KissMeData/115960/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	195100	1356672120	16950	16950	16950	16950	1474
3	20230901	195000	1356672120	16950	16950	16950	16950	0
4	20230901	194900	1356672120	16950	16950	16950	16950	0
5	20230901	194800	1356672120	16950	16950	16950	16950	0
6	20230901	194700	1356672120	16950	16950	16950	16950	0
7	20230901	194600	1356672120	16950	16950	16950	16950	0
8	20230901	194500	1356672120	16950	16950	16950	16950	0
9	20230901	194400	1356672120	16950	16950	16950	16950	0
10	20230901	194300	1356672120	16950	16950	16950	16950	0
11	20230901	194200	1356672120	16950	16950	16950	16950	0
12	20230901	194100	1356672120	16950	16950	16950	16950	0
13	20230901	194000	1356672120	16950	16950	16950	16950	0
14	20230901	193900	1356672120	16950	16950	16950	16950	0
15	20230901	193800	1356672120	16950	16950	16950	16950	0
16	20230901	193700	1356672120	16950	16950	16950	16950	0
17	20230901	193600	1356672120	16950	16950	16950	16950	0
18	20230901	193500	1356672120	16950	16950	16950	16950	0
19	20230901	193400	1356672120	16950	16950	16950	16950	0
20	20230901	193300	1356672120	16950	16950	16950	16950	0
21	20230901	193200	1356672120	16950	16950	16950	16950	0
22	20230901	193100	1356672120	16950	16950	16950	16950	0
23	20230901	193000	1356672120	16950	16950	16950	16950	0
24	20230901	192900	1356672120	16950	16950	16950	16950	0
25	20230901	192800	1356672120	16950	16950	16950	16950	0
26	20230901	192700	1356672120	16950	16950	16950	16950	0
27	20230901	192600	1356672120	16950	16950	16950	16950	0
28	20230901	192500	1356672120	16950	16950	16950	16950	0
29	20230901	192400	1356672120	16950	16950	16950	16950	0
30	20230901	192300	1356672120	16950	16950	16950	16950	0
31	20230901	192200	1356672120	16950	16950	16950	16950	0
32	20230901	192100	1356672120	16950	16950	16950	16950	1474
33	20230901	192000	1356672120	16950	16950	16950	16950	0
34	20230901	191900	1356672120	16950	16950	16950	16950	0
35	20230901	191800	1356672120	16950	16950	16950	16950	0
36	20230901	191700	1356672120	16950	16950	16950	16950	0
37	20230901	191600	1356672120	16950	16950	16950	16950	0
38	20230901	191500	1356672120	16950	16950	16950	16950	0
39	20230901	191400	1356672120	16950	16950	16950	16950	0
40	20230901	191300	1356672120	16950	16950	16950	16950	0
41	20230901	191200	1356672120	16950	16950	16950	16950	0
42	20230901	191100	1356672120	16950	16950	16950	16950	0
43	20230901	191000	1356672120	16950	16950	16950	16950	0
44	20230901	190900	1356672120	16950	16950	16950	16950	0
45	20230901	190800	1356672120	16950	16950	16950	16950	0
46	20230901	190700	1356672120	16950	16950	16950	16950	0
47	20230901	190600	1356672120	16950	16950	16950	16950	0
48	20230901	190500	1356672120	16950	16950	16950	16950	0
49	20230901	190400	1356672120	16950	16950	16950	16950	0
50	20230901	190300	1356672120	16950	16950	16950	16950	0
51	20230901	190200	1356672120	16950	16950	16950	16950	0
52	20230901	190100	1356672120	16950	16950	16950	16950	0
53	20230901	190000	1356672120	16950	16950	16950	16950	0
54	20230901	185900	1356672120	16950	16950	16950	16950	0
55	20230901	185800	1356672120	16950	16950	16950	16950	0
56	20230901	185700	1356672120	16950	16950	16950	16950	0
57	20230901	185600	1356672120	16950	16950	16950	16950	0
58	20230901	185500	1356672120	16950	16950	16950	16950	0
59	20230901	185400	1356672120	16950	16950	16950	16950	0
60	20230901	185300	1356672120	16950	16950	16950	16950	0
61	20230901	185200	1356672120	16950	16950	16950	16950	0
62	20230901	185100	1356672120	16950	16950	16950	16950	1474
63	20230901	185000	1356672120	16950	16950	16950	16950	0
64	20230901	184900	1356672120	16950	16950	16950	16950	0
65	20230901	184800	1356672120	16950	16950	16950	16950	0
66	20230901	184700	1356672120	16950	16950	16950	16950	0
67	20230901	184600	1356672120	16950	16950	16950	16950	0
68	20230901	184500	1356672120	16950	16950	16950	16950	0
69	20230901	184400	1356672120	16950	16950	16950	16950	0
70	20230901	184300	1356672120	16950	16950	16950	16950	0
71	20230901	184200	1356672120	16950	16950	16950	16950	0
72	20230901	184100	1356672120	16950	16950	16950	16950	0
73	20230901	184000	1356672120	16950	16950	16950	16950	0
74	20230901	183900	1356672120	16950	16950	16950	16950	0
75	20230901	183800	1356672120	16950	16950	16950	16950	0
76	20230901	183700	1356672120	16950	16950	16950	16950	0
77	20230901	183600	1356672120	16950	16950	16950	16950	0
78	20230901	183500	1356672120	16950	16950	16950	16950	0
79	20230901	183400	1356672120	16950	16950	16950	16950	0
80	20230901	183300	1356672120	16950	16950	16950	16950	0
81	20230901	183200	1356672120	16950	16950	16950	16950	0
82	20230901	183100	1356672120	16950	16950	16950	16950	0
83	20230901	183000	1356672120	16950	16950	16950	16950	0
84	20230901	182900	1356672120	16950	16950	16950	16950	0
85	20230901	182800	1356672120	16950	16950	16950	16950	0
86	20230901	182700	1356672120	16950	16950	16950	16950	0
87	20230901	182600	1356672120	16950	16950	16950	16950	0
88	20230901	182500	1356672120	16950	16950	16950	16950	0
89	20230901	182400	1356672120	16950	16950	16950	16950	0
90	20230901	182300	1356672120	16950	16950	16950	16950	0
91	20230901	182200	1356672120	16950	16950	16950	16950	0
92	20230901	182100	1356672120	16950	16950	16950	16950	1474
93	20230901	182000	1356672120	16950	16950	16950	16950	0
94	20230901	181900	1356672120	16950	16950	16950	16950	0
95	20230901	181800	1356672120	16950	16950	16950	16950	0
96	20230901	181700	1356672120	16950	16950	16950	16950	0
97	20230901	181600	1356672120	16950	16950	16950	16950	0
98	20230901	181500	1356672120	16950	16950	16950	16950	0
99	20230901	181400	1356672120	16950	16950	16950	16950	0
100	20230901	181300	1356672120	16950	16950	16950	16950	0
101	20230901	181200	1356672120	16950	16950	16950	16950	0
102	20230901	181100	1356672120	16950	16950	16950	16950	0
103	20230901	181000	1356672120	16950	16950	16950	16950	0
104	20230901	180900	1356672120	16950	16950	16950	16950	0
105	20230901	180800	1356672120	16950	16950	16950	16950	0
106	20230901	180700	1356672120	16950	16950	16950	16950	0
107	20230901	180600	1356672120	16950	16950	16950	16950	0
108	20230901	180500	1356672120	16950	16950	16950	16950	0
109	20230901	180400	1356672120	16950	16950	16950	16950	0
110	20230901	180300	1356672120	16950	16950	16950	16950	0
111	20230901	180200	1356672120	16950	16950	16950	16950	0
112	20230901	180100	1356672120	16950	16950	16950	16950	0
113	20230901	180000	1356672120	16950	16950	16950	16950	0
114	20230901	175900	1356672120	16950	16950	16950	16950	0
115	20230901	175800	1356672120	16950	16950	16950	16950	0
116	20230901	175700	1356672120	16950	16950	16950	16950	0
117	20230901	175600	1356672120	16950	16950	16950	16950	0
118	20230901	175500	1356672120	16950	16950	16950	16950	0
119	20230901	175400	1356672120	16950	16950	16950	16950	0
120	20230901	175300	1356672120	16950	16950	16950	16950	0
121	20230901	175200	1356672120	16950	16950	16950	16950	0
122	20230901	175100	1356672120	16950	16950	16950	16950	1474
123	20230901	175000	1356672120	16950	16950	16950	16950	0
124	20230901	174900	1356672120	16950	16950	16950	16950	0
125	20230901	174800	1356672120	16950	16950	16950	16950	0
126	20230901	174700	1356672120	16950	16950	16950	16950	0
127	20230901	174600	1356672120	16950	16950	16950	16950	0
128	20230901	174500	1356672120	16950	16950	16950	16950	0
129	20230901	174400	1356672120	16950	16950	16950	16950	0
130	20230901	174300	1356672120	16950	16950	16950	16950	0
131	20230901	174200	1356672120	16950	16950	16950	16950	0
132	20230901	174100	1356672120	16950	16950	16950	16950	0
133	20230901	174000	1356672120	16950	16950	16950	16950	0
134	20230901	173900	1356672120	16950	16950	16950	16950	0
135	20230901	173800	1356672120	16950	16950	16950	16950	0
136	20230901	173700	1356672120	16950	16950	16950	16950	0
137	20230901	173600	1356672120	16950	16950	16950	16950	0
138	20230901	173500	1356672120	16950	16950	16950	16950	0
139	20230901	173400	1356672120	16950	16950	16950	16950	0
140	20230901	173300	1356672120	16950	16950	16950	16950	0
141	20230901	173200	1356672120	16950	16950	16950	16950	0
142	20230901	173100	1356672120	16950	16950	16950	16950	0
143	20230901	173000	1356672120	16950	16950	16950	16950	0
144	20230901	172900	1356672120	16950	16950	16950	16950	0
145	20230901	172800	1356672120	16950	16950	16950	16950	0
146	20230901	172700	1356672120	16950	16950	16950	16950	0
147	20230901	172600	1356672120	16950	16950	16950	16950	0
148	20230901	172500	1356672120	16950	16950	16950	16950	0
149	20230901	172400	1356672120	16950	16950	16950	16950	0
150	20230901	172300	1356672120	16950	16950	16950	16950	0
151	20230901	172200	1356672120	16950	16950	16950	16950	0
152	20230901	172100	1356672120	16950	16950	16950	16950	1474
153	20230901	172000	1356672120	16950	16950	16950	16950	0
154	20230901	171900	1356672120	16950	16950	16950	16950	0
155	20230901	171800	1356672120	16950	16950	16950	16950	0
156	20230901	171700	1356672120	16950	16950	16950	16950	0
157	20230901	171600	1356672120	16950	16950	16950	16950	0
158	20230901	171500	1356672120	16950	16950	16950	16950	0
159	20230901	171400	1356672120	16950	16950	16950	16950	0
160	20230901	171300	1356672120	16950	16950	16950	16950	0
161	20230901	171200	1356672120	16950	16950	16950	16950	0
162	20230901	171100	1356672120	16950	16950	16950	16950	0
163	20230901	171000	1356672120	16950	16950	16950	16950	0
164	20230901	170900	1356672120	16950	16950	16950	16950	0
165	20230901	170800	1356672120	16950	16950	16950	16950	0
166	20230901	170700	1356672120	16950	16950	16950	16950	0
167	20230901	170600	1356672120	16950	16950	16950	16950	0
168	20230901	170500	1356672120	16950	16950	16950	16950	0
169	20230901	170400	1356672120	16950	16950	16950	16950	0
170	20230901	170300	1356672120	16950	16950	16950	16950	0
171	20230901	170200	1356672120	16950	16950	16950	16950	0
172	20230901	170100	1356672120	16950	16950	16950	16950	0
173	20230901	170000	1356672120	16950	16950	16950	16950	0
174	20230901	165900	1356672120	16950	16950	16950	16950	0
175	20230901	165800	1356672120	16950	16950	16950	16950	0
176	20230901	165700	1356672120	16950	16950	16950	16950	0
177	20230901	165600	1356672120	16950	16950	16950	16950	0
178	20230901	165500	1356672120	16950	16950	16950	16950	0
179	20230901	165400	1356672120	16950	16950	16950	16950	0
180	20230901	165300	1356672120	16950	16950	16950	16950	0
181	20230901	165200	1356672120	16950	16950	16950	16950	0
182	20230901	165100	1356672120	16950	16950	16950	16950	1474
183	20230901	165000	1356672120	16950	16950	16950	16950	0
184	20230901	164900	1356672120	16950	16950	16950	16950	0
185	20230901	164800	1356672120	16950	16950	16950	16950	0
186	20230901	164700	1356672120	16950	16950	16950	16950	0
187	20230901	164600	1356672120	16950	16950	16950	16950	0
188	20230901	164500	1356672120	16950	16950	16950	16950	0
189	20230901	164400	1356672120	16950	16950	16950	16950	0
190	20230901	164300	1356672120	16950	16950	16950	16950	0
191	20230901	164200	1356672120	16950	16950	16950	16950	0
192	20230901	164100	1356672120	16950	16950	16950	16950	0
193	20230901	164000	1356672120	16950	16950	16950	16950	0
194	20230901	163900	1356672120	16950	16950	16950	16950	0
195	20230901	163800	1356672120	16950	16950	16950	16950	0
196	20230901	163700	1356672120	16950	16950	16950	16950	0
197	20230901	163600	1356672120	16950	16950	16950	16950	0
198	20230901	163500	1356672120	16950	16950	16950	16950	0
199	20230901	163400	1356672120	16950	16950	16950	16950	0
200	20230901	163300	1356672120	16950	16950	16950	16950	0
201	20230901	163200	1356672120	16950	16950	16950	16950	0
202	20230901	163100	1356672120	16950	16950	16950	16950	0
203	20230901	163000	1356672120	16950	16950	16950	16950	0
204	20230901	162900	1356672120	16950	16950	16950	16950	0
205	20230901	162800	1356672120	16950	16950	16950	16950	0
206	20230901	162700	1356672120	16950	16950	16950	16950	0
207	20230901	162600	1356672120	16950	16950	16950	16950	0
208	20230901	162500	1356672120	16950	16950	16950	16950	0
209	20230901	162400	1356672120	16950	16950	16950	16950	0
210	20230901	162300	1356672120	16950	16950	16950	16950	0
211	20230901	162200	1356672120	16950	16950	16950	16950	0
212	20230901	162100	1356672120	16950	16950	16950	16950	1474
213	20230901	162000	1356672120	16950	16950	16950	16950	0
214	20230901	161900	1356672120	16950	16950	16950	16950	0
215	20230901	161800	1356672120	16950	16950	16950	16950	0
216	20230901	161700	1356672120	16950	16950	16950	16950	0
217	20230901	161600	1356672120	16950	16950	16950	16950	0
218	20230901	161500	1356672120	16950	16950	16950	16950	0
219	20230901	161400	1356672120	16950	16950	16950	16950	0
220	20230901	161300	1356672120	16950	16950	16950	16950	0
221	20230901	161200	1356672120	16950	16950	16950	16950	0
222	20230901	161100	1356672120	16950	16950	16950	16950	0
223	20230901	161000	1356672120	16950	16950	16950	16950	0
224	20230901	160900	1356672120	16950	16950	16950	16950	0
225	20230901	160800	1356672120	16950	16950	16950	16950	0
226	20230901	160700	1356672120	16950	16950	16950	16950	0
227	20230901	160600	1356672120	16950	16950	16950	16950	0
228	20230901	160500	1356672120	16950	16950	16950	16950	0
229	20230901	160400	1356672120	16950	16950	16950	16950	0
230	20230901	160300	1356672120	16950	16950	16950	16950	0
231	20230901	160200	1356672120	16950	16950	16950	16950	0
232	20230901	160100	1356672120	16950	16950	16950	16950	0
233	20230901	160000	1356672120	16950	16950	16950	16950	0
234	20230901	155900	1356672120	16950	16950	16950	16950	0
235	20230901	155800	1356672120	16950	16950	16950	16950	0
236	20230901	155700	1356672120	16950	16950	16950	16950	0
237	20230901	155600	1356672120	16950	16950	16950	16950	0
238	20230901	155500	1356672120	16950	16950	16950	16950	0
239	20230901	155400	1356672120	16950	16950	16950	16950	0
240	20230901	155300	1356672120	16950	16950	16950	16950	0
241	20230901	155200	1356672120	16950	16950	16950	16950	0
242	20230901	155100	1356672120	16950	16950	16950	16950	1474
243	20230901	155000	1356672120	16950	16950	16950	16950	0
244	20230901	154900	1356672120	16950	16950	16950	16950	0
245	20230901	154800	1356672120	16950	16950	16950	16950	0
246	20230901	154700	1356672120	16950	16950	16950	16950	0
247	20230901	154600	1356672120	16950	16950	16950	16950	0
248	20230901	154500	1356672120	16950	16950	16950	16950	0
249	20230901	154400	1356672120	16950	16950	16950	16950	0
250	20230901	154300	1356672120	16950	16950	16950	16950	0
251	20230901	154200	1356672120	16950	16950	16950	16950	0
252	20230901	154100	1356672120	16950	16950	16950	16950	0
253	20230901	154000	1356672120	16950	16950	16950	16950	0
254	20230901	153900	1356672120	16950	16950	16950	16950	0
255	20230901	153800	1356672120	16950	16950	16950	16950	0
256	20230901	153700	1356672120	16950	16950	16950	16950	0
257	20230901	153600	1356672120	16950	16950	16950	16950	0
258	20230901	153500	1356672120	16950	16950	16950	16950	0
259	20230901	153400	1356672120	16950	16950	16950	16950	0
260	20230901	153300	1356672120	16950	16950	16950	16950	0
261	20230901	153200	1356672120	16950	16950	16950	16950	0
262	20230901	153100	1356672120	16950	16950	16950	16950	0
263	20230901	153000	1356672120	16950	16950	16950	16950	1474
264	20230901	152900	1331687820	16990	16990	16990	16990	0
265	20230901	152800	1331687820	16990	16990	16990	16990	0
266	20230901	152700	1331687820	16990	16990	16990	16990	0
267	20230901	152600	1331687820	16990	16990	16990	16990	0
268	20230901	152500	1331687820	16990	16990	16990	16990	0
269	20230901	152400	1331687820	16990	16990	16990	16990	0
270	20230901	152300	1331687820	16990	16990	16990	16990	0
271	20230901	152200	1331687820	16990	16990	16990	16990	0
272	20230901	152100	1331687820	16990	16990	16990	16990	0
273	20230901	152000	1331687820	16990	16990	16990	16990	0
274	20230901	151900	1331687820	16990	16980	16990	16960	109
275	20230901	151800	1329837530	16980	16990	16990	16980	112
276	20230901	151700	1327935450	16990	17000	17000	16960	72
277	20230901	151600	1326712320	17000	17000	17000	17000	0
278	20230901	151500	1326712320	17000	17000	17000	17000	286
279	20230901	151400	1321850320	17020	17020	17020	17000	61
280	20230901	151300	1320812300	17020	17020	17020	17020	409
281	20230901	151200	1313851120	17060	17060	17060	17020	112
282	20230901	151100	1311940840	17060	17050	17060	17050	31
283	20230901	151000	1311412180	17050	17060	17070	17020	96
284	20230901	150900	1309774460	17070	17060	17070	17060	216
285	20230901	150800	1306087980	17050	16990	17050	16990	457
286	20230901	150700	1298319200	17000	17000	17000	16990	102
287	20230901	150600	1296586200	16990	16950	16990	16950	185
288	20230901	150500	1293448460	16920	16920	16920	16920	0
289	20230901	150400	1293448460	16920	16920	16920	16920	0
290	20230901	150300	1293448460	16920	16950	16950	16920	200
291	20230901	150200	1290063760	16960	16970	16970	16960	274
292	20230901	150100	1285415120	16980	16980	16980	16980	122
293	20230901	150000	1283343560	17000	16980	17000	16980	6
294	20230901	145900	1283241660	17000	17000	17000	17000	11
295	20230901	145800	1283054660	17000	16980	17000	16980	3
296	20230901	145700	1283003680	17000	17000	17000	17000	0
297	20230901	145600	1283003680	17000	16980	17000	16980	36
298	20230901	145500	1282392040	17000	17000	17000	16980	55
299	20230901	145400	1281457380	17000	17000	17000	17000	0
300	20230901	145300	1281457380	17000	17000	17000	17000	199
301	20230901	145200	1278074380	16980	16980	16980	16980	14
302	20230901	145100	1277836660	16980	16980	16980	16980	1
303	20230901	145000	1277819680	16970	16970	16970	16970	48
304	20230901	144900	1277005120	16970	16980	16980	16970	116
305	20230901	144800	1275035610	16980	16960	16980	16960	227
306	20230901	144700	1271185640	16960	16960	16960	16960	50
307	20230901	144600	1270337640	16960	16950	16960	16930	86
308	20230901	144500	1268880680	16950	16960	16960	16950	72
309	20230901	144400	1267659600	16960	16960	16960	16960	40
310	20230901	144300	1266981200	16960	16960	16960	16960	0
311	20230901	144200	1266981200	16960	16960	16960	16960	0
312	20230901	144100	1266981200	16960	16960	16960	16960	0
313	20230901	144000	1266981200	16960	16960	16960	16960	2
314	20230901	143900	1266947280	16960	16960	16960	16960	0
315	20230901	143800	1266947280	16960	16960	16960	16930	658
316	20230901	143700	1255806260	16960	16960	16960	16960	2
317	20230901	143600	1255772340	16960	16960	16960	16930	124
318	20230901	143500	1253672550	16940	16940	16940	16940	2
319	20230901	143400	1253638670	16960	16950	16960	16930	202
320	20230901	143300	1250216940	16960	16960	16960	16960	0
321	20230901	143200	1250216940	16960	16970	16970	16960	165
322	20230901	143100	1247416910	16970	16970	16970	16970	50
323	20230901	143000	1246568410	16970	16980	16980	16970	35
324	20230901	142900	1245974420	16980	16980	16980	16980	40
325	20230901	142800	1245295220	16980	16980	16980	16980	11
326	20230901	142700	1245108440	16960	17000	17000	16960	207
327	20230901	142600	1241596400	17030	17030	17030	17030	2
328	20230901	142500	1241562340	17000	17040	17040	17000	529
329	20230901	142400	1232559020	17070	17070	17070	17070	0
330	20230901	142300	1232559020	17070	17040	17070	17040	95
331	20230901	142200	1230940190	17070	17070	17070	17070	11
332	20230901	142100	1230752420	17080	17080	17080	17080	0
333	20230901	142000	1230752420	17080	17080	17080	17080	0
334	20230901	141900	1230752420	17080	17080	17080	17080	1
335	20230901	141800	1230735340	17040	17080	17080	17040	70
336	20230901	141700	1229540140	17080	17080	17080	17080	0
337	20230901	141600	1229540140	17080	17030	17080	17030	67
338	20230901	141500	1228397430	17080	17080	17080	17030	353
339	20230901	141400	1222385690	17080	17080	17080	17080	0
340	20230901	141300	1222385690	17080	17080	17080	17080	0
341	20230901	141200	1222385690	17080	17080	17080	17030	130
342	20230901	141100	1220170290	17080	17070	17080	17070	550
343	20230901	141000	1210781490	17080	17070	17080	17070	513
344	20230901	140900	1202023800	17070	17070	17070	17070	0
345	20230901	140800	1202023800	17070	17070	17070	17070	0
346	20230901	140700	1202023800	17070	17070	17070	17070	0
347	20230901	140600	1202023800	17070	17030	17070	17030	913
348	20230901	140500	1186471850	17070	17070	17070	17070	10
349	20230901	140400	1186301150	17070	17070	17070	17070	5
350	20230901	140300	1186215800	17080	17080	17080	17080	5
351	20230901	140200	1186130400	17080	17030	17080	17020	12
352	20230901	140100	1185926030	17080	17080	17080	17080	5
353	20230901	140000	1185840630	17080	17020	17080	17020	5
354	20230901	135900	1185755440	17090	17040	17090	17020	11
355	20230901	135800	1185568080	17090	17090	17090	17090	1
356	20230901	135700	1185550990	17090	17090	17090	17090	1
357	20230901	135600	1185533900	17090	17090	17090	17090	0
358	20230901	135500	1185533900	17090	17090	17090	17090	0
359	20230901	135400	1185533900	17090	17060	17090	17020	65
360	20230901	135300	1184426320	17090	17090	17090	17090	23
361	20230901	135200	1184033250	17090	17090	17090	17090	6
362	20230901	135100	1183930710	17090	17090	17090	17090	20
363	20230901	135000	1183588910	17090	17080	17090	17080	9
364	20230901	134900	1183435180	17090	17090	17090	17090	0
365	20230901	134800	1183435180	17090	17090	17090	17090	0
366	20230901	134700	1183435180	17090	17090	17090	17090	2
367	20230901	134600	1183401000	17090	17090	17090	17090	0
368	20230901	134500	1183401000	17090	17090	17090	17090	40
369	20230901	134400	1182717400	17090	17090	17090	17090	0
370	20230901	134300	1182717400	17090	17090	17090	17090	3
371	20230901	134200	1182666130	17100	17100	17100	17100	11
372	20230901	134100	1182478030	17100	17090	17100	17090	87
373	20230901	134000	1180990630	17100	17000	17100	17000	959
374	20230901	133900	1164672420	17000	17000	17000	17000	100
375	20230901	133800	1162972420	17000	17000	17000	17000	100
376	20230901	133700	1161272420	17000	17000	17000	17000	519
377	20230901	133600	1152449420	17000	16990	17000	16970	297
378	20230901	133500	1147403570	16990	16970	16990	16970	12
379	20230901	133400	1147199890	16990	16990	16990	16990	6
380	20230901	133300	1147097950	16990	16990	16990	16990	32
381	20230901	133200	1146554270	16990	16990	16990	16990	0
382	20230901	133100	1146554270	16990	16990	16990	16990	0
383	20230901	133000	1146554270	16990	16990	16990	16990	37
384	20230901	132900	1145925640	16990	16970	16990	16970	107
385	20230901	132800	1144109820	16970	16970	16970	16970	0
386	20230901	132700	1144109820	16970	16940	16970	16940	3
387	20230901	132600	1144058940	16970	16970	16970	16970	0
388	20230901	132500	1144058940	16970	16960	16970	16960	88
389	20230901	132400	1142566080	16970	16960	16970	16960	588
390	20230901	132300	1132593280	16960	16960	16960	16960	0
391	20230901	132200	1132593280	16960	16960	16960	16960	1
392	20230901	132100	1132576320	16950	16950	16950	16950	150
393	20230901	132000	1130033820	16960	16960	16960	16960	10
394	20230901	131900	1129864220	16960	16950	16960	16950	2
395	20230901	131800	1129830310	16940	16950	16960	16940	4
396	20230901	131700	1129762500	16940	16910	16960	16910	59
397	20230901	131600	1128764140	16910	16900	16910	16900	1332
398	20230901	131500	1106252580	16910	16910	16910	16910	0
399	20230901	131400	1106252580	16910	16910	16910	16910	0
400	20230901	131300	1106252580	16910	16920	16930	16900	386
401	20230901	131200	1099727440	16920	16920	16920	16920	0
402	20230901	131100	1099727440	16920	16920	16920	16920	7
403	20230901	131000	1099609000	16920	16920	16920	16920	43
404	20230901	130900	1098881440	16920	16910	16920	16910	615
405	20230901	130800	1088481600	16910	16910	16910	16910	383
406	20230901	130700	1082005070	16920	16920	16920	16920	36
407	20230901	130600	1081395950	16910	16910	16910	16910	93
408	20230901	130500	1079823320	16910	16920	16920	16910	102
409	20230901	130400	1078098140	16920	16920	16920	16920	1
410	20230901	130300	1078081220	16910	16910	16910	16910	106
411	20230901	130200	1076288760	16910	16910	16910	16910	50
412	20230901	130100	1075443260	16920	16920	16920	16920	160
413	20230901	130000	1072736060	16930	16930	16930	16930	0
414	20230901	125900	1072736060	16930	16930	16930	16930	0
415	20230901	125800	1072736060	16930	16930	16930	16930	194
416	20230901	125700	1069451640	16930	16930	16930	16930	5
417	20230901	125600	1069366990	16960	16960	16960	16960	0
418	20230901	125500	1069366990	16960	16960	16960	16960	0
419	20230901	125400	1069366990	16960	16960	16960	16960	38
420	20230901	125300	1068722510	16930	16930	16930	16930	25
421	20230901	125200	1068299260	16930	16930	16930	16930	0
422	20230901	125100	1068299260	16930	16930	16930	16930	217
423	20230901	125000	1064625450	16970	16970	16970	16970	0
424	20230901	124900	1064625450	16970	16970	16970	16970	1
425	20230901	124800	1064608480	16940	16940	16940	16940	0
426	20230901	124700	1064608480	16940	16940	16940	16940	0
427	20230901	124600	1064608480	16940	16940	16940	16940	15
428	20230901	124500	1064354380	16940	16940	16940	16940	0
429	20230901	124400	1064354380	16940	16940	16940	16940	0
430	20230901	124300	1064354380	16940	16970	16970	16940	13
431	20230901	124200	1064133800	16970	16960	16970	16960	35
432	20230901	124100	1063539920	16930	16930	16930	16930	0
433	20230901	124000	1063539920	16930	16930	16930	16930	0
434	20230901	123900	1063539920	16930	16930	16930	16930	10
435	20230901	123800	1063370620	16930	16930	16930	16930	0
436	20230901	123700	1063370620	16930	16930	16930	16930	0
437	20230901	123600	1063370620	16930	16930	16930	16930	0
438	20230901	123500	1063370620	16930	16930	16930	16930	28
439	20230901	123400	1062896580	16930	16930	16930	16930	0
440	20230901	123300	1062896580	16930	16930	16930	16930	28
441	20230901	123200	1062422540	16960	16960	16960	16960	0
442	20230901	123100	1062422540	16960	16960	16960	16960	0
443	20230901	123000	1062422540	16960	16940	16960	16930	32
444	20230901	122900	1061880730	16960	16960	16960	16960	0
445	20230901	122800	1061880730	16960	16960	16960	16960	0
446	20230901	122700	1061880730	16960	16960	16960	16960	3
447	20230901	122600	1061829850	16960	16960	16960	16960	50
448	20230901	122500	1060981850	16920	16920	16920	16920	0
449	20230901	122400	1060981850	16920	16920	16920	16920	0
450	20230901	122300	1060981850	16920	16920	16920	16920	0
451	20230901	122200	1060981850	16920	16930	16930	16920	80
452	20230901	122100	1059627740	16930	16930	16930	16930	3
453	20230901	122000	1059576950	16930	16960	16960	16930	4
454	20230901	121900	1059509140	16920	16920	16920	16920	0
455	20230901	121800	1059509140	16920	16920	16920	16920	100
456	20230901	121700	1057817140	16920	16920	16920	16920	0
457	20230901	121600	1057817140	16920	16920	16920	16920	0
458	20230901	121500	1057817140	16920	16920	16920	16920	0
459	20230901	121400	1057817140	16920	16920	16920	16920	0
460	20230901	121300	1057817140	16920	16920	16920	16920	6
461	20230901	121200	1057715620	16920	16920	16920	16920	0
462	20230901	121100	1057715620	16920	16920	16920	16920	0
463	20230901	121000	1057715620	16920	16920	16920	16920	0
464	20230901	120900	1057715620	16920	16920	16920	16920	1
465	20230901	120800	1057698700	16920	16960	16960	16920	48
466	20230901	120700	1056885020	16920	16920	16920	16920	100
467	20230901	120600	1055193020	16920	16920	16920	16920	0
468	20230901	120500	1055193020	16920	16920	16920	16920	0
469	20230901	120400	1055193020	16920	16920	16920	16920	4
470	20230901	120300	1055125340	16910	16920	16920	16910	200
471	20230901	120200	1051742490	16960	16960	16960	16960	10
472	20230901	120100	1051572890	16970	16970	16970	16970	0
473	20230901	120000	1051572890	16970	16970	16970	16970	33
474	20230901	115900	1051012880	16910	16910	16910	16910	105
475	20230901	115800	1049237330	16910	16910	16910	16910	0
476	20230901	115700	1049237330	16910	16910	16910	16910	0
477	20230901	115600	1049237330	16910	16910	16910	16910	5
478	20230901	115500	1049152780	16910	16910	16910	16910	2
479	20230901	115400	1049118960	16910	16910	16910	16910	4
480	20230901	115300	1049051320	16910	16910	16910	16910	0
481	20230901	115200	1049051320	16910	16910	16910	16910	0
482	20230901	115100	1049051320	16910	16910	16910	16910	30
483	20230901	115000	1048544020	16910	16920	16920	16910	312
484	20230901	114900	1043266370	16920	16920	16920	16920	100
485	20230901	114800	1041574370	16920	16920	16920	16920	130
486	20230901	114700	1039374770	16930	16940	16940	16930	183
487	20230901	114600	1036276040	16940	16940	16940	16940	35
488	20230901	114500	1035683140	16940	16940	16940	16940	0
489	20230901	114400	1035683140	16940	16940	16940	16940	0
490	20230901	114300	1035683140	16940	16940	16940	16940	4
491	20230901	114200	1035615380	16970	16970	16970	16970	0
492	20230901	114100	1035615380	16970	16970	16970	16970	0
493	20230901	114000	1035615380	16970	16970	16970	16970	12
494	20230901	113900	1035411740	16970	16970	16970	16970	0
495	20230901	113800	1035411740	16970	16970	16970	16970	46
496	20230901	113700	1034631120	16970	16970	16970	16970	0
497	20230901	113600	1034631120	16970	16950	16970	16950	33
498	20230901	113500	1034071130	16970	16970	16970	16970	0
499	20230901	113400	1034071130	16970	16940	16970	16920	689
500	20230901	113300	1022403720	16950	16950	16950	16950	61
501	20230901	113200	1021369770	16950	16950	16950	16950	339
502	20230901	113100	1015623720	16950	16950	16950	16950	30
503	20230901	113000	1015115220	16950	16950	16950	16950	50
504	20230901	112900	1014267720	16990	16990	16990	16990	32
505	20230901	112800	1013724040	16940	16960	16960	16940	800
506	20230901	112700	1000164570	16990	16990	16990	16990	2
507	20230901	112600	1000130590	16990	16990	16990	16990	38
508	20230901	112500	999484970	16960	16960	16960	16960	0
509	20230901	112400	999484970	16960	16990	16990	16960	58
510	20230901	112300	998499790	16990	16990	16990	16990	0
511	20230901	112200	998499790	16990	16980	16990	16980	80
512	20230901	112100	997140660	16990	16990	16990	16990	0
513	20230901	112000	997140660	16990	16990	16990	16990	0
514	20230901	111900	997140660	16990	16990	16990	16990	56
515	20230901	111800	996189220	16990	16990	16990	16990	5
516	20230901	111700	996104270	17000	17000	17000	17000	0
517	20230901	111600	996104270	17000	17000	17000	17000	1
518	20230901	111500	996087270	16960	16990	16990	16960	357
519	20230901	111400	990032280	16990	16990	16990	16990	0
520	20230901	111300	990032280	16990	16990	16990	16990	0
521	20230901	111200	990032280	16990	16990	16990	16990	0
522	20230901	111100	990032280	16990	16960	16990	16960	161
523	20230901	111000	987299950	16960	16960	16960	16960	50
524	20230901	110900	986451950	16960	16970	16970	16960	334
525	20230901	110800	980784480	16980	16980	16980	16980	90
526	20230901	110700	979256280	17000	17000	17000	17000	0
527	20230901	110600	979256280	17000	16980	17000	16980	55
528	20230901	110500	978321680	16980	16980	16980	16980	0
529	20230901	110400	978321680	16980	16980	16980	16980	112
530	20230901	110300	976419920	16980	16980	16980	16980	28
531	20230901	110200	975944480	16980	16980	16980	16980	57
532	20230901	110100	974976620	17020	17020	17020	17020	13
533	20230901	110000	974755360	16990	17000	17000	16990	146
534	20230901	105900	972273760	17020	17020	17020	17020	29
535	20230901	105800	971780180	17000	17000	17000	17000	0
536	20230901	105700	971780180	17000	17020	17020	17000	4
537	20230901	105600	971712120	17030	17030	17030	17030	6
538	20230901	105500	971609940	17030	17030	17030	17000	175
539	20230901	105400	968629870	17000	17010	17010	17000	26
540	20230901	105300	968187830	17000	17000	17000	17000	0
541	20230901	105200	968187830	17000	17000	17000	17000	0
542	20230901	105100	968187830	17000	17000	17000	17000	0
543	20230901	105000	968187830	17000	17000	17000	17000	1
544	20230901	104900	968170830	17030	17030	17030	17030	0
545	20230901	104800	968170830	17030	17030	17030	17030	59
546	20230901	104700	967166060	17000	17000	17000	17000	0
547	20230901	104600	967166060	17000	17000	17000	17000	30
548	20230901	104500	966656060	17020	16980	17020	16920	3620
549	20230901	104400	905370100	16980	16980	16980	16980	236
550	20230901	104300	901362820	16920	16950	16950	16920	252
551	20230901	104200	897097480	16920	17030	17030	16920	1105
552	20230901	104100	878361570	17020	17030	17030	17020	23
553	20230901	104000	877970100	17030	17030	17030	17030	2
554	20230901	103900	877936040	17020	17020	17020	17020	1
555	20230901	103800	877919020	17070	17070	17070	17070	10
556	20230901	103700	877748320	17080	17080	17080	17080	0
557	20230901	103600	877748320	17080	17050	17080	16970	1174
558	20230901	103500	857804330	17070	17050	17070	17000	560
559	20230901	103400	848276580	17060	17080	17080	17060	371
560	20230901	103300	841944880	17080	17080	17080	17080	0
561	20230901	103200	841944880	17080	17070	17080	17070	299
562	20230901	103100	836840550	17070	17070	17070	17070	0
563	20230901	103000	836840550	17070	17070	17070	17070	15
564	20230901	102900	836584500	17080	17080	17080	17080	45
565	20230901	102800	835815900	17080	17080	17080	17080	64
566	20230901	102700	834722780	17100	17100	17100	17090	317
567	20230901	102600	829304870	17100	17100	17100	17100	4
568	20230901	102500	829236470	17100	17100	17100	17100	6
569	20230901	102400	829133870	17120	17120	17120	17120	2
570	20230901	102300	829099630	17120	17110	17120	17110	21
571	20230901	102200	828740310	17120	17120	17120	17120	1
572	20230901	102100	828723190	17120	17120	17120	17090	96
573	20230901	102000	827081080	17090	17090	17090	17090	0
574	20230901	101900	827081080	17090	17120	17120	17090	7
575	20230901	101800	826961300	17130	17130	17130	17130	5
576	20230901	101700	826875650	17120	17110	17120	17110	77
577	20230901	101600	825557540	17130	17130	17130	17130	0
578	20230901	101500	825557540	17130	17130	17130	17130	9
579	20230901	101400	825403370	17130	17110	17130	17110	4
580	20230901	101300	825334890	17130	17120	17130	17050	12
581	20230901	101200	825129820	17130	17120	17130	17120	100
582	20230901	101100	823416930	17130	17060	17130	17060	35
583	20230901	101000	822818630	17030	17000	17030	17000	824
584	20230901	100900	808787750	17000	17000	17000	17000	1
585	20230901	100800	808770750	16960	16960	16970	16960	738
586	20230901	100700	796253770	16960	16980	17010	16950	586
587	20230901	100600	786303770	16980	17030	17030	16980	2696
588	20230901	100500	740456130	17030	17030	17030	17030	388
589	20230901	100400	733848490	17030	17070	17070	17030	811
590	20230901	100300	720019210	17070	17090	17090	17070	1033
591	20230901	100200	702379660	17090	17100	17100	17090	277
592	20230901	100100	697643940	17100	17110	17110	17100	191
593	20230901	100000	694376620	17110	17130	17130	17100	246
594	20230901	095900	690168470	17130	17130	17130	17130	10
595	20230901	095800	689997170	17130	17130	17130	17130	159
596	20230901	095700	687273500	17130	17130	17130	17130	2
597	20230901	095600	687239240	17140	17140	17140	17140	2
598	20230901	095500	687204960	17140	17140	17140	17110	30
599	20230901	095400	686691570	17110	17140	17140	17110	240
600	20230901	095300	682580640	17140	17150	17150	17140	525
601	20230901	095200	673580660	17150	17150	17150	17150	223
602	20230901	095100	669756210	17190	17190	17190	17190	1
603	20230901	095000	669739020	17200	17190	17200	17180	428
604	20230901	094900	662384800	17220	17220	17220	17220	15
605	20230901	094800	662126500	17230	17150	17230	17150	152
606	20230901	094700	659516520	17150	17170	17230	17150	109
607	20230901	094600	657646270	17230	17230	17230	17230	50
608	20230901	094500	656784770	17230	17200	17230	17160	430
609	20230901	094400	649404800	17230	17220	17230	17180	33
610	20230901	094300	648837350	17230	17230	17230	17180	63
611	20230901	094200	647754360	17230	17220	17230	17220	52
612	20230901	094100	646858450	17230	17280	17280	17200	103
613	20230901	094000	645085480	17280	17300	17300	17280	241
614	20230901	093900	640920380	17300	17290	17300	17290	1509
615	20230901	093800	614829720	17300	17200	17300	17200	419
616	20230901	093700	607621740	17200	17200	17200	17200	2
617	20230901	093600	607587340	17200	17170	17200	17170	650
618	20230901	093500	596421070	17170	17150	17170	17150	89
619	20230901	093400	594893800	17170	17150	17170	17150	12
620	20230901	093300	594687960	17170	17150	17170	17150	140
621	20230901	093200	592286800	17170	17150	17170	17150	82
622	20230901	093100	590880460	17180	17180	17180	17150	153
623	20230901	093000	588256350	17180	17150	17180	17150	228
624	20230901	092900	584346030	17150	17140	17160	17140	410
625	20230901	092800	577318410	17170	17180	17180	17140	1223
626	20230901	092700	556318690	17210	17220	17230	17200	620
627	20230901	092600	545651700	17250	17240	17250	17240	61
628	20230901	092500	544600050	17250	17290	17290	17230	289
629	20230901	092400	539614260	17300	17300	17300	17290	576
630	20230901	092300	529651460	17290	17290	17290	17280	106
631	20230901	092200	527819220	17290	17230	17300	17230	60
632	20230901	092100	526784980	17230	17200	17230	17200	21
633	20230901	092000	526423240	17230	17330	17330	17230	2828
634	20230901	091900	477562360	17340	17370	17370	17340	187
635	20230901	091800	474316270	17340	17370	17370	17340	32
636	20230901	091700	473760460	17370	17380	17380	17340	729
637	20230901	091600	461106870	17380	17370	17380	17330	1191
638	20230901	091500	440418640	17370	17270	17370	17260	4924
639	20230901	091400	355238720	17270	17250	17270	17230	1836
640	20230901	091300	323551410	17250	17250	17260	17250	374
641	20230901	091200	317099460	17250	17200	17260	17200	916
642	20230901	091100	301314370	17220	17270	17270	17200	343
643	20230901	091000	295393070	17270	17280	17280	17200	883
644	20230901	090900	280158010	17250	17060	17250	17060	3351
645	20230901	090800	222690110	17050	17030	17050	17010	3907
646	20230901	090700	156207030	17030	17040	17080	17020	694
647	20230901	090600	144388860	17030	17030	17040	17030	428
648	20230901	090500	137099830	17030	17030	17080	17030	136
649	20230901	090400	134782550	17080	17090	17090	17040	327
650	20230901	090300	129210060	17090	17100	17110	17040	424
651	20230901	090200	121963390	17110	17120	17130	17100	604
652	20230901	090100	111624970	17120	17140	17140	17000	931
653	20230901	090000	95759790	17090	17140	17150	17050	5592