KissMeData/005950/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184200	2941918290	16910	16910	16910	16910	4564
3	20230914	184100	2941918290	16910	16910	16910	16910	0
4	20230914	184000	2941918290	16910	16910	16910	16910	0
5	20230914	183900	2941918290	16910	16910	16910	16910	0
6	20230914	183800	2941918290	16910	16910	16910	16910	0
7	20230914	183700	2941918290	16910	16910	16910	16910	0
8	20230914	183600	2941918290	16910	16910	16910	16910	0
9	20230914	183500	2941918290	16910	16910	16910	16910	0
10	20230914	183400	2941918290	16910	16910	16910	16910	0
11	20230914	183300	2941918290	16910	16910	16910	16910	0
12	20230914	183200	2941918290	16910	16910	16910	16910	0
13	20230914	183100	2941918290	16910	16910	16910	16910	0
14	20230914	183000	2941918290	16910	16910	16910	16910	0
15	20230914	182900	2941918290	16910	16910	16910	16910	0
16	20230914	182800	2941918290	16910	16910	16910	16910	0
17	20230914	182700	2941918290	16910	16910	16910	16910	0
18	20230914	182600	2941918290	16910	16910	16910	16910	0
19	20230914	182500	2941918290	16910	16910	16910	16910	0
20	20230914	182400	2941918290	16910	16910	16910	16910	0
21	20230914	182300	2941918290	16910	16910	16910	16910	0
22	20230914	182200	2941918290	16910	16910	16910	16910	0
23	20230914	182100	2941918290	16910	16910	16910	16910	0
24	20230914	182000	2941918290	16910	16910	16910	16910	0
25	20230914	181900	2941918290	16910	16910	16910	16910	0
26	20230914	181800	2941918290	16910	16910	16910	16910	0
27	20230914	181700	2941918290	16910	16910	16910	16910	0
28	20230914	181600	2941918290	16910	16910	16910	16910	0
29	20230914	181500	2941918290	16910	16910	16910	16910	0
30	20230914	181400	2941918290	16910	16910	16910	16910	0
31	20230914	181300	2941918290	16910	16910	16910	16910	0
32	20230914	181200	2941918290	16910	16910	16910	16910	4564
33	20230914	181100	2941918290	16910	16910	16910	16910	0
34	20230914	181000	2941918290	16910	16910	16910	16910	0
35	20230914	180900	2941918290	16910	16910	16910	16910	0
36	20230914	180800	2941918290	16910	16910	16910	16910	0
37	20230914	180700	2941918290	16910	16910	16910	16910	0
38	20230914	180600	2941918290	16910	16910	16910	16910	0
39	20230914	180500	2941918290	16910	16910	16910	16910	0
40	20230914	180400	2941918290	16910	16910	16910	16910	0
41	20230914	180300	2941918290	16910	16910	16910	16910	0
42	20230914	180200	2941918290	16910	16910	16910	16910	0
43	20230914	180100	2941918290	16910	16910	16910	16910	0
44	20230914	180000	2941918290	16910	16910	16910	16910	0
45	20230914	175900	2941918290	16910	16910	16910	16910	0
46	20230914	175800	2941918290	16910	16910	16910	16910	0
47	20230914	175700	2941918290	16910	16910	16910	16910	0
48	20230914	175600	2941918290	16910	16910	16910	16910	0
49	20230914	175500	2941918290	16910	16910	16910	16910	0
50	20230914	175400	2941918290	16910	16910	16910	16910	0
51	20230914	175300	2941918290	16910	16910	16910	16910	0
52	20230914	175200	2941918290	16910	16910	16910	16910	0
53	20230914	175100	2941918290	16910	16910	16910	16910	0
54	20230914	175000	2941918290	16910	16910	16910	16910	0
55	20230914	174900	2941918290	16910	16910	16910	16910	0
56	20230914	174800	2941918290	16910	16910	16910	16910	0
57	20230914	174700	2941918290	16910	16910	16910	16910	0
58	20230914	174600	2941918290	16910	16910	16910	16910	0
59	20230914	174500	2941918290	16910	16910	16910	16910	0
60	20230914	174400	2941918290	16910	16910	16910	16910	0
61	20230914	174300	2941918290	16910	16910	16910	16910	0
62	20230914	174200	2941918290	16910	16910	16910	16910	4564
63	20230914	174100	2941918290	16910	16910	16910	16910	0
64	20230914	174000	2941918290	16910	16910	16910	16910	0
65	20230914	173900	2941918290	16910	16910	16910	16910	0
66	20230914	173800	2941918290	16910	16910	16910	16910	0
67	20230914	173700	2941918290	16910	16910	16910	16910	0
68	20230914	173600	2941918290	16910	16910	16910	16910	0
69	20230914	173500	2941918290	16910	16910	16910	16910	0
70	20230914	173400	2941918290	16910	16910	16910	16910	0
71	20230914	173300	2941918290	16910	16910	16910	16910	0
72	20230914	173200	2941918290	16910	16910	16910	16910	0
73	20230914	173100	2941918290	16910	16910	16910	16910	0
74	20230914	173000	2941918290	16910	16910	16910	16910	0
75	20230914	172900	2941918290	16910	16910	16910	16910	0
76	20230914	172800	2941918290	16910	16910	16910	16910	0
77	20230914	172700	2941918290	16910	16910	16910	16910	0
78	20230914	172600	2941918290	16910	16910	16910	16910	0
79	20230914	172500	2941918290	16910	16910	16910	16910	0
80	20230914	172400	2941918290	16910	16910	16910	16910	0
81	20230914	172300	2941918290	16910	16910	16910	16910	0
82	20230914	172200	2941918290	16910	16910	16910	16910	0
83	20230914	172100	2941918290	16910	16910	16910	16910	0
84	20230914	172000	2941918290	16910	16910	16910	16910	0
85	20230914	171900	2941918290	16910	16910	16910	16910	0
86	20230914	171800	2941918290	16910	16910	16910	16910	0
87	20230914	171700	2941918290	16910	16910	16910	16910	0
88	20230914	171600	2941918290	16910	16910	16910	16910	0
89	20230914	171500	2941918290	16910	16910	16910	16910	0
90	20230914	171400	2941918290	16910	16910	16910	16910	0
91	20230914	171300	2941918290	16910	16910	16910	16910	0
92	20230914	171200	2941918290	16910	16910	16910	16910	4564
93	20230914	171100	2941918290	16910	16910	16910	16910	0
94	20230914	171000	2941918290	16910	16910	16910	16910	0
95	20230914	170900	2941918290	16910	16910	16910	16910	0
96	20230914	170800	2941918290	16910	16910	16910	16910	0
97	20230914	170700	2941918290	16910	16910	16910	16910	0
98	20230914	170600	2941918290	16910	16910	16910	16910	0
99	20230914	170500	2941918290	16910	16910	16910	16910	0
100	20230914	170400	2941918290	16910	16910	16910	16910	0
101	20230914	170300	2941918290	16910	16910	16910	16910	0
102	20230914	170200	2941918290	16910	16910	16910	16910	0
103	20230914	170100	2941918290	16910	16910	16910	16910	0
104	20230914	170000	2941918290	16910	16910	16910	16910	0
105	20230914	165900	2941918290	16910	16910	16910	16910	0
106	20230914	165800	2941918290	16910	16910	16910	16910	0
107	20230914	165700	2941918290	16910	16910	16910	16910	0
108	20230914	165600	2941918290	16910	16910	16910	16910	0
109	20230914	165500	2941918290	16910	16910	16910	16910	0
110	20230914	165400	2941918290	16910	16910	16910	16910	0
111	20230914	165300	2941918290	16910	16910	16910	16910	0
112	20230914	165200	2941918290	16910	16910	16910	16910	0
113	20230914	165100	2941918290	16910	16910	16910	16910	0
114	20230914	165000	2941918290	16910	16910	16910	16910	0
115	20230914	164900	2941918290	16910	16910	16910	16910	0
116	20230914	164800	2941918290	16910	16910	16910	16910	0
117	20230914	164700	2941918290	16910	16910	16910	16910	0
118	20230914	164600	2941918290	16910	16910	16910	16910	0
119	20230914	164500	2941918290	16910	16910	16910	16910	0
120	20230914	164400	2941918290	16910	16910	16910	16910	0
121	20230914	164300	2941918290	16910	16910	16910	16910	0
122	20230914	164200	2941918290	16910	16910	16910	16910	4564
123	20230914	164100	2941918290	16910	16910	16910	16910	0
124	20230914	164000	2941918290	16910	16910	16910	16910	0
125	20230914	163900	2941918290	16910	16910	16910	16910	0
126	20230914	163800	2941918290	16910	16910	16910	16910	0
127	20230914	163700	2941918290	16910	16910	16910	16910	0
128	20230914	163600	2941918290	16910	16910	16910	16910	0
129	20230914	163500	2941918290	16910	16910	16910	16910	0
130	20230914	163400	2941918290	16910	16910	16910	16910	0
131	20230914	163300	2941918290	16910	16910	16910	16910	0
132	20230914	163200	2941918290	16910	16910	16910	16910	0
133	20230914	163100	2941918290	16910	16910	16910	16910	0
134	20230914	163000	2941918290	16910	16910	16910	16910	0
135	20230914	162900	2941918290	16910	16910	16910	16910	0
136	20230914	162800	2941918290	16910	16910	16910	16910	0
137	20230914	162700	2941918290	16910	16910	16910	16910	0
138	20230914	162600	2941918290	16910	16910	16910	16910	0
139	20230914	162500	2941918290	16910	16910	16910	16910	0
140	20230914	162400	2941918290	16910	16910	16910	16910	0
141	20230914	162300	2941918290	16910	16910	16910	16910	0
142	20230914	162200	2941918290	16910	16910	16910	16910	0
143	20230914	162100	2941918290	16910	16910	16910	16910	0
144	20230914	162000	2941918290	16910	16910	16910	16910	0
145	20230914	161900	2941918290	16910	16910	16910	16910	0
146	20230914	161800	2941918290	16910	16910	16910	16910	0
147	20230914	161700	2941918290	16910	16910	16910	16910	0
148	20230914	161600	2941918290	16910	16910	16910	16910	0
149	20230914	161500	2941918290	16910	16910	16910	16910	0
150	20230914	161400	2941918290	16910	16910	16910	16910	0
151	20230914	161300	2941918290	16910	16910	16910	16910	0
152	20230914	161200	2941918290	16910	16910	16910	16910	4564
153	20230914	161100	2941918290	16910	16910	16910	16910	0
154	20230914	161000	2941918290	16910	16910	16910	16910	0
155	20230914	160900	2941918290	16910	16910	16910	16910	0
156	20230914	160800	2941918290	16910	16910	16910	16910	0
157	20230914	160700	2941918290	16910	16910	16910	16910	0
158	20230914	160600	2941918290	16910	16910	16910	16910	0
159	20230914	160500	2941918290	16910	16910	16910	16910	0
160	20230914	160400	2941918290	16910	16910	16910	16910	0
161	20230914	160300	2941918290	16910	16910	16910	16910	0
162	20230914	160200	2941918290	16910	16910	16910	16910	0
163	20230914	160100	2941918290	16910	16910	16910	16910	0
164	20230914	160000	2941918290	16910	16910	16910	16910	0
165	20230914	155900	2941918290	16910	16910	16910	16910	0
166	20230914	155800	2941918290	16910	16910	16910	16910	0
167	20230914	155700	2941918290	16910	16910	16910	16910	0
168	20230914	155600	2941918290	16910	16910	16910	16910	0
169	20230914	155500	2941918290	16910	16910	16910	16910	0
170	20230914	155400	2941918290	16910	16910	16910	16910	0
171	20230914	155300	2941918290	16910	16910	16910	16910	0
172	20230914	155200	2941918290	16910	16910	16910	16910	0
173	20230914	155100	2941918290	16910	16910	16910	16910	0
174	20230914	155000	2941918290	16910	16910	16910	16910	0
175	20230914	154900	2941918290	16910	16910	16910	16910	0
176	20230914	154800	2941918290	16910	16910	16910	16910	0
177	20230914	154700	2941918290	16910	16910	16910	16910	0
178	20230914	154600	2941918290	16910	16910	16910	16910	0
179	20230914	154500	2941918290	16910	16910	16910	16910	0
180	20230914	154400	2941918290	16910	16910	16910	16910	0
181	20230914	154300	2941918290	16910	16910	16910	16910	0
182	20230914	154200	2941918290	16910	16910	16910	16910	4564
183	20230914	154100	2941918290	16910	16910	16910	16910	0
184	20230914	154000	2941918290	16910	16910	16910	16910	0
185	20230914	153900	2941918290	16910	16910	16910	16910	0
186	20230914	153800	2941918290	16910	16910	16910	16910	0
187	20230914	153700	2941918290	16910	16910	16910	16910	0
188	20230914	153600	2941918290	16910	16910	16910	16910	0
189	20230914	153500	2941918290	16910	16910	16910	16910	0
190	20230914	153400	2941918290	16910	16910	16910	16910	0
191	20230914	153300	2941918290	16910	16910	16910	16910	0
192	20230914	153200	2941918290	16910	16910	16910	16910	0
193	20230914	153100	2941918290	16910	16910	16910	16910	0
194	20230914	153000	2941918290	16910	16910	16910	16910	4564
195	20230914	152900	2864741050	16860	16860	16860	16860	0
196	20230914	152800	2864741050	16860	16860	16860	16860	0
197	20230914	152700	2864741050	16860	16860	16860	16860	0
198	20230914	152600	2864741050	16860	16860	16860	16860	0
199	20230914	152500	2864741050	16860	16860	16860	16860	0
200	20230914	152400	2864741050	16860	16860	16860	16860	0
201	20230914	152300	2864741050	16860	16860	16860	16860	0
202	20230914	152200	2864741050	16860	16860	16860	16860	0
203	20230914	152100	2864741050	16860	16860	16860	16860	0
204	20230914	152000	2864741050	16860	16860	16860	16860	0
205	20230914	151900	2864741050	16860	16890	16890	16850	2895
206	20230914	151800	2815920660	16890	16870	16890	16870	128
207	20230914	151700	2813760140	16880	16880	16880	16880	823
208	20230914	151600	2799867900	16880	16880	16880	16880	191
209	20230914	151500	2796643820	16870	16880	16880	16870	213
210	20230914	151400	2793050320	16880	16880	16880	16870	787
211	20230914	151300	2779772770	16880	16880	16880	16870	99
212	20230914	151200	2778102450	16880	16880	16880	16880	60
213	20230914	151100	2777089650	16880	16880	16880	16870	370
214	20230914	151000	2770845060	16880	16880	16880	16880	50
215	20230914	150900	2770001060	16880	16890	16890	16880	139
216	20230914	150800	2767654730	16890	16890	16900	16890	443
217	20230914	150700	2760171460	16890	16900	16900	16890	187
218	20230914	150600	2757012460	16890	16890	16890	16890	115
219	20230914	150500	2755070110	16900	16900	16900	16900	3
220	20230914	150400	2755019410	16900	16890	16900	16870	744
221	20230914	150300	2742454400	16890	16880	16890	16880	54
222	20230914	150200	2741542370	16890	16870	16890	16870	221
223	20230914	150100	2737812270	16870	16870	16880	16870	410
224	20230914	150000	2730895550	16870	16890	16890	16870	282
225	20230914	145900	2726133940	16880	16880	16890	16880	412
226	20230914	145800	2719179340	16880	16890	16890	16880	228
227	20230914	145700	2715328530	16890	16890	16900	16890	107
228	20230914	145600	2713521000	16890	16900	16900	16890	61
229	20230914	145500	2712490700	16890	16890	16890	16890	336
230	20230914	145400	2706815660	16880	16890	16890	16880	24
231	20230914	145300	2706410310	16890	16880	16890	16880	21
232	20230914	145200	2706055820	16880	16880	16880	16880	80
233	20230914	145100	2704705420	16880	16880	16880	16880	191
234	20230914	145000	2701481340	16870	16870	16870	16870	665
235	20230914	144900	2690262790	16880	16900	16900	16880	379
236	20230914	144800	2683864650	16900	16900	16900	16900	71
237	20230914	144700	2682664750	16900	16890	16900	16880	146
238	20230914	144600	2680198740	16890	16900	16900	16890	363
239	20230914	144500	2674067640	16880	16900	16900	16880	1296
240	20230914	144400	2652171080	16900	16900	16900	16900	112
241	20230914	144300	2650278280	16890	16890	16890	16890	2
242	20230914	144200	2650244500	16890	16890	16890	16890	5
243	20230914	144100	2650160050	16900	16900	16900	16880	42
244	20230914	144000	2649451030	16890	16900	16900	16890	554
245	20230914	143900	2640093850	16890	16890	16890	16890	33
246	20230914	143800	2639536480	16890	16890	16900	16890	143
247	20230914	143700	2637121100	16890	16890	16890	16880	115
248	20230914	143600	2635178760	16890	16890	16890	16890	2
249	20230914	143500	2635144980	16890	16890	16890	16890	275
250	20230914	143400	2630500230	16890	16890	16890	16890	26
251	20230914	143300	2630061090	16880	16890	16890	16880	7
252	20230914	143200	2629942880	16890	16890	16890	16880	217
253	20230914	143100	2626279450	16890	16890	16890	16890	15
254	20230914	143000	2626026100	16890	16880	16890	16880	1208
255	20230914	142900	2605634540	16880	16880	16880	16870	221
256	20230914	142800	2601904460	16880	16870	16880	16870	923
257	20230914	142700	2586333390	16880	16870	16880	16870	20
258	20230914	142600	2585995890	16880	16890	16890	16880	892
259	20230914	142500	2570938880	16890	16880	16890	16880	329
260	20230914	142400	2565385260	16880	16890	16890	16880	121
261	20230914	142300	2563341670	16890	16880	16890	16880	203
262	20230914	142200	2559915010	16890	16890	16890	16890	12
263	20230914	142100	2559712330	16890	16880	16890	16880	66
264	20230914	142000	2558597690	16880	16890	16890	16880	27
265	20230914	141900	2558141920	16890	16890	16890	16890	0
266	20230914	141800	2558141920	16890	16890	16890	16890	1296
267	20230914	141700	2536252480	16890	16890	16890	16890	130
268	20230914	141600	2534056780	16890	16890	16890	16880	27
269	20230914	141500	2533600900	16880	16880	16890	16880	168
270	20230914	141400	2530765040	16890	16900	16900	16890	159
271	20230914	141300	2528078490	16900	16900	16900	16900	14
272	20230914	141200	2527841890	16900	16880	16900	16880	100
273	20230914	141100	2526153170	16880	16890	16890	16880	25
274	20230914	141000	2525730930	16890	16890	16890	16890	123
275	20230914	140900	2523653460	16890	16880	16890	16880	108
276	20230914	140800	2521830370	16870	16870	16870	16870	101
277	20230914	140700	2520126500	16870	16880	16880	16870	31
278	20230914	140600	2519603510	16870	16860	16870	16860	196
279	20230914	140500	2516297190	16860	16870	16870	16860	951
280	20230914	140400	2500263320	16860	16860	16870	16860	120
281	20230914	140300	2498240100	16860	16870	16870	16860	32
282	20230914	140200	2497700460	16870	16870	16870	16870	44
283	20230914	140100	2496958180	16870	16870	16870	16860	218
284	20230914	140000	2493280630	16870	16870	16870	16860	321
285	20230914	135900	2487866060	16860	16870	16870	16860	161
286	20230914	135800	2485151000	16870	16870	16870	16870	678
287	20230914	135700	2473713140	16880	16880	16880	16880	54
288	20230914	135600	2472801620	16870	16880	16880	16870	691
289	20230914	135500	2461143150	16900	16890	16900	16890	52
290	20230914	135400	2460264860	16900	16900	16900	16900	0
291	20230914	135300	2460264860	16900	16910	16910	16880	4
292	20230914	135200	2460197280	16880	16880	16910	16880	82
293	20230914	135100	2458813090	16880	16880	16880	16880	271
294	20230914	135000	2454238610	16910	16880	16910	16880	52
295	20230914	134900	2453360820	16910	16910	16910	16880	372
296	20230914	134800	2447081040	16910	16880	16910	16880	74
297	20230914	134700	2445831500	16880	16890	16910	16880	1415
298	20230914	134600	2421940260	16890	16900	16900	16890	465
299	20230914	134500	2414082200	16920	16920	16920	16920	8
300	20230914	134400	2413946840	16920	16920	16920	16900	100
301	20230914	134300	2412255660	16920	16900	16920	16900	326
302	20230914	134200	2406745720	16900	16920	16920	16900	201
303	20230914	134100	2403348800	16920	16920	16920	16920	7
304	20230914	134000	2403230360	16920	16920	16920	16910	421
305	20230914	133900	2396111140	16920	16920	16920	16920	13
306	20230914	133800	2395891180	16920	16920	16920	16920	9
307	20230914	133700	2395738900	16920	16910	16920	16910	241
308	20230914	133600	2391663180	16910	16920	16920	16910	169
309	20230914	133500	2388804790	16920	16920	16920	16910	13
310	20230914	133400	2388584930	16920	16910	16920	16910	22
311	20230914	133300	2388212720	16920	16920	16920	16920	105
312	20230914	133200	2386436120	16920	16920	16920	16920	3
313	20230914	133100	2386385360	16920	16920	16920	16920	147
314	20230914	133000	2383898120	16920	16920	16920	16920	73
315	20230914	132900	2382662960	16920	16920	16920	16910	50
316	20230914	132800	2381817120	16920	16910	16920	16910	43
317	20230914	132700	2381089960	16910	16910	16910	16910	141
318	20230914	132600	2378705650	16910	16910	16910	16910	18
319	20230914	132500	2378401270	16910	16910	16910	16910	1
320	20230914	132400	2378384360	16910	16910	16910	16910	199
321	20230914	132300	2375019270	16910	16900	16910	16900	209
322	20230914	132200	2371487100	16900	16910	16910	16900	56
323	20230914	132100	2370540240	16900	16900	16900	16900	143
324	20230914	132000	2368123540	16900	16900	16900	16900	210
325	20230914	131900	2364574540	16900	16900	16900	16900	426
326	20230914	131800	2357375140	16900	16900	16900	16900	889
327	20230914	131700	2342351040	16900	16910	16920	16900	1048
328	20230914	131600	2324634900	16920	16920	16920	16920	471
329	20230914	131500	2316665580	16920	16930	16930	16920	100
330	20230914	131400	2314972700	16950	16950	16950	16950	50
331	20230914	131300	2314125200	16930	16950	16950	16930	36
332	20230914	131200	2313515400	16950	16950	16950	16950	57
333	20230914	131100	2312549250	16950	16930	16950	16930	142
334	20230914	131000	2310144150	16930	16930	16930	16930	11
335	20230914	130900	2309957920	16930	16940	16940	16930	544
336	20230914	130800	2300743520	16940	16940	16940	16940	7
337	20230914	130700	2300624940	16950	16950	16950	16950	69
338	20230914	130600	2299455390	16950	16940	16950	16940	127
339	20230914	130500	2297302930	16940	16940	16940	16940	25
340	20230914	130400	2296879430	16930	16930	16930	16930	0
341	20230914	130300	2296879430	16930	16920	16930	16920	131
342	20230914	130200	2294661720	16920	16920	16920	16920	60
343	20230914	130100	2293646520	16930	16920	16930	16920	74
344	20230914	130000	2292393920	16920	16920	16920	16920	20
345	20230914	125900	2292055520	16920	16920	16920	16920	18
346	20230914	125800	2291750960	16920	16920	16920	16920	11
347	20230914	125700	2291564840	16930	16940	16940	16920	734
348	20230914	125600	2279143460	16940	16940	16940	16940	20
349	20230914	125500	2278804660	16940	16940	16940	16940	1
350	20230914	125400	2278787720	16940	16950	16950	16940	31
351	20230914	125300	2278262570	16940	16940	16940	16940	0
352	20230914	125200	2278262570	16940	16930	16940	16930	123
353	20230914	125100	2276180080	16940	16950	16950	16940	129
354	20230914	125000	2273994700	16950	16950	16950	16950	325
355	20230914	124900	2268485950	16940	16950	16950	16940	138
356	20230914	124800	2266147640	16950	16970	16970	16950	18
357	20230914	124700	2265842460	16960	16960	16960	16950	21
358	20230914	124600	2265486400	16970	16970	16970	16970	2
359	20230914	124500	2265452460	16970	16970	16970	16970	223
360	20230914	124400	2261668150	16950	16950	16950	16950	63
361	20230914	124300	2260600300	16950	16940	16950	16940	51
362	20230914	124200	2259735950	16950	16950	16950	16950	62
363	20230914	124100	2258685050	16950	16950	16950	16950	28
364	20230914	124000	2258210450	16950	16950	16950	16950	3
365	20230914	123900	2258159600	16950	16940	16950	16940	9
366	20230914	123800	2258007120	16920	16930	16930	16920	309
367	20230914	123700	2252778830	16930	16930	16930	16920	502
368	20230914	123600	2244279980	16920	16930	16930	16920	79
369	20230914	123500	2242942650	16930	16940	16940	16930	226
370	20230914	123400	2239116350	16940	16950	16950	16940	101
371	20230914	123300	2237404410	16950	16950	16950	16950	30
372	20230914	123200	2236895910	16950	16950	16950	16950	31
373	20230914	123100	2236370460	16930	16930	16930	16930	25
374	20230914	123000	2235947210	16950	16950	16950	16950	5
375	20230914	122900	2235862460	16950	16950	16950	16950	0
376	20230914	122800	2235862460	16950	16950	16950	16950	56
377	20230914	122700	2234913260	16950	16970	16970	16950	20
378	20230914	122600	2234574060	16970	16970	16980	16970	497
379	20230914	122500	2226139960	16970	17020	17020	16970	253
380	20230914	122400	2221835800	17020	16970	17020	16970	275
381	20230914	122300	2217168200	17020	17000	17020	17000	22
382	20230914	122200	2216794010	16970	16970	16970	16970	327
383	20230914	122100	2211244820	16970	17010	17010	16970	2430
384	20230914	122000	2169940600	17020	17020	17020	17020	33
385	20230914	121900	2169378940	17020	17020	17020	17020	8
386	20230914	121800	2169242780	17010	17010	17010	17010	61
387	20230914	121700	2168205170	17010	17000	17010	17000	296
388	20230914	121600	2163173160	17000	16990	17000	16990	272
389	20230914	121500	2158550100	16990	16990	16990	16990	2
390	20230914	121400	2158516120	16990	16990	16990	16990	4
391	20230914	121300	2158448160	16990	16990	16990	16990	12
392	20230914	121200	2158244280	16980	16980	16980	16980	4
393	20230914	121100	2158176360	17000	16990	17000	16990	329
394	20230914	121000	2152584890	16990	16980	16990	16980	42
395	20230914	120900	2151871350	16980	16980	16990	16970	114
396	20230914	120800	2149935590	16980	16980	16980	16980	41
397	20230914	120700	2149239410	16980	16950	16980	16950	447
398	20230914	120600	2141654610	16940	16940	16940	16940	70
399	20230914	120500	2140468810	16940	16940	16940	16940	98
400	20230914	120400	2138808690	16940	16940	16940	16940	0
401	20230914	120300	2138808690	16940	16940	16940	16940	30
402	20230914	120200	2138300490	16940	16940	16940	16940	187
403	20230914	120100	2135132710	16940	16940	16940	16910	122
404	20230914	120000	2133068180	16940	16930	16940	16930	165
405	20230914	115900	2130273420	16930	16930	16930	16930	42
406	20230914	115800	2129562360	16930	16930	16930	16930	102
407	20230914	115700	2127835500	16930	16930	16930	16930	298
408	20230914	115600	2122790360	16930	16930	16930	16930	117
409	20230914	115500	2120809550	16930	16920	16930	16920	96
410	20230914	115400	2119184720	16920	16920	16920	16920	226
411	20230914	115300	2115360800	16940	16940	16940	16940	13
412	20230914	115200	2115140580	16940	16940	16940	16940	5
413	20230914	115100	2115055880	16940	16910	16940	16910	234
414	20230914	115000	2111098250	16940	16940	16940	16930	146
415	20230914	114900	2108626400	16950	16970	16970	16950	138
416	20230914	114800	2106287280	16970	16970	16970	16970	141
417	20230914	114700	2103894510	16970	16970	16970	16970	11
418	20230914	114600	2103707840	16950	16970	16970	16950	90
419	20230914	114500	2102181340	16950	16950	16950	16950	0
420	20230914	114400	2102181340	16950	16950	16980	16950	106
421	20230914	114300	2100384070	16940	16940	16940	16940	34
422	20230914	114200	2099808110	16940	16930	16940	16930	143
423	20230914	114100	2097386290	16930	16910	16930	16910	760
424	20230914	114000	2084529790	16910	16900	16910	16900	65
425	20230914	113900	2083431070	16910	16910	16910	16910	8
426	20230914	113800	2083295790	16910	16910	16910	16900	58
427	20230914	113700	2082315510	16920	16920	16920	16920	56
428	20230914	113600	2081367990	16920	16920	16920	16920	80
429	20230914	113500	2080014390	16920	16920	16920	16920	2
430	20230914	113400	2079980550	16920	16920	16920	16920	3
431	20230914	113300	2079929790	16900	16900	16920	16900	553
432	20230914	113200	2070575230	16900	16900	16920	16900	36
433	20230914	113100	2069966810	16900	16900	16900	16900	150
434	20230914	113000	2067431810	16900	16930	16930	16900	621
435	20230914	112900	2056936490	16900	16900	16900	16900	310
436	20230914	112800	2051697490	16900	16900	16900	16900	21
437	20230914	112700	2051342590	16900	16860	16900	16850	3468
438	20230914	112600	1992879740	16850	16860	16860	16850	1608
439	20230914	112500	1965779050	16890	16890	16890	16850	105
440	20230914	112400	1964008990	16870	16910	16910	16850	1408
441	20230914	112300	1940257140	16920	16930	16930	16920	158
442	20230914	112200	1937583770	16920	16930	16930	16910	138
443	20230914	112100	1935248930	16930	16900	16930	16900	1001
444	20230914	112000	1918332000	16930	16890	16930	16890	933
445	20230914	111900	1902572310	16930	16930	16930	16880	276
446	20230914	111800	1897907440	16900	16900	16900	16880	396
447	20230914	111700	1891218920	16880	16900	16900	16880	1186
448	20230914	111600	1871191180	16900	16930	16930	16900	1309
449	20230914	111500	1849058230	16930	16940	16940	16930	445
450	20230914	111400	1841520800	16950	16980	16980	16950	82
451	20230914	111300	1840130870	16980	16990	16990	16980	32
452	20230914	111200	1839587210	16990	16940	16990	16940	21
453	20230914	111100	1839230700	16940	16960	16960	16940	342
454	20230914	111000	1833436520	16960	16960	16960	16960	150
455	20230914	110900	1830892520	16950	16960	16990	16950	126
456	20230914	110800	1828756470	16960	16980	16990	16960	218
457	20230914	110700	1825058640	16980	16980	16980	16980	99
458	20230914	110600	1823377620	16980	16980	16980	16980	8
459	20230914	110500	1823241780	16980	16950	16980	16950	66
460	20230914	110400	1822123000	16950	16960	16960	16950	874
461	20230914	110300	1807307910	16960	16960	16960	16960	152
462	20230914	110200	1804729990	16960	16980	16980	16960	507
463	20230914	110100	1796130180	16980	16970	16980	16960	399
464	20230914	110000	1789359840	16970	16970	16970	16970	625
465	20230914	105900	1778753590	16970	16980	16980	16970	208
466	20230914	105800	1775223410	16980	17000	17000	16980	953
467	20230914	105700	1759040760	17000	17010	17040	17000	763
468	20230914	105600	1746069140	17010	17050	17050	17010	411
469	20230914	105500	1739066450	17060	17060	17060	17060	24
470	20230914	105400	1738657010	17060	17060	17070	17060	25
471	20230914	105300	1738230390	17060	17060	17060	17050	592
472	20230914	105200	1728135010	17060	17070	17070	17060	381
473	20230914	105100	1721633050	17070	17070	17070	17070	166
474	20230914	105000	1718799430	17070	17070	17070	17070	309
475	20230914	104900	1713524800	17070	17060	17070	17050	529
476	20230914	104800	1704495470	17060	17060	17060	17060	212
477	20230914	104700	1700878750	17060	17070	17070	17060	280
478	20230914	104600	1696101900	17080	17070	17080	17070	254
479	20230914	104500	1691766030	17080	17080	17090	17080	376
480	20230914	104400	1685343680	17090	17080	17090	17080	571
481	20230914	104300	1675590920	17090	17080	17100	17080	1938
482	20230914	104200	1642473030	17070	17050	17070	17050	1650
483	20230914	104100	1614325460	17050	17040	17050	17040	958
484	20230914	104000	1597992410	17040	17030	17040	17030	524
485	20230914	103900	1589064630	17030	17020	17030	17020	1535
486	20230914	103800	1562931250	17020	17020	17020	17020	69
487	20230914	103700	1561756870	17020	17000	17020	16990	622
488	20230914	103600	1551179580	17000	17010	17010	17000	248
489	20230914	103500	1546963540	17010	17010	17010	17010	74
490	20230914	103400	1545704800	17010	17020	17020	17010	73
491	20230914	103300	1544462960	17020	17000	17020	17000	295
492	20230914	103200	1539442100	17000	17000	17000	16990	35
493	20230914	103100	1538847140	17020	17020	17020	17000	322
494	20230914	103000	1533368500	16990	17000	17020	16990	1333
495	20230914	102900	1510706850	17020	17020	17020	17020	64
496	20230914	102800	1509617570	17000	17000	17010	17000	268
497	20230914	102700	1505060670	17000	17000	17000	17000	147
498	20230914	102600	1502561670	17010	17010	17010	17010	38
499	20230914	102500	1501915290	17000	17000	17010	17000	349
500	20230914	102400	1495981520	17000	17000	17000	17000	198
501	20230914	102300	1492615520	17000	17000	17010	17000	475
502	20230914	102200	1484540470	17000	16990	17000	16990	64
503	20230914	102100	1483452580	16980	16980	16980	16980	141
504	20230914	102000	1481058400	16980	16980	16980	16980	270
505	20230914	101900	1476473800	17000	17000	17000	16970	508
506	20230914	101800	1467848160	16970	16980	16980	16970	726
507	20230914	101700	1455523800	17000	16990	17000	16990	31
508	20230914	101600	1454996900	16970	16970	16970	16970	54
509	20230914	101500	1454080520	16970	16970	17000	16960	1208
510	20230914	101400	1433562060	16970	16970	16970	16960	402
511	20230914	101300	1426740670	16970	16980	16990	16970	419
512	20230914	101200	1419629660	16980	16980	16980	16970	1554
513	20230914	101100	1393257630	16970	16990	16990	16970	722
514	20230914	101000	1380998070	16990	16990	16990	16990	311
515	20230914	100900	1375714180	17000	17030	17030	17000	7
516	20230914	100800	1375595010	17030	16990	17030	16980	840
517	20230914	100700	1361323510	16990	17040	17040	16990	1911
518	20230914	100600	1328823460	17050	17010	17050	17010	77
519	20230914	100500	1327512450	17010	17050	17050	17010	393
520	20230914	100400	1320824000	17050	17040	17060	17040	1545
521	20230914	100300	1294480770	17050	17000	17050	17000	1033
522	20230914	100200	1276890350	17000	17010	17010	17000	144
523	20230914	100100	1274442340	17010	17000	17010	17000	439
524	20230914	100000	1266979270	17000	17000	17010	17000	520
525	20230914	095900	1258137270	17000	17010	17010	16990	1089
526	20230914	095800	1239628700	17010	17020	17020	17010	412
527	20230914	095700	1232618000	17010	16980	17020	16980	696
528	20230914	095600	1220787500	16990	16980	16990	16980	1009
529	20230914	095500	1203653040	16970	16970	16990	16970	775
530	20230914	095400	1190495430	16970	16970	16970	16950	2774
531	20230914	095300	1143449820	16970	16960	16970	16950	1127
532	20230914	095200	1124332840	16960	16950	16960	16950	210
533	20230914	095100	1120771560	16950	16940	16950	16940	829
534	20230914	095000	1106724870	16940	16940	16940	16940	137
535	20230914	094900	1104404090	16940	16920	16950	16920	242
536	20230914	094800	1100308120	16930	16960	16970	16930	3572
537	20230914	094700	1039748900	16960	16960	16960	16960	183
538	20230914	094600	1036645220	16960	16930	16960	16910	1718
539	20230914	094500	1007533130	16930	16850	16930	16850	8122
540	20230914	094400	870538370	16850	16850	16850	16850	28
541	20230914	094300	870066570	16850	16840	16850	16840	451
542	20230914	094200	862471670	16840	16840	16840	16840	1568
543	20230914	094100	836066550	16840	16850	16850	16840	303
544	20230914	094000	830961850	16840	16840	16840	16840	924
545	20230914	093900	815401690	16840	16840	16840	16830	173
546	20230914	093800	812488390	16840	16810	16850	16810	165
547	20230914	093700	809709960	16850	16850	16850	16850	100
548	20230914	093600	808024960	16800	16840	16850	16800	1132
549	20230914	093500	788974810	16850	16840	16850	16830	859
550	20230914	093400	774511480	16840	16850	16850	16840	240
551	20230914	093300	770469860	16850	16830	16850	16830	241
552	20230914	093200	766411830	16830	16860	16860	16830	707
553	20230914	093100	754505230	16860	16850	16860	16850	284
554	20230914	093000	749718290	16850	16830	16860	16810	672
555	20230914	092900	738402240	16830	16830	16830	16830	432
556	20230914	092800	731131680	16830	16830	16840	16830	431
557	20230914	092700	723876110	16830	16820	16840	16800	231
558	20230914	092600	719988740	16820	16830	16830	16800	1011
559	20230914	092500	702994520	16820	16840	16840	16800	392
560	20230914	092400	696396800	16720	16850	16850	16720	4769
561	20230914	092300	616263070	16850	16850	16880	16850	1444
562	20230914	092200	591917950	16880	16880	16890	16860	251
563	20230914	092100	587681870	16890	16860	16900	16860	1245
564	20230914	092000	566671890	16840	16850	16860	16840	1105
565	20230914	091900	548051860	16850	16790	16850	16790	1970
566	20230914	091800	514925490	16790	16820	16820	16790	1272
567	20230914	091700	493546210	16830	16840	16860	16830	251
568	20230914	091600	489320320	16850	16860	16880	16850	1195
569	20230914	091500	469170940	16860	16840	16860	16840	490
570	20230914	091400	460911650	16860	16820	16860	16820	1410
571	20230914	091300	437164350	16810	16760	16810	16760	2570
572	20230914	091200	394021210	16760	16760	16760	16650	2818
573	20230914	091100	346991300	16760	16770	16770	16760	261
574	20230914	091000	342615530	16760	16740	16770	16740	1653
575	20230914	090900	314929340	16740	16730	16750	16720	3108
576	20230914	090800	262905470	16730	16730	16750	16730	920
577	20230914	090700	247513350	16720	16730	16750	16720	638
578	20230914	090600	236838830	16730	16750	16750	16720	108
579	20230914	090500	235031850	16750	16760	16760	16750	664
580	20230914	090400	223909320	16760	16760	16760	16710	1359
581	20230914	090300	201160670	16750	16760	16790	16750	1047
582	20230914	090200	183616320	16750	16740	16800	16710	801
583	20230914	090100	170201860	16670	16750	16750	16670	3833
584	20230914	090000	106227160	16750	16680	16800	16680	6329