	17010	17000	163
497	20230901	102200	808711230	17010	17010	17010	17010	1
498	20230901	102100	808694220	17000	16950	17000	16950	105
499	20230901	102000	806909470	16940	16940	16940	16940	0
500	20230901	101900	806909470	16940	16940	16940	16940	50
501	20230901	101800	806062470	16940	16950	16950	16940	61
502	20230901	101700	805029120	16940	16940	16940	16940	30
503	20230901	101600	804520920	16990	16940	16990	16930	1007
504	20230901	101500	787462210	16940	16940	16940	16940	5
505	20230901	101400	787377510	16940	16940	16940	16940	0
506	20230901	101300	787377510	16940	16940	16940	16940	200
507	20230901	101200	783989510	16930	16930	16930	16930	0
508	20230901	101100	783989510	16930	17000	17010	16930	2488
509	20230901	101000	741842490	17010	16950	17010	16950	20
510	20230901	100900	741502520	16940	16990	16990	16940	5196
511	20230901	100800	653410050	16990	16990	16990	16990	5
512	20230901	100700	653325100	16980	16990	16990	16980	615
513	20230901	100600	642880860	16990	16990	16990	16990	507
514	20230901	100500	634266930	16990	17010	17010	16990	166
515	20230901	100400	631443690	17000	17020	17020	17000	1429
516	20230901	100300	607133020	17020	17030	17030	17020	85
517	20230901	100200	605685490	17030	17030	17030	17030	101
518	20230901	100100	603965460	17030	17040	17040	17030	209
519	20230901	100000	600406160	17040	17040	17040	17040	6
520	20230901	095900	600303920	17030	17030	17030	17030	0
521	20230901	095800	600303920	17030	17040	17040	17030	63
522	20230901	095700	599231000	17030	17030	17030	17030	115
523	20230901	095600	597272550	17030	17060	17060	17030	13
524	20230901	095500	597050830	17060	17060	17060	17030	226
525	20230901	095400	593198420	17060	17040	17060	17030	1094
526	20230901	095300	574556690	17040	17040	17040	17040	14
527	20230901	095200	574318130	17040	17060	17060	17040	201
528	20230901	095100	570893070	17060	17050	17060	17050	954
529	20230901	095000	554625160	17050	17050	17050	17040	587
530	20230901	094900	544616860	17050	17020	17050	17020	176
531	20230901	094800	541617290	17020	17020	17020	17020	130
532	20230901	094700	539404690	17020	17020	17020	17020	8
533	20230901	094600	539268530	17020	17030	17030	17020	204
534	20230901	094500	535795340	17020	17020	17050	17020	74
535	20230901	094400	534535830	17010	17020	17020	17010	345
536	20230901	094300	528665190	17050	17050	17050	17050	0
537	20230901	094200	528665190	17050	17020	17050	17010	2143
538	20230901	094100	492194210	17050	17020	17050	17020	201
539	20230901	094000	488773160	17020	17020	17020	17020	560
540	20230901	093900	479241960	17020	17050	17050	17020	67
541	20230901	093800	478101590	17020	17040	17040	17020	196
542	20230901	093700	474762870	17040	17040	17040	17040	1
543	20230901	093600	474745830	17010	17010	17010	17010	35
544	20230901	093500	474150480	17060	17010	17060	17000	918
545	20230901	093400	458533140	17020	17030	17030	17020	359
546	20230901	093300	452422940	17030	17060	17060	17030	765
547	20230901	093200	439383710	17080	17060	17080	17060	7
548	20230901	093100	439264250	17090	17090	17090	17090	1
549	20230901	093000	439247160	17090	17090	17090	17090	1
550	20230901	092900	439230070	17110	17080	17110	17080	219
551	20230901	092800	435489370	17080	17080	17080	17080	2
552	20230901	092700	435455210	17080	17080	17110	17080	188
553	20230901	092600	432238650	17110	17060	17110	17040	2018
554	20230901	092500	397832190	17120	17050	17120	17050	126
555	20230901	092400	395679060	17040	17040	17040	17040	2
556	20230901	092300	395644980	17050	17110	17120	17050	226
557	20230901	092200	391789820	17120	17010	17120	17010	134
558	20230901	092100	389496180	17130	16990	17130	16990	1993
559	20230901	092000	355630140	17000	16980	17000	16980	207
560	20230901	091900	352115180	16960	16970	16970	16960	1764
561	20230901	091800	322180560	16970	16970	16970	16960	106
562	20230901	091700	320382720	16990	16960	16990	16930	3803
563	20230901	091600	255930020	16960	16990	16990	16960	2382
564	20230901	091500	215498920	16990	17000	17000	16990	355
565	20230901	091400	209465860	16990	17000	17010	16990	571
566	20230901	091300	199758350	17000	17020	17020	17000	157
567	20230901	091200	197087280	17020	17000	17030	17000	46
568	20230901	091100	196305060	17000	17020	17020	17000	319
569	20230901	091000	190881660	17020	17020	17030	17000	1478
570	20230901	090900	165740900	17020	17030	17030	17010	606
571	20230901	090800	155427980	17020	17040	17040	17020	27
572	20230901	090700	154968380	17010	17000	17040	17000	1090
573	20230901	090600	136437600	17000	17080	17080	17000	1403
574	20230901	090500	112557350	17080	17180	17180	17080	3549
575	20230901	090400	51778650	17180	17190	17190	17180	53
576	20230901	090300	50867680	17180	17180	17210	17180	565
577	20230901	090200	41151810	17180	17340	17340	17180	127
578	20230901	090100	38955270	17350	17170	17350	17170	992
579	20230901	090000	21909270	17130	17130	17130	17130	1279