KissMeData/011500/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	185300	1864177450	15090	15090	15090	15090	1850
3	20230829	185200	1864177450	15090	15090	15090	15090	0
4	20230829	185100	1864177450	15090	15090	15090	15090	0
5	20230829	185000	1864177450	15090	15090	15090	15090	0
6	20230829	184900	1864177450	15090	15090	15090	15090	0
7	20230829	184800	1864177450	15090	15090	15090	15090	0
8	20230829	184700	1864177450	15090	15090	15090	15090	0
9	20230829	184600	1864177450	15090	15090	15090	15090	0
10	20230829	184500	1864177450	15090	15090	15090	15090	0
11	20230829	184400	1864177450	15090	15090	15090	15090	0
12	20230829	184300	1864177450	15090	15090	15090	15090	0
13	20230829	184200	1864177450	15090	15090	15090	15090	0
14	20230829	184100	1864177450	15090	15090	15090	15090	0
15	20230829	184000	1864177450	15090	15090	15090	15090	0
16	20230829	183900	1864177450	15090	15090	15090	15090	0
17	20230829	183800	1864177450	15090	15090	15090	15090	0
18	20230829	183700	1864177450	15090	15090	15090	15090	0
19	20230829	183600	1864177450	15090	15090	15090	15090	0
20	20230829	183500	1864177450	15090	15090	15090	15090	0
21	20230829	183400	1864177450	15090	15090	15090	15090	0
22	20230829	183300	1864177450	15090	15090	15090	15090	0
23	20230829	183200	1864177450	15090	15090	15090	15090	0
24	20230829	183100	1864177450	15090	15090	15090	15090	0
25	20230829	183000	1864177450	15090	15090	15090	15090	0
26	20230829	182900	1864177450	15090	15090	15090	15090	0
27	20230829	182800	1864177450	15090	15090	15090	15090	0
28	20230829	182700	1864177450	15090	15090	15090	15090	0
29	20230829	182600	1864177450	15090	15090	15090	15090	0
30	20230829	182500	1864177450	15090	15090	15090	15090	0
31	20230829	182400	1864177450	15090	15090	15090	15090	0
32	20230829	182300	1864177450	15090	15090	15090	15090	1850
33	20230829	182200	1864177450	15090	15090	15090	15090	0
34	20230829	182100	1864177450	15090	15090	15090	15090	0
35	20230829	182000	1864177450	15090	15090	15090	15090	0
36	20230829	181900	1864177450	15090	15090	15090	15090	0
37	20230829	181800	1864177450	15090	15090	15090	15090	0
38	20230829	181700	1864177450	15090	15090	15090	15090	0
39	20230829	181600	1864177450	15090	15090	15090	15090	0
40	20230829	181500	1864177450	15090	15090	15090	15090	0
41	20230829	181400	1864177450	15090	15090	15090	15090	0
42	20230829	181300	1864177450	15090	15090	15090	15090	0
43	20230829	181200	1864177450	15090	15090	15090	15090	0
44	20230829	181100	1864177450	15090	15090	15090	15090	0
45	20230829	181000	1864177450	15090	15090	15090	15090	0
46	20230829	180900	1864177450	15090	15090	15090	15090	0
47	20230829	180800	1864177450	15090	15090	15090	15090	0
48	20230829	180700	1864177450	15090	15090	15090	15090	0
49	20230829	180600	1864177450	15090	15090	15090	15090	0
50	20230829	180500	1864177450	15090	15090	15090	15090	0
51	20230829	180400	1864177450	15090	15090	15090	15090	0
52	20230829	180300	1864177450	15090	15090	15090	15090	0
53	20230829	180200	1864177450	15090	15090	15090	15090	0
54	20230829	180100	1864177450	15090	15090	15090	15090	0
55	20230829	180000	1864177450	15090	15090	15090	15090	0
56	20230829	175900	1864177450	15090	15090	15090	15090	0
57	20230829	175800	1864177450	15090	15090	15090	15090	0
58	20230829	175700	1864177450	15090	15090	15090	15090	0
59	20230829	175600	1864177450	15090	15090	15090	15090	0
60	20230829	175500	1864177450	15090	15090	15090	15090	0
61	20230829	175400	1864177450	15090	15090	15090	15090	0
62	20230829	175300	1864177450	15090	15090	15090	15090	1850
63	20230829	175200	1864177450	15090	15090	15090	15090	0
64	20230829	175100	1864177450	15090	15090	15090	15090	0
65	20230829	175000	1864177450	15090	15090	15090	15090	0
66	20230829	174900	1864177450	15090	15090	15090	15090	0
67	20230829	174800	1864177450	15090	15090	15090	15090	0
68	20230829	174700	1864177450	15090	15090	15090	15090	0
69	20230829	174600	1864177450	15090	15090	15090	15090	0
70	20230829	174500	1864177450	15090	15090	15090	15090	0
71	20230829	174400	1864177450	15090	15090	15090	15090	0
72	20230829	174300	1864177450	15090	15090	15090	15090	0
73	20230829	174200	1864177450	15090	15090	15090	15090	0
74	20230829	174100	1864177450	15090	15090	15090	15090	0
75	20230829	174000	1864177450	15090	15090	15090	15090	0
76	20230829	173900	1864177450	15090	15090	15090	15090	0
77	20230829	173800	1864177450	15090	15090	15090	15090	0
78	20230829	173700	1864177450	15090	15090	15090	15090	0
79	20230829	173600	1864177450	15090	15090	15090	15090	0
80	20230829	173500	1864177450	15090	15090	15090	15090	0
81	20230829	173400	1864177450	15090	15090	15090	15090	0
82	20230829	173300	1864177450	15090	15090	15090	15090	0
83	20230829	173200	1864177450	15090	15090	15090	15090	0
84	20230829	173100	1864177450	15090	15090	15090	15090	0
85	20230829	173000	1864177450	15090	15090	15090	15090	0
86	20230829	172900	1864177450	15090	15090	15090	15090	0
87	20230829	172800	1864177450	15090	15090	15090	15090	0
88	20230829	172700	1864177450	15090	15090	15090	15090	0
89	20230829	172600	1864177450	15090	15090	15090	15090	0
90	20230829	172500	1864177450	15090	15090	15090	15090	0
91	20230829	172400	1864177450	15090	15090	15090	15090	0
92	20230829	172300	1864177450	15090	15090	15090	15090	1850
93	20230829	172200	1864177450	15090	15090	15090	15090	0
94	20230829	172100	1864177450	15090	15090	15090	15090	0
95	20230829	172000	1864177450	15090	15090	15090	15090	0
96	20230829	171900	1864177450	15090	15090	15090	15090	0
97	20230829	171800	1864177450	15090	15090	15090	15090	0
98	20230829	171700	1864177450	15090	15090	15090	15090	0
99	20230829	171600	1864177450	15090	15090	15090	15090	0
100	20230829	171500	1864177450	15090	15090	15090	15090	0
101	20230829	171400	1864177450	15090	15090	15090	15090	0
102	20230829	171300	1864177450	15090	15090	15090	15090	0
103	20230829	171200	1864177450	15090	15090	15090	15090	0
104	20230829	171100	1864177450	15090	15090	15090	15090	0
105	20230829	171000	1864177450	15090	15090	15090	15090	0
106	20230829	170900	1864177450	15090	15090	15090	15090	0
107	20230829	170800	1864177450	15090	15090	15090	15090	0
108	20230829	170700	1864177450	15090	15090	15090	15090	0
109	20230829	170600	1864177450	15090	15090	15090	15090	0
110	20230829	170500	1864177450	15090	15090	15090	15090	0
111	20230829	170400	1864177450	15090	15090	15090	15090	0
112	20230829	170300	1864177450	15090	15090	15090	15090	0
113	20230829	170200	1864177450	15090	15090	15090	15090	0
114	20230829	170100	1864177450	15090	15090	15090	15090	0
115	20230829	170000	1864177450	15090	15090	15090	15090	0
116	20230829	165900	1864177450	15090	15090	15090	15090	0
117	20230829	165800	1864177450	15090	15090	15090	15090	0
118	20230829	165700	1864177450	15090	15090	15090	15090	0
119	20230829	165600	1864177450	15090	15090	15090	15090	0
120	20230829	165500	1864177450	15090	15090	15090	15090	0
121	20230829	165400	1864177450	15090	15090	15090	15090	0
122	20230829	165300	1864177450	15090	15090	15090	15090	1850
123	20230829	165200	1864177450	15090	15090	15090	15090	0
124	20230829	165100	1864177450	15090	15090	15090	15090	0
125	20230829	165000	1864177450	15090	15090	15090	15090	0
126	20230829	164900	1864177450	15090	15090	15090	15090	0
127	20230829	164800	1864177450	15090	15090	15090	15090	0
128	20230829	164700	1864177450	15090	15090	15090	15090	0
129	20230829	164600	1864177450	15090	15090	15090	15090	0
130	20230829	164500	1864177450	15090	15090	15090	15090	0
131	20230829	164400	1864177450	15090	15090	15090	15090	0
132	20230829	164300	1864177450	15090	15090	15090	15090	0
133	20230829	164200	1864177450	15090	15090	15090	15090	0
134	20230829	164100	1864177450	15090	15090	15090	15090	0
135	20230829	164000	1864177450	15090	15090	15090	15090	0
136	20230829	163900	1864177450	15090	15090	15090	15090	0
137	20230829	163800	1864177450	15090	15090	15090	15090	0
138	20230829	163700	1864177450	15090	15090	15090	15090	0
139	20230829	163600	1864177450	15090	15090	15090	15090	0
140	20230829	163500	1864177450	15090	15090	15090	15090	0
141	20230829	163400	1864177450	15090	15090	15090	15090	0
142	20230829	163300	1864177450	15090	15090	15090	15090	0
143	20230829	163200	1864177450	15090	15090	15090	15090	0
144	20230829	163100	1864177450	15090	15090	15090	15090	0
145	20230829	163000	1864177450	15090	15090	15090	15090	0
146	20230829	162900	1864177450	15090	15090	15090	15090	0
147	20230829	162800	1864177450	15090	15090	15090	15090	0
148	20230829	162700	1864177450	15090	15090	15090	15090	0
149	20230829	162600	1864177450	15090	15090	15090	15090	0
150	20230829	162500	1864177450	15090	15090	15090	15090	0
151	20230829	162400	1864177450	15090	15090	15090	15090	0
152	20230829	162300	1864177450	15090	15090	15090	15090	1850
153	20230829	162200	1864177450	15090	15090	15090	15090	0
154	20230829	162100	1864177450	15090	15090	15090	15090	0
155	20230829	162000	1864177450	15090	15090	15090	15090	0
156	20230829	161900	1864177450	15090	15090	15090	15090	0
157	20230829	161800	1864177450	15090	15090	15090	15090	0
158	20230829	161700	1864177450	15090	15090	15090	15090	0
159	20230829	161600	1864177450	15090	15090	15090	15090	0
160	20230829	161500	1864177450	15090	15090	15090	15090	0
161	20230829	161400	1864177450	15090	15090	15090	15090	0
162	20230829	161300	1864177450	15090	15090	15090	15090	0
163	20230829	161200	1864177450	15090	15090	15090	15090	0
164	20230829	161100	1864177450	15090	15090	15090	15090	0
165	20230829	161000	1864177450	15090	15090	15090	15090	0
166	20230829	160900	1864177450	15090	15090	15090	15090	0
167	20230829	160800	1864177450	15090	15090	15090	15090	0
168	20230829	160700	1864177450	15090	15090	15090	15090	0
169	20230829	160600	1864177450	15090	15090	15090	15090	0
170	20230829	160500	1864177450	15090	15090	15090	15090	0
171	20230829	160400	1864177450	15090	15090	15090	15090	0
172	20230829	160300	1864177450	15090	15090	15090	15090	0
173	20230829	160200	1864177450	15090	15090	15090	15090	0
174	20230829	160100	1864177450	15090	15090	15090	15090	0
175	20230829	160000	1864177450	15090	15090	15090	15090	0
176	20230829	155900	1864177450	15090	15090	15090	15090	0
177	20230829	155800	1864177450	15090	15090	15090	15090	0
178	20230829	155700	1864177450	15090	15090	15090	15090	0
179	20230829	155600	1864177450	15090	15090	15090	15090	0
180	20230829	155500	1864177450	15090	15090	15090	15090	0
181	20230829	155400	1864177450	15090	15090	15090	15090	0
182	20230829	155300	1864177450	15090	15090	15090	15090	1850
183	20230829	155200	1864177450	15090	15090	15090	15090	0
184	20230829	155100	1864177450	15090	15090	15090	15090	0
185	20230829	155000	1864177450	15090	15090	15090	15090	0
186	20230829	154900	1864177450	15090	15090	15090	15090	0
187	20230829	154800	1864177450	15090	15090	15090	15090	0
188	20230829	154700	1864177450	15090	15090	15090	15090	0
189	20230829	154600	1864177450	15090	15090	15090	15090	0
190	20230829	154500	1864177450	15090	15090	15090	15090	0
191	20230829	154400	1864177450	15090	15090	15090	15090	0
192	20230829	154300	1864177450	15090	15090	15090	15090	0
193	20230829	154200	1864177450	15090	15090	15090	15090	0
194	20230829	154100	1864177450	15090	15090	15090	15090	0
195	20230829	154000	1864177450	15090	15090	15090	15090	0
196	20230829	153900	1864177450	15090	15090	15090	15090	0
197	20230829	153800	1864177450	15090	15090	15090	15090	0
198	20230829	153700	1864177450	15090	15090	15090	15090	0
199	20230829	153600	1864177450	15090	15090	15090	15090	0
200	20230829	153500	1864177450	15090	15090	15090	15090	0
201	20230829	153400	1864177450	15090	15090	15090	15090	0
202	20230829	153300	1864177450	15090	15090	15090	15090	0
203	20230829	153200	1864177450	15090	15090	15090	15090	0
204	20230829	153100	1864177450	15090	15090	15090	15090	0
205	20230829	153000	1864177450	15090	15090	15090	15090	1850
206	20230829	152900	1836260950	15110	15110	15110	15110	0
207	20230829	152800	1836260950	15110	15110	15110	15110	0
208	20230829	152700	1836260950	15110	15110	15110	15110	0
209	20230829	152600	1836260950	15110	15110	15110	15110	0
210	20230829	152500	1836260950	15110	15110	15110	15110	0
211	20230829	152400	1836260950	15110	15110	15110	15110	0
212	20230829	152300	1836260950	15110	15110	15110	15110	0
213	20230829	152200	1836260950	15110	15110	15110	15110	0
214	20230829	152100	1836260950	15110	15110	15110	15110	0
215	20230829	152000	1836260950	15110	15110	15110	15110	0
216	20230829	151900	1836260950	15110	15100	15110	15100	73
217	20230829	151800	1835158050	15100	15100	15100	15100	17
218	20230829	151700	1834901350	15100	15100	15100	15100	14
219	20230829	151600	1834689950	15100	15100	15100	15100	14
220	20230829	151500	1834478550	15100	15100	15100	15100	609
221	20230829	151400	1825282650	15100	15100	15100	15100	268
222	20230829	151300	1821235850	15100	15110	15110	15100	242
223	20230829	151200	1817579340	15100	15100	15100	15100	99
224	20230829	151100	1816084440	15100	15100	15100	15100	200
225	20230829	151000	1813064440	15100	15100	15100	15100	91
226	20230829	150900	1811690340	15100	15100	15100	15100	37
227	20230829	150800	1811131640	15100	15100	15100	15100	76
228	20230829	150700	1809984040	15100	15100	15100	15100	100
229	20230829	150600	1808474040	15100	15100	15100	15100	146
230	20230829	150500	1806269440	15100	15100	15100	15100	38
231	20230829	150400	1805695640	15110	15100	15110	15100	280
232	20230829	150300	1801464940	15110	15110	15110	15100	64
233	20230829	150200	1800498000	15110	15100	15110	15100	110
234	20230829	150100	1798836900	15100	15100	15100	15100	0
235	20230829	150000	1798836900	15100	15100	15100	15100	116
236	20230829	145900	1797085300	15100	15100	15100	15100	0
237	20230829	145800	1797085300	15100	15100	15100	15100	5
238	20230829	145700	1797009800	15090	15090	15090	15090	5
239	20230829	145600	1796934350	15090	15090	15090	15090	100
240	20230829	145500	1795425350	15090	15100	15100	15090	807
241	20230829	145400	1783239910	15100	15110	15110	15100	19
242	20230829	145300	1782952940	15110	15090	15110	15090	2
243	20230829	145200	1782922740	15110	15100	15110	15100	101
244	20230829	145100	1781397630	15090	15090	15090	15090	0
245	20230829	145000	1781397630	15090	15100	15100	15090	376
246	20230829	144900	1775723640	15100	15120	15120	15100	23
247	20230829	144800	1775375940	15100	15100	15100	15100	100
248	20230829	144700	1773865940	15100	15100	15100	15100	201
249	20230829	144600	1770830840	15100	15100	15100	15100	0
250	20230829	144500	1770830840	15100	15100	15100	15100	0
251	20230829	144400	1770830840	15100	15100	15100	15100	0
252	20230829	144300	1770830840	15100	15100	15100	15100	0
253	20230829	144200	1770830840	15100	15100	15100	15100	12
254	20230829	144100	1770649640	15120	15120	15120	15120	0
255	20230829	144000	1770649640	15120	15120	15120	15120	7
256	20230829	143900	1770543800	15120	15120	15120	15120	489
257	20230829	143800	1763150120	15120	15120	15120	15120	0
258	20230829	143700	1763150120	15120	15120	15120	15120	14
259	20230829	143600	1762938440	15120	15100	15130	15100	283
260	20230829	143500	1758658040	15100	15080	15100	15080	204
261	20230829	143400	1755579800	15080	15080	15080	15080	0
262	20230829	143300	1755579800	15080	15080	15080	15080	0
263	20230829	143200	1755579800	15080	15080	15080	15080	657
264	20230829	143100	1745672240	15080	15080	15080	15080	42
265	20230829	143000	1745038880	15080	15080	15080	15080	325
266	20230829	142900	1740137880	15100	15100	15100	15100	0
267	20230829	142800	1740137880	15100	15100	15100	15100	84
268	20230829	142700	1738869480	15100	15120	15120	15100	105
269	20230829	142600	1737283880	15120	15120	15120	15120	0
270	20230829	142500	1737283880	15120	15120	15120	15120	5
271	20230829	142400	1737208280	15120	15110	15120	15110	2
272	20230829	142300	1737178050	15120	15100	15120	15100	6
273	20230829	142200	1737087410	15100	15100	15100	15100	1
274	20230829	142100	1737072310	15120	15120	15120	15120	29
275	20230829	142000	1736633830	15100	15100	15100	15100	1
276	20230829	141900	1736618730	15100	15100	15100	15100	3
277	20230829	141800	1736573430	15100	15070	15100	15070	103
278	20230829	141700	1735021130	15120	15120	15120	15120	9
279	20230829	141600	1734885050	15070	15070	15070	15070	0
280	20230829	141500	1734885050	15070	15100	15100	15070	2071
281	20230829	141400	1703668220	15120	15100	15120	15100	130
282	20230829	141300	1701705100	15130	15130	15130	15130	20
283	20230829	141200	1701402500	15130	15130	15130	15130	253
284	20230829	141100	1697574610	15130	15130	15130	15130	67
285	20230829	141000	1696560900	15140	15130	15140	15130	2
286	20230829	140900	1696530630	15140	15080	15140	15070	527
287	20230829	140800	1688557270	15070	15070	15070	15070	27
288	20230829	140700	1688150380	15070	15070	15130	15070	104
289	20230829	140600	1686583040	15070	15070	15070	15070	107
290	20230829	140500	1684970550	15070	15070	15070	15070	2
291	20230829	140400	1684940410	15070	15070	15070	15070	0
292	20230829	140300	1684940410	15070	15080	15080	15070	449
293	20230829	140200	1678172490	15090	15090	15100	15090	87
294	20230829	140100	1676859410	15090	15090	15090	15090	6
295	20230829	140000	1676768870	15130	15130	15130	15130	1
296	20230829	135900	1676753740	15130	15130	15130	15130	175
297	20230829	135800	1674105990	15130	15130	15130	15130	0
298	20230829	135700	1674105990	15130	15080	15130	15070	273
299	20230829	135600	1669989360	15080	15080	15080	15080	45
300	20230829	135500	1669310760	15080	15080	15080	15080	1
301	20230829	135400	1669295680	15080	15080	15080	15080	85
302	20230829	135300	1668013880	15080	15080	15080	15080	0
303	20230829	135200	1668013880	15080	15080	15080	15080	10
304	20230829	135100	1667863080	15080	15080	15080	15080	7
305	20230829	135000	1667757520	15070	15070	15070	15070	0
306	20230829	134900	1667757520	15070	15100	15140	15070	130
307	20230829	134800	1665791940	15100	15100	15100	15100	20
308	20230829	134700	1665489940	15060	15060	15060	15060	1
309	20230829	134600	1665474880	15060	15060	15060	15060	70
310	20230829	134500	1664420680	15070	15060	15070	15060	129
311	20230829	134400	1662477420	15060	15060	15060	15060	4
312	20230829	134300	1662417180	15070	15080	15080	15070	635
313	20230829	134200	1652844910	15080	15080	15080	15080	0
314	20230829	134100	1652844910	15080	15100	15100	15080	2
315	20230829	134000	1652814730	15140	15100	15140	15100	50
316	20230829	133900	1652059330	15090	15090	15090	15090	14
317	20230829	133800	1651848070	15100	15100	15100	15100	0
318	20230829	133700	1651848070	15100	15120	15120	15100	908
319	20230829	133600	1638125320	15120	15120	15120	15120	15
320	20230829	133500	1637898520	15150	15150	15150	15150	0
321	20230829	133400	1637898520	15150	15150	15150	15150	361
322	20230829	133300	1632429370	15150	15150	15150	15150	810
323	20230829	133200	1620157870	15150	15150	15150	15150	1
324	20230829	133100	1620142720	15150	15150	15150	15150	10
325	20230829	133000	1619991220	15150	15150	15150	15150	10
326	20230829	132900	1619839720	15150	15150	15150	15150	10
327	20230829	132800	1619688220	15120	15120	15120	15120	0
328	20230829	132700	1619688220	15120	15120	15120	15120	2
329	20230829	132600	1619657980	15120	15120	15120	15120	50
330	20230829	132500	1618901980	15120	15120	15120	15120	5
331	20230829	132400	1618826380	15150	15150	15150	15150	52
332	20230829	132300	1618038580	15150	15150	15150	15150	147
333	20230829	132200	1615811530	15150	15140	15150	15140	63
334	20230829	132100	1614857610	15140	15120	15140	15120	109
335	20230829	132000	1613208550	15120	15110	15120	15110	500
336	20230829	131900	1605649050	15100	15100	15100	15100	0
337	20230829	131800	1605649050	15100	15100	15100	15100	9
338	20230829	131700	1605513150	15100	15100	15100	15100	170
339	20230829	131600	1602946150	15090	15090	15090	15090	26
340	20230829	131500	1602553810	15100	15100	15100	15100	292
341	20230829	131400	1598144610	15120	15120	15120	15120	0
342	20230829	131300	1598144610	15120	15120	15120	15120	14
343	20230829	131200	1597932930	15120	15120	15120	15120	0
344	20230829	131100	1597932930	15120	15120	15120	15120	284
345	20230829	131000	1593638850	15120	15120	15120	15120	20
346	20230829	130900	1593336450	15120	15120	15120	15120	0
347	20230829	130800	1593336450	15120	15120	15120	15120	0
348	20230829	130700	1593336450	15120	15120	15120	15120	10
349	20230829	130600	1593185250	15120	15120	15120	15120	0
350	20230829	130500	1593185250	15120	15130	15130	15120	589
351	20230829	130400	1584274210	15130	15150	15150	15130	79
352	20230829	130300	1583078680	15150	15160	15160	15150	200
353	20230829	130200	1580047680	15180	15180	15180	15180	0
354	20230829	130100	1580047680	15180	15180	15180	15180	0
355	20230829	130000	1580047680	15180	15180	15180	15180	0
356	20230829	125900	1580047680	15180	15180	15180	15180	1
357	20230829	125800	1580032500	15130	15130	15130	15130	0
358	20230829	125700	1580032500	15130	15180	15190	15130	137
359	20230829	125600	1577953440	15190	15160	15190	15160	307
360	20230829	125500	1573297490	15160	15160	15190	15160	386
361	20230829	125400	1567444740	15160	15180	15180	15160	301
362	20230829	125300	1562881560	15180	15170	15180	15170	24
363	20230829	125200	1562517410	15180	15180	15180	15180	1
364	20230829	125100	1562502230	15180	15180	15180	15180	50
365	20230829	125000	1561743230	15190	15190	15190	15190	2
366	20230829	124900	1561712850	15190	15190	15190	15190	132
367	20230829	124800	1559707770	15190	15190	15190	15190	65
368	20230829	124700	1558720420	15190	15190	15190	15190	100
369	20230829	124600	1557201420	15190	15190	15190	15190	1
370	20230829	124500	1557186230	15160	15170	15190	15160	310
371	20230829	124400	1552477600	15190	15190	15190	15190	187
372	20230829	124300	1549637070	15190	15160	15190	15160	486
373	20230829	124200	1542264750	15150	15150	15150	15150	41
374	20230829	124100	1541643600	15150	15150	15150	15150	0
375	20230829	124000	1541643600	15150	15140	15150	15140	100
376	20230829	123900	1540129390	15140	15140	15140	15140	0
377	20230829	123800	1540129390	15140	15140	15140	15140	16
378	20230829	123700	1539887150	15140	15150	15150	15140	221
379	20230829	123600	1536540210	15140	15160	15160	15140	246
380	20230829	123500	1532812850	15160	15160	15160	15160	160
381	20230829	123400	1530387250	15160	15150	15160	15150	148
382	20230829	123300	1528143900	15150	15150	15150	15150	99
383	20230829	123200	1526644050	15150	15140	15150	15140	60
384	20230829	123100	1525735630	15140	15130	15140	15130	3
385	20230829	123000	1525690230	15130	15130	15130	15130	10
386	20230829	122900	1525538930	15130	15130	15130	15130	1
387	20230829	122800	1525523800	15130	15130	15130	15130	15
388	20230829	122700	1525296850	15130	15110	15130	15100	613
389	20230829	122600	1516028020	15100	15120	15120	15100	101
390	20230829	122500	1514502380	15120	15100	15120	15100	101
391	20230829	122400	1512975770	15100	15100	15100	15100	7
392	20230829	122300	1512870070	15100	15100	15110	15100	86
393	20230829	122200	1511571460	15100	15100	15100	15100	216
394	20230829	122100	1508309860	15100	15100	15100	15100	10
395	20230829	122000	1508158860	15100	15100	15100	15100	0
396	20230829	121900	1508158860	15100	15100	15100	15100	27
397	20230829	121800	1507751160	15100	15100	15100	15100	0
398	20230829	121700	1507751160	15100	15100	15100	15100	668
399	20230829	121600	1497664360	15100	15100	15100	15100	10
400	20230829	121500	1497513360	15100	15100	15100	15100	0
401	20230829	121400	1497513360	15100	15040	15100	15040	560
402	20230829	121300	1489063320	15040	15050	15060	15040	293
403	20230829	121200	1484655760	15050	15050	15050	15050	0
404	20230829	121100	1484655760	15050	15050	15050	15050	57
405	20230829	121000	1483797910	15050	15050	15050	15050	0
406	20230829	120900	1483797910	15050	15050	15050	15050	86
407	20230829	120800	1482503610	15050	15070	15070	15050	358
408	20230829	120700	1477115510	15080	15080	15080	15080	5
409	20230829	120600	1477040110	15080	15080	15080	15070	368
410	20230829	120500	1471493670	15070	15080	15080	15070	120
411	20230829	120400	1469684240	15080	15080	15080	15070	186
412	20230829	120300	1466880670	15080	15080	15080	15080	10
413	20230829	120200	1466729870	15080	15080	15080	15080	0
414	20230829	120100	1466729870	15080	15080	15080	15080	0
415	20230829	120000	1466729870	15080	15080	15080	15080	80
416	20230829	115900	1465523470	15080	15080	15080	15080	0
417	20230829	115800	1465523470	15080	15080	15080	15050	83
418	20230829	115700	1464271960	15070	15070	15070	15070	100
419	20230829	115600	1462764960	15050	15050	15050	15050	0
420	20230829	115500	1462764960	15050	15050	15050	15050	1
421	20230829	115400	1462749910	15050	15050	15050	15050	18
422	20230829	115300	1462479010	15060	15060	15060	15060	1
423	20230829	115200	1462463950	15070	15070	15070	15070	0
424	20230829	115100	1462463950	15070	15080	15080	15040	87
425	20230829	115000	1461154030	15080	15080	15080	15080	0
426	20230829	114900	1461154030	15080	15080	15080	15080	3
427	20230829	114800	1461108790	15080	15090	15090	15080	62
428	20230829	114700	1460173310	15100	15100	15100	15100	10
429	20230829	114600	1460022310	15090	15100	15100	15090	21
430	20230829	114500	1459705220	15100	15100	15100	15100	0
431	20230829	114400	1459705220	15100	15100	15100	15100	592
432	20230829	114300	1450766020	15100	15100	15130	15010	3638
433	20230829	114200	1395952700	15120	15120	15120	15120	100
434	20230829	114100	1394440700	15120	15120	15120	15120	0
435	20230829	114000	1394440700	15120	15120	15120	15120	10
436	20230829	113900	1394289500	15120	15120	15120	15120	1
437	20230829	113800	1394274380	15130	15130	15130	15130	0
438	20230829	113700	1394274380	15130	15130	15130	15130	1
439	20230829	113600	1394259250	15100	15100	15100	15100	66
440	20230829	113500	1393262650	15100	15100	15100	15100	0
441	20230829	113400	1393262650	15100	15100	15100	15100	665
442	20230829	113300	1383221150	15110	15120	15120	15110	132
443	20230829	113200	1381226600	15110	15110	15110	15110	12
444	20230829	113100	1381045280	15130	15130	15130	15130	1
445	20230829	113000	1381030150	15110	15130	15130	15110	1488
446	20230829	112900	1358544970	15130	15130	15130	15130	0
447	20230829	112800	1358544970	15130	15130	15130	15130	0
448	20230829	112700	1358544970	15130	15130	15130	15130	88
449	20230829	112600	1357213530	15130	15130	15130	15130	175
450	20230829	112500	1354565780	15130	15140	15140	15130	487
451	20230829	112400	1347197460	15140	15140	15140	15140	0
452	20230829	112300	1347197460	15140	15150	15150	15140	204
453	20230829	112200	1344108790	15160	15160	15160	15160	0
454	20230829	112100	1344108790	15160	15160	15160	15160	0
455	20230829	112000	1344108790	15160	15130	15160	15130	56
456	20230829	111900	1343261480	15130	15150	15150	15130	227
457	20230829	111800	1339823790	15150	15170	15170	15150	119
458	20230829	111700	1338019960	15170	15170	15170	15170	0
459	20230829	111600	1338019960	15170	15170	15170	15160	52
460	20230829	111500	1337231220	15170	15150	15170	15150	72
461	20230829	111400	1336140160	15150	15150	15150	15150	0
462	20230829	111300	1336140160	15150	15150	15150	15150	5
463	20230829	111200	1336064410	15170	15170	15170	15170	0
464	20230829	111100	1336064410	15170	15170	15170	15170	1
465	20230829	111000	1336049240	15170	15170	15170	15170	10
466	20230829	110900	1335897540	15170	15170	15170	15170	0
467	20230829	110800	1335897540	15170	15170	15170	15170	0
468	20230829	110700	1335897540	15170	15160	15170	15160	9
469	20230829	110600	1335761090	15160	15160	15160	15160	3
470	20230829	110500	1335715610	15170	15170	15170	15170	0
471	20230829	110400	1335715610	15170	15150	15170	15150	90
472	20230829	110300	1334352090	15120	15150	15150	15120	21
473	20230829	110200	1334034240	15150	15150	15150	15150	7
474	20230829	110100	1333928190	15150	15150	15150	15150	10
475	20230829	110000	1333776690	15150	15150	15150	15150	5
476	20230829	105900	1333700940	15110	15110	15110	15110	0
477	20230829	105800	1333700940	15110	15110	15110	15100	433
478	20230829	105700	1327158920	15100	15140	15140	15100	1623
479	20230829	105600	1302625010	15140	15170	15170	15140	54
480	20230829	105500	1301807310	15140	15170	15170	15140	34
481	20230829	105400	1301292250	15170	15170	15170	15150	97
482	20230829	105300	1299822660	15150	15150	15150	15150	147
483	20230829	105200	1297595610	15170	15170	15170	15170	22
484	20230829	105100	1297261870	15170	15160	15170	15150	366
485	20230829	105000	1291714350	15170	15170	15170	15170	1
486	20230829	104900	1291699180	15170	15180	15180	15170	24
487	20230829	104800	1291335010	15180	15180	15180	15180	11
488	20230829	104700	1291168030	15170	15170	15170	15170	0
489	20230829	104600	1291168030	15170	15160	15190	15160	13
490	20230829	104500	1290970670	15190	15160	15190	15160	16
491	20230829	104400	1290727660	15160	15160	15160	15160	145
492	20230829	104300	1288529460	15150	15150	15150	15150	0
493	20230829	104200	1288529460	15150	15150	15150	15150	0
494	20230829	104100	1288529460	15150	15150	15150	15150	0
495	20230829	104000	1288529460	15150	15150	15150	15150	10
496	20230829	103900	1288377960	15240	15240	15240	15240	1
497	20230829	103800	1288362720	15240	15160	15240	15120	564
498	20230829	103700	1279830260	15160	15250	15250	15160	21
499	20230829	103600	1279511000	15250	15150	15250	15150	502
500	20230829	103500	1271877210	15110	15170	15170	15110	1180
501	20230829	103400	1254024060	15140	15170	15170	15140	347
502	20230829	103300	1248767280	15170	15170	15170	15160	237
503	20230829	103200	1245172470	15170	15170	15170	15170	7
504	20230829	103100	1245066280	15170	15200	15200	15170	713
505	20230829	103000	1234244890	15210	15220	15220	15210	205
506	20230829	102900	1231126740	15220	15220	15220	15220	3
507	20230829	102800	1231081080	15210	15220	15220	15210	181
508	20230829	102700	1228326280	15230	15220	15230	15220	61
509	20230829	102600	1227397550	15220	15220	15220	15220	324
510	20230829	102500	1222466270	15220	15220	15220	15220	91
511	20230829	102400	1221081250	15220	15230	15230	15210	238
512	20230829	102300	1217458980	15230	15230	15230	15230	51
513	20230829	102200	1216682250	15220	15230	15230	15220	138
514	20230829	102100	1214581410	15230	15230	15230	15230	31
515	20230829	102000	1214109280	15220	15220	15220	15220	1
516	20230829	101900	1214094060	15220	15190	15220	15190	280
517	20230829	101800	1209839740	15170	15160	15170	15160	340
518	20230829	101700	1204682080	15170	15190	15190	15170	200
519	20230829	101600	1201646700	15190	15190	15190	15190	0
520	20230829	101500	1201646700	15190	15190	15200	15170	145
521	20230829	101400	1199444150	15190	15180	15190	15180	125
522	20230829	101300	1197546350	15180	15150	15180	15150	216
523	20230829	101200	1194271180	15140	15140	15140	15140	6
524	20230829	101100	1194180340	15140	15140	15160	15140	217
525	20230829	101000	1190894890	15140	15150	15160	15140	153
526	20230829	100900	1188577590	15150	15150	15160	15150	385
527	20230829	100800	1182744640	15150	15180	15190	15150	48
528	20230829	100700	1182017110	15150	15150	15160	15150	196
529	20230829	100600	1179046470	15150	15160	15160	15150	220
530	20230829	100500	1175713140	15160	15160	15160	15160	0
531	20230829	100400	1175713140	15160	15160	15160	15160	74
532	20230829	100300	1174591300	15160	15140	15170	15140	130
533	20230829	100200	1172622090	15150	15190	15190	15130	364
534	20230829	100100	1167098900	15180	15190	15190	15180	608
535	20230829	100000	1157867810	15200	15250	15250	15190	1130
536	20230829	095900	1140675230	15250	15270	15280	15250	1555
537	20230829	095800	1116944430	15260	15320	15330	15230	1070
538	20230829	095700	1100586420	15230	15270	15320	15230	1555
539	20230829	095600	1076846010	15340	15340	15360	15270	681
540	20230829	095500	1066422600	15260	15260	15370	15260	2887
541	20230829	095400	1022094610	15250	15310	15320	15250	572
542	20230829	095300	1013341540	15230	15310	15370	15200	2316
543	20230829	095200	977858910	15330	15100	15330	15100	3480
544	20230829	095100	924670060	15100	15150	15150	15100	167
545	20230829	095000	922144850	15140	15140	15140	15140	10
546	20230829	094900	921993450	15180	15090	15180	15090	47
547	20230829	094800	921283690	15080	15080	15170	15080	727
548	20230829	094700	910303180	15080	15150	15170	15070	1910
549	20230829	094600	881438660	15150	15230	15230	15100	1900
550	20230829	094500	852623950	15210	15320	15320	15210	6093
551	20230829	094400	759573780	15310	15300	15330	15300	689
552	20230829	094300	749017440	15320	15290	15330	15280	1649
553	20230829	094200	723781580	15290	15260	15300	15260	1506
554	20230829	094100	700764050	15260	15270	15290	15250	2219
555	20230829	094000	666882990	15270	15250	15270	15240	2164
556	20230829	093900	633869030	15250	15200	15250	15200	2239
557	20230829	093800	599796010	15200	15180	15200	15180	2002
558	20230829	093700	569390680	15190	15160	15190	15150	1973
559	20230829	093600	539436070	15150	15090	15150	15090	1856
560	20230829	093500	511382000	15090	15050	15090	15020	1087
561	20230829	093400	495005010	15050	15020	15050	15020	69
562	20230829	093300	493967460	15020	15060	15060	15020	21
563	20230829	093200	493652000	15010	15040	15040	15010	3499
564	20230829	093100	441076790	15050	15060	15070	15050	326
565	20230829	093000	436168520	15080	15080	15080	15070	182
566	20230829	092900	433424010	15080	15090	15090	15060	110
567	20230829	092800	431764940	15090	15090	15090	15090	693
568	20230829	092700	421307570	15040	15100	15100	15040	654
569	20230829	092600	411464570	15100	15030	15100	15030	1345
570	20230829	092500	391182170	15030	15060	15060	15030	164
571	20230829	092400	388714560	15060	15060	15060	15060	292
572	20230829	092300	384317040	15060	15060	15060	15060	149
573	20230829	092200	382073100	15100	15050	15100	15040	2826
574	20230829	092100	339482470	15040	15030	15040	15000	2752
575	20230829	092000	298140060	15030	15000	15030	15000	1043
576	20230829	091900	282486880	15000	15000	15010	14990	2541
577	20230829	091800	244370830	15000	14950	15000	14930	3627
578	20230829	091700	190076680	14950	14920	14950	14920	781
579	20230829	091600	178406890	14920	14960	14960	14920	564
580	20230829	091500	169976480	14960	14930	14960	14910	486
581	20230829	091400	162716340	14930	14920	14930	14910	265
582	20230829	091300	158764040	14940	14940	14940	14940	511
583	20230829	091200	151129700	14940	14960	14960	14940	229
584	20230829	091100	147708420	14960	14950	14960	14930	223
585	20230829	091000	144373210	14970	14900	14990	14900	1290
586	20230829	090900	125089760	14890	14800	14890	14800	598
587	20230829	090800	116204710	14790	14750	14790	14750	1328
588	20230829	090700	96614870	14750	14750	14750	14750	199
589	20230829	090600	93679620	14750	14700	14750	14700	321
590	20230829	090500	88950530	14700	14710	14710	14700	940
591	20230829	090400	75129770	14710	14750	14750	14710	527
592	20230829	090300	67366400	14760	14780	14780	14760	1508
593	20230829	090200	45091910	14790	14880	14880	14790	1044
594	20230829	090100	29610790	14880	14920	14920	14880	57
595	20230829	090000	28761630	14940	14730	14950	14730	1950