KissMeData/034020/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	190800	60945238890	16970	16970	16970	16970	167508
3	20230905	190700	60945238890	16970	16970	16970	16970	0
4	20230905	190600	60945238890	16970	16970	16970	16970	0
5	20230905	190500	60945238890	16970	16970	16970	16970	0
6	20230905	190400	60945238890	16970	16970	16970	16970	0
7	20230905	190300	60945238890	16970	16970	16970	16970	0
8	20230905	190200	60945238890	16970	16970	16970	16970	0
9	20230905	190100	60945238890	16970	16970	16970	16970	0
10	20230905	190000	60945238890	16970	16970	16970	16970	0
11	20230905	185900	60945238890	16970	16970	16970	16970	0
12	20230905	185800	60945238890	16970	16970	16970	16970	0
13	20230905	185700	60945238890	16970	16970	16970	16970	0
14	20230905	185600	60945238890	16970	16970	16970	16970	0
15	20230905	185500	60945238890	16970	16970	16970	16970	0
16	20230905	185400	60945238890	16970	16970	16970	16970	0
17	20230905	185300	60945238890	16970	16970	16970	16970	0
18	20230905	185200	60945238890	16970	16970	16970	16970	0
19	20230905	185100	60945238890	16970	16970	16970	16970	0
20	20230905	185000	60945238890	16970	16970	16970	16970	0
21	20230905	184900	60945238890	16970	16970	16970	16970	0
22	20230905	184800	60945238890	16970	16970	16970	16970	0
23	20230905	184700	60945238890	16970	16970	16970	16970	0
24	20230905	184600	60945238890	16970	16970	16970	16970	0
25	20230905	184500	60945238890	16970	16970	16970	16970	0
26	20230905	184400	60945238890	16970	16970	16970	16970	0
27	20230905	184300	60945238890	16970	16970	16970	16970	0
28	20230905	184200	60945238890	16970	16970	16970	16970	0
29	20230905	184100	60945238890	16970	16970	16970	16970	0
30	20230905	184000	60945238890	16970	16970	16970	16970	0
31	20230905	183900	60945238890	16970	16970	16970	16970	0
32	20230905	183800	60945238890	16970	16970	16970	16970	167508
33	20230905	183700	60945238890	16970	16970	16970	16970	0
34	20230905	183600	60945238890	16970	16970	16970	16970	0
35	20230905	183500	60945238890	16970	16970	16970	16970	0
36	20230905	183400	60945238890	16970	16970	16970	16970	0
37	20230905	183300	60945238890	16970	16970	16970	16970	0
38	20230905	183200	60945238890	16970	16970	16970	16970	0
39	20230905	183100	60945238890	16970	16970	16970	16970	0
40	20230905	183000	60945238890	16970	16970	16970	16970	0
41	20230905	182900	60945238890	16970	16970	16970	16970	0
42	20230905	182800	60945238890	16970	16970	16970	16970	0
43	20230905	182700	60945238890	16970	16970	16970	16970	0
44	20230905	182600	60945238890	16970	16970	16970	16970	0
45	20230905	182500	60945238890	16970	16970	16970	16970	0
46	20230905	182400	60945238890	16970	16970	16970	16970	0
47	20230905	182300	60945238890	16970	16970	16970	16970	0
48	20230905	182200	60945238890	16970	16970	16970	16970	0
49	20230905	182100	60945238890	16970	16970	16970	16970	0
50	20230905	182000	60945238890	16970	16970	16970	16970	0
51	20230905	181900	60945238890	16970	16970	16970	16970	0
52	20230905	181800	60945238890	16970	16970	16970	16970	0
53	20230905	181700	60945238890	16970	16970	16970	16970	0
54	20230905	181600	60945238890	16970	16970	16970	16970	0
55	20230905	181500	60945238890	16970	16970	16970	16970	0
56	20230905	181400	60945238890	16970	16970	16970	16970	0
57	20230905	181300	60945238890	16970	16970	16970	16970	0
58	20230905	181200	60945238890	16970	16970	16970	16970	0
59	20230905	181100	60945238890	16970	16970	16970	16970	0
60	20230905	181000	60945238890	16970	16970	16970	16970	0
61	20230905	180900	60945238890	16970	16970	16970	16970	0
62	20230905	180800	60945238890	16970	16970	16970	16970	167508
63	20230905	180700	60945238890	16970	16970	16970	16970	0
64	20230905	180600	60945238890	16970	16970	16970	16970	0
65	20230905	180500	60945238890	16970	16970	16970	16970	0
66	20230905	180400	60945238890	16970	16970	16970	16970	0
67	20230905	180300	60945238890	16970	16970	16970	16970	0
68	20230905	180200	60945238890	16970	16970	16970	16970	0
69	20230905	180100	60945238890	16970	16970	16970	16970	0
70	20230905	180000	60945238890	16970	16970	16970	16970	0
71	20230905	175900	60945238890	16970	16970	16970	16970	0
72	20230905	175800	60945238890	16970	16970	16970	16970	0
73	20230905	175700	60945238890	16970	16970	16970	16970	0
74	20230905	175600	60945238890	16970	16970	16970	16970	0
75	20230905	175500	60945238890	16970	16970	16970	16970	0
76	20230905	175400	60945238890	16970	16970	16970	16970	0
77	20230905	175300	60945238890	16970	16970	16970	16970	0
78	20230905	175200	60945238890	16970	16970	16970	16970	0
79	20230905	175100	60945238890	16970	16970	16970	16970	0
80	20230905	175000	60945238890	16970	16970	16970	16970	0
81	20230905	174900	60945238890	16970	16970	16970	16970	0
82	20230905	174800	60945238890	16970	16970	16970	16970	0
83	20230905	174700	60945238890	16970	16970	16970	16970	0
84	20230905	174600	60945238890	16970	16970	16970	16970	0
85	20230905	174500	60945238890	16970	16970	16970	16970	0
86	20230905	174400	60945238890	16970	16970	16970	16970	0
87	20230905	174300	60945238890	16970	16970	16970	16970	0
88	20230905	174200	60945238890	16970	16970	16970	16970	0
89	20230905	174100	60945238890	16970	16970	16970	16970	0
90	20230905	174000	60945238890	16970	16970	16970	16970	0
91	20230905	173900	60945238890	16970	16970	16970	16970	0
92	20230905	173800	60945238890	16970	16970	16970	16970	167508
93	20230905	173700	60945238890	16970	16970	16970	16970	0
94	20230905	173600	60945238890	16970	16970	16970	16970	0
95	20230905	173500	60945238890	16970	16970	16970	16970	0
96	20230905	173400	60945238890	16970	16970	16970	16970	0
97	20230905	173300	60945238890	16970	16970	16970	16970	0
98	20230905	173200	60945238890	16970	16970	16970	16970	0
99	20230905	173100	60945238890	16970	16970	16970	16970	0
100	20230905	173000	60945238890	16970	16970	16970	16970	0
101	20230905	172900	60945238890	16970	16970	16970	16970	0
102	20230905	172800	60945238890	16970	16970	16970	16970	0
103	20230905	172700	60945238890	16970	16970	16970	16970	0
104	20230905	172600	60945238890	16970	16970	16970	16970	0
105	20230905	172500	60945238890	16970	16970	16970	16970	0
106	20230905	172400	60945238890	16970	16970	16970	16970	0
107	20230905	172300	60945238890	16970	16970	16970	16970	0
108	20230905	172200	60945238890	16970	16970	16970	16970	0
109	20230905	172100	60945238890	16970	16970	16970	16970	0
110	20230905	172000	60945238890	16970	16970	16970	16970	0
111	20230905	171900	60945238890	16970	16970	16970	16970	0
112	20230905	171800	60945238890	16970	16970	16970	16970	0
113	20230905	171700	60945238890	16970	16970	16970	16970	0
114	20230905	171600	60945238890	16970	16970	16970	16970	0
115	20230905	171500	60945238890	16970	16970	16970	16970	0
116	20230905	171400	60945238890	16970	16970	16970	16970	0
117	20230905	171300	60945238890	16970	16970	16970	16970	0
118	20230905	171200	60945238890	16970	16970	16970	16970	0
119	20230905	171100	60945238890	16970	16970	16970	16970	0
120	20230905	171000	60945238890	16970	16970	16970	16970	0
121	20230905	170900	60945238890	16970	16970	16970	16970	0
122	20230905	170800	60945238890	16970	16970	16970	16970	167508
123	20230905	170700	60945238890	16970	16970	16970	16970	0
124	20230905	170600	60945238890	16970	16970	16970	16970	0
125	20230905	170500	60945238890	16970	16970	16970	16970	0
126	20230905	170400	60945238890	16970	16970	16970	16970	0
127	20230905	170300	60945238890	16970	16970	16970	16970	0
128	20230905	170200	60945238890	16970	16970	16970	16970	0
129	20230905	170100	60945238890	16970	16970	16970	16970	0
130	20230905	170000	60945238890	16970	16970	16970	16970	0
131	20230905	165900	60945238890	16970	16970	16970	16970	0
132	20230905	165800	60945238890	16970	16970	16970	16970	0
133	20230905	165700	60945238890	16970	16970	16970	16970	0
134	20230905	165600	60945238890	16970	16970	16970	16970	0
135	20230905	165500	60945238890	16970	16970	16970	16970	0
136	20230905	165400	60945238890	16970	16970	16970	16970	0
137	20230905	165300	60945238890	16970	16970	16970	16970	0
138	20230905	165200	60945238890	16970	16970	16970	16970	0
139	20230905	165100	60945238890	16970	16970	16970	16970	0
140	20230905	165000	60945238890	16970	16970	16970	16970	0
141	20230905	164900	60945238890	16970	16970	16970	16970	0
142	20230905	164800	60945238890	16970	16970	16970	16970	0
143	20230905	164700	60945238890	16970	16970	16970	16970	0
144	20230905	164600	60945238890	16970	16970	16970	16970	0
145	20230905	164500	60945238890	16970	16970	16970	16970	0
146	20230905	164400	60945238890	16970	16970	16970	16970	0
147	20230905	164300	60945238890	16970	16970	16970	16970	0
148	20230905	164200	60945238890	16970	16970	16970	16970	0
149	20230905	164100	60945238890	16970	16970	16970	16970	0
150	20230905	164000	60945238890	16970	16970	16970	16970	0
151	20230905	163900	60945238890	16970	16970	16970	16970	0
152	20230905	163800	60945238890	16970	16970	16970	16970	167508
153	20230905	163700	60945238890	16970	16970	16970	16970	0
154	20230905	163600	60945238890	16970	16970	16970	16970	0
155	20230905	163500	60945238890	16970	16970	16970	16970	0
156	20230905	163400	60945238890	16970	16970	16970	16970	0
157	20230905	163300	60945238890	16970	16970	16970	16970	0
158	20230905	163200	60945238890	16970	16970	16970	16970	0
159	20230905	163100	60945238890	16970	16970	16970	16970	0
160	20230905	163000	60945238890	16970	16970	16970	16970	0
161	20230905	162900	60945238890	16970	16970	16970	16970	0
162	20230905	162800	60945238890	16970	16970	16970	16970	0
163	20230905	162700	60945238890	16970	16970	16970	16970	0
164	20230905	162600	60945238890	16970	16970	16970	16970	0
165	20230905	162500	60945238890	16970	16970	16970	16970	0
166	20230905	162400	60945238890	16970	16970	16970	16970	0
167	20230905	162300	60945238890	16970	16970	16970	16970	0
168	20230905	162200	60945238890	16970	16970	16970	16970	0
169	20230905	162100	60945238890	16970	16970	16970	16970	0
170	20230905	162000	60945238890	16970	16970	16970	16970	0
171	20230905	161900	60945238890	16970	16970	16970	16970	0
172	20230905	161800	60945238890	16970	16970	16970	16970	0
173	20230905	161700	60945238890	16970	16970	16970	16970	0
174	20230905	161600	60945238890	16970	16970	16970	16970	0
175	20230905	161500	60945238890	16970	16970	16970	16970	0
176	20230905	161400	60945238890	16970	16970	16970	16970	0
177	20230905	161300	60945238890	16970	16970	16970	16970	0
178	20230905	161200	60945238890	16970	16970	16970	16970	0
179	20230905	161100	60945238890	16970	16970	16970	16970	0
180	20230905	161000	60945238890	16970	16970	16970	16970	0
181	20230905	160900	60945238890	16970	16970	16970	16970	0
182	20230905	160800	60945238890	16970	16970	16970	16970	167508
183	20230905	160700	60945238890	16970	16970	16970	16970	0
184	20230905	160600	60945238890	16970	16970	16970	16970	0
185	20230905	160500	60945238890	16970	16970	16970	16970	0
186	20230905	160400	60945238890	16970	16970	16970	16970	0
187	20230905	160300	60945238890	16970	16970	16970	16970	0
188	20230905	160200	60945238890	16970	16970	16970	16970	0
189	20230905	160100	60945238890	16970	16970	16970	16970	0
190	20230905	160000	60945238890	16970	16970	16970	16970	0
191	20230905	155900	60945238890	16970	16970	16970	16970	0
192	20230905	155800	60945238890	16970	16970	16970	16970	0
193	20230905	155700	60945238890	16970	16970	16970	16970	0
194	20230905	155600	60945238890	16970	16970	16970	16970	0
195	20230905	155500	60945238890	16970	16970	16970	16970	0
196	20230905	155400	60945238890	16970	16970	16970	16970	0
197	20230905	155300	60945238890	16970	16970	16970	16970	0
198	20230905	155200	60945238890	16970	16970	16970	16970	0
199	20230905	155100	60945238890	16970	16970	16970	16970	0
200	20230905	155000	60945238890	16970	16970	16970	16970	0
201	20230905	154900	60945238890	16970	16970	16970	16970	0
202	20230905	154800	60945238890	16970	16970	16970	16970	0
203	20230905	154700	60945238890	16970	16970	16970	16970	0
204	20230905	154600	60945238890	16970	16970	16970	16970	0
205	20230905	154500	60945238890	16970	16970	16970	16970	0
206	20230905	154400	60945238890	16970	16970	16970	16970	0
207	20230905	154300	60945238890	16970	16970	16970	16970	0
208	20230905	154200	60945238890	16970	16970	16970	16970	0
209	20230905	154100	60945238890	16970	16970	16970	16970	0
210	20230905	154000	60945238890	16970	16970	16970	16970	0
211	20230905	153900	60945238890	16970	16970	16970	16970	0
212	20230905	153800	60945238890	16970	16970	16970	16970	167508
213	20230905	153700	60945238890	16970	16970	16970	16970	0
214	20230905	153600	60945238890	16970	16970	16970	16970	0
215	20230905	153500	60945238890	16970	16970	16970	16970	0
216	20230905	153400	60945238890	16970	16970	16970	16970	0
217	20230905	153300	60945238890	16970	16970	16970	16970	0
218	20230905	153200	60945238890	16970	16970	16970	16970	0
219	20230905	153100	60945238890	16970	16970	16970	16970	0
220	20230905	153000	60945238890	16970	16970	16970	16970	167508
221	20230905	152900	58102628130	16990	16990	16990	16990	0
222	20230905	152800	58102628130	16990	16990	16990	16990	0
223	20230905	152700	58102628130	16990	16990	16990	16990	0
224	20230905	152600	58102628130	16990	16990	16990	16990	0
225	20230905	152500	58102628130	16990	16990	16990	16990	0
226	20230905	152400	58102628130	16990	16990	16990	16990	0
227	20230905	152300	58102628130	16990	16990	16990	16990	0
228	20230905	152200	58102628130	16990	16990	16990	16990	0
229	20230905	152100	58102628130	16990	16990	16990	16990	0
230	20230905	152000	58102628130	16990	16990	16990	16990	0
231	20230905	151900	58102628130	16990	16990	17000	16980	17643
232	20230905	151800	57802942530	16990	16990	16990	16980	14445
233	20230905	151700	57557528810	17000	16990	17000	16990	6178
234	20230905	151600	57452519300	17000	17000	17010	16990	13469
235	20230905	151500	57223550780	16990	17000	17000	16990	9684
236	20230905	151400	57058941360	17000	17000	17000	16990	6784
237	20230905	151300	56943654410	17000	17000	17000	16990	9895
238	20230905	151200	56775445920	17000	17000	17000	16990	4600
239	20230905	151100	56697263480	17000	17000	17000	16990	4876
240	20230905	151000	56614403640	16990	16990	16990	16980	10037
241	20230905	150900	56443882350	16990	16980	16990	16980	3052
242	20230905	150800	56392040270	16980	16990	16990	16970	2741
243	20230905	150700	56345496110	16990	16990	16990	16970	11766
244	20230905	150600	56145717410	16980	16990	16990	16980	4743
245	20230905	150500	56065165360	16990	16970	16990	16970	8784
246	20230905	150400	55916017330	16970	16980	16980	16970	3317
247	20230905	150300	55859713810	16980	16970	16980	16970	3758
248	20230905	150200	55795913010	16970	16980	16990	16970	5028
249	20230905	150100	55710559340	16980	16980	16980	16970	8589
250	20230905	150000	55564727110	16980	16970	16990	16970	7932
251	20230905	145900	55430053630	16980	16980	16990	16970	11632
252	20230905	145800	55232552960	16970	16970	16990	16970	11475
253	20230905	145700	55037720680	16980	16980	16980	16970	3441
254	20230905	145600	54979300920	16980	16990	16990	16980	3158
255	20230905	145500	54925665880	16990	16970	16990	16960	12435
256	20230905	145400	54714571650	16970	16970	16980	16960	3459
257	20230905	145300	54655883420	16980	16970	16980	16970	2377
258	20230905	145200	54615544150	16980	16970	16980	16960	3130
259	20230905	145100	54562434630	16970	16980	16980	16970	5689
260	20230905	145000	54465868560	16990	16960	16990	16960	9481
261	20230905	144900	54304906880	16970	16960	16990	16960	18239
262	20230905	144800	53995294140	16960	16960	16970	16960	3112
263	20230905	144700	53942511300	16960	16970	16980	16960	2533
264	20230905	144600	53899539220	16970	16980	16980	16970	6230
265	20230905	144500	53793813840	16980	16980	16980	16970	5216
266	20230905	144400	53705273120	16980	16990	16990	16970	4530
267	20230905	144300	53628337030	16980	16980	16990	16980	5010
268	20230905	144200	53543265380	16980	16980	16990	16980	3072
269	20230905	144100	53491101050	16980	16980	16990	16980	2898
270	20230905	144000	53441890720	16990	16990	16990	16980	2754
271	20230905	143900	53395120810	16980	16980	16990	16970	2261
272	20230905	143800	53356727760	16980	16970	16980	16970	5326
273	20230905	143700	53266315230	16970	16970	16990	16970	3451
274	20230905	143600	53207729510	16980	16980	16990	16970	2972
275	20230905	143500	53157261540	16980	16980	16990	16980	3476
276	20230905	143400	53098238040	16990	16970	16990	16970	4380
277	20230905	143300	53023875700	16970	16980	16990	16970	13969
278	20230905	143200	52786678060	16990	16990	16990	16980	1207
279	20230905	143100	52766179860	16990	16980	16990	16980	8939
280	20230905	143000	52614320420	16980	16990	16990	16980	1240
281	20230905	142900	52593261930	16980	16980	16990	16980	1925
282	20230905	142800	52560572400	16980	16990	16990	16980	6470
283	20230905	142700	52450708710	16980	16990	17000	16980	8755
284	20230905	142600	52301968310	17000	16990	17000	16990	3738
285	20230905	142500	52238454560	17000	16990	17000	16990	1521
286	20230905	142400	52212607000	16990	17000	17010	16990	9410
287	20230905	142300	52052646100	17000	16990	17000	16990	2592
288	20230905	142200	52008589800	17000	16990	17000	16990	829
289	20230905	142100	51994501590	17000	16990	17000	16980	2237
290	20230905	142000	51956495810	16990	16990	16990	16980	3066
291	20230905	141900	51904412880	16980	16980	16990	16980	3344
292	20230905	141800	51847605720	16980	16990	16990	16980	1299
293	20230905	141700	51825542880	16990	17000	17000	16980	3050
294	20230905	141600	51773727620	16990	16980	16990	16960	28670
295	20230905	141500	51287181730	16980	16970	16980	16970	2011
296	20230905	141400	51253045300	16980	16980	16990	16970	8088
297	20230905	141300	51115713970	16990	17000	17000	16980	4804
298	20230905	141200	51034092960	16990	17000	17000	16990	734
299	20230905	141100	51021618590	16990	17000	17000	16990	614
300	20230905	141000	51011183440	17000	16990	17000	16990	511
301	20230905	140900	51002500520	16990	16990	17000	16990	745
302	20230905	140800	50989839520	16990	17000	17010	16990	2469
303	20230905	140700	50947870420	17000	16990	17000	16990	3858
304	20230905	140600	50882294440	17000	16990	17000	16990	8551
305	20230905	140500	50737009860	17000	17010	17010	16990	11115
306	20230905	140400	50548062190	17000	17000	17010	17000	1138
307	20230905	140300	50528711960	17000	17000	17010	17000	1781
308	20230905	140200	50498424890	17010	17010	17010	17000	1469
309	20230905	140100	50473442170	17000	17000	17010	17000	773
310	20230905	140000	50460299310	17010	17000	17010	17000	716
311	20230905	135900	50448124470	17010	17000	17010	17000	674
312	20230905	135800	50436664670	17010	17010	17010	16990	3347
313	20230905	135700	50379753470	17000	17010	17010	17000	1398
314	20230905	135600	50355986650	17010	17000	17010	16990	5426
315	20230905	135500	50263743280	17010	17000	17010	17000	3074
316	20230905	135400	50211477750	17010	17010	17010	17000	1011
317	20230905	135300	50194285980	17010	17030	17030	17000	3527
318	20230905	135200	50134257870	17020	17010	17030	17000	10279
319	20230905	135100	49959357930	17010	17010	17010	17000	919
320	20230905	135000	49943730500	17000	17010	17010	17000	1783
321	20230905	134900	49913416440	17010	17000	17010	16990	968
322	20230905	134800	49896958530	16990	17000	17010	16990	3976
323	20230905	134700	49829365620	17000	17000	17010	17000	1170
324	20230905	134600	49809474230	17010	17000	17010	17000	2042
325	20230905	134500	49774753600	17000	17000	17010	17000	2136
326	20230905	134400	49738438570	17000	17000	17010	17000	1262
327	20230905	134300	49716978610	17000	17010	17010	17000	1445
328	20230905	134200	49692412560	17010	17010	17010	17000	10721
329	20230905	134100	49510137340	17000	17030	17040	17000	68096
330	20230905	134000	48351750340	17040	17050	17050	17030	5737
331	20230905	133900	48253990190	17040	17060	17060	17040	4539
332	20230905	133800	48176601760	17050	17050	17060	17050	3030
333	20230905	133700	48124939060	17040	17060	17060	17040	3590
334	20230905	133600	48063728800	17060	17060	17070	17050	6407
335	20230905	133500	47954439950	17060	17050	17070	17050	8151
336	20230905	133400	47815383680	17050	17060	17060	17040	5659
337	20230905	133300	47718905060	17050	17060	17060	17050	4034
338	20230905	133200	47650104260	17050	17050	17050	17040	5825
339	20230905	133100	47550810900	17040	17030	17050	17030	11044
340	20230905	133000	47362692140	17030	17010	17030	17010	10485
341	20230905	132900	47184229980	17010	17020	17020	17010	2198
342	20230905	132800	47146828160	17020	16990	17020	16990	5942
343	20230905	132700	47045771350	17000	17000	17000	16990	674
344	20230905	132600	47034316320	17000	17000	17010	16990	8374
345	20230905	132500	46891948700	17010	16980	17010	16980	13188
346	20230905	132400	46667800810	16990	16980	16990	16980	1823
347	20230905	132300	46636844410	16980	16980	16980	16970	3043
348	20230905	132200	46585176900	16980	16980	16980	16970	1161
349	20230905	132100	46565471420	16980	16980	16980	16970	916
350	20230905	132000	46549922460	16970	16970	16980	16960	1674
351	20230905	131900	46521509880	16970	16980	16980	16960	2333
352	20230905	131800	46481916840	16970	16980	16980	16960	1719
353	20230905	131700	46452745950	16980	16970	16980	16960	8268
354	20230905	131600	46312430560	16970	16960	16980	16960	2149
355	20230905	131500	46275957740	16960	16960	16970	16960	2448
356	20230905	131400	46234415800	16970	16960	16970	16960	5544
357	20230905	131300	46140356130	16970	16960	16970	16960	2940
358	20230905	131200	46090490140	16960	16970	16980	16960	5737
359	20230905	131100	45993145290	16970	16980	16980	16960	10148
360	20230905	131000	45820948760	16980	16980	16990	16980	2815
361	20230905	130900	45773147230	16990	16990	16990	16980	3459
362	20230905	130800	45714401620	16990	16980	17000	16980	7807
363	20230905	130700	45581760670	16990	16980	16990	16980	571
364	20230905	130600	45572063990	16990	16980	16990	16970	5770
365	20230905	130500	45474077850	16970	16980	16980	16970	1593
366	20230905	130400	45447032020	16980	16980	16990	16970	7189
367	20230905	130300	45324963600	16990	16980	16990	16980	1433
368	20230905	130200	45300630520	16980	16980	16990	16970	1655
369	20230905	130100	45272528150	16980	16980	16980	16970	1188
370	20230905	130000	45252357190	16980	16980	16990	16970	1399
371	20230905	125900	45228601520	16980	16980	16980	16970	2218
372	20230905	125800	45190941720	16980	16990	16990	16980	4023
373	20230905	125700	45122628880	16990	16980	16990	16980	1524
374	20230905	125600	45096742080	16980	16980	16990	16980	1644
375	20230905	125500	45068825130	16980	16970	17000	16970	8161
376	20230905	125400	44930184780	16980	16980	16980	16970	13098
377	20230905	125300	44707799440	16980	17010	17010	16980	20732
378	20230905	125200	44355411280	17010	17010	17020	17000	14221
379	20230905	125100	44113432490	17010	17010	17010	17000	2086
380	20230905	125000	44077955360	17010	17020	17020	17010	3963
381	20230905	124900	44010539790	17010	17020	17020	17010	986
382	20230905	124800	43993763220	17020	17010	17020	17010	2939
383	20230905	124700	43943757790	17010	17020	17020	17000	8399
384	20230905	124600	43800887300	17020	17020	17020	17010	409
385	20230905	124500	43793926470	17020	17010	17020	17010	631
386	20230905	124400	43783188700	17010	17000	17010	17000	8429
387	20230905	124300	43639812840	17010	17010	17010	17000	1542
388	20230905	124200	43613583760	17010	17000	17010	17000	799
389	20230905	124100	43599994140	17010	17010	17010	17000	1194
390	20230905	124000	43579689620	17010	17010	17010	17000	4023
391	20230905	123900	43511260180	17010	17000	17010	17000	4950
392	20230905	123800	43427105380	17010	17010	17020	17000	3624
393	20230905	123700	43365460620	17010	17010	17020	17010	6181
394	20230905	123600	43260314980	17010	17000	17010	17000	7638
395	20230905	123500	43130461910	17000	17000	17000	16990	1473
396	20230905	123400	43105422000	17000	16990	17000	16990	1049
397	20230905	123300	43087590830	17000	17000	17000	16990	862
398	20230905	123200	43072940250	17000	17000	17000	16990	2184
399	20230905	123100	43035814150	16990	16990	16990	16980	10403
400	20230905	123000	42859068050	16990	16980	16990	16980	1401
401	20230905	122900	42835275720	16990	16990	16990	16980	296
402	20230905	122800	42830247940	16990	16980	16990	16980	2110
403	20230905	122700	42794414730	16980	16980	16990	16980	2269
404	20230905	122600	42755884700	16990	16980	16990	16970	8971
405	20230905	122500	42603553720	16990	16980	16990	16980	1072
406	20230905	122400	42585350310	16980	16990	16990	16980	1289
407	20230905	122300	42563458710	16990	16980	16990	16970	7520
408	20230905	122200	42435799930	16980	16980	16980	16970	1091
409	20230905	122100	42417275770	16980	16980	16980	16970	488
410	20230905	122000	42408993100	16980	16980	16980	16970	869
411	20230905	121900	42394237990	16980	16970	16980	16960	2205
412	20230905	121800	42356813900	16970	16970	16980	16970	8216
413	20230905	121700	42217386630	16960	16970	16970	16960	1172
414	20230905	121600	42197508390	16970	16970	16970	16960	723
415	20230905	121500	42185242700	16970	16960	16970	16960	2419
416	20230905	121400	42144200230	16960	16960	16970	16960	1157
417	20230905	121300	42124571440	16970	16960	16970	16960	815
418	20230905	121200	42110746520	16960	16970	16970	16960	912
419	20230905	121100	42095278160	16970	16960	16970	16960	570
420	20230905	121000	42085608480	16970	16970	16970	16950	8825
421	20230905	120900	41935934460	16970	16970	16970	16960	558
422	20230905	120800	41926465550	16970	16960	16970	16960	655
423	20230905	120700	41915351900	16970	16970	16970	16960	910
424	20230905	120600	41899910960	16970	16980	16980	16960	4118
425	20230905	120500	41830027230	16980	16980	16980	16970	1457
426	20230905	120400	41805292120	16980	16980	16980	16970	1003
427	20230905	120300	41788266880	16970	16980	16980	16970	987
428	20230905	120200	41771513400	16970	16960	16980	16960	4788
429	20230905	120100	41690258210	16970	16960	16970	16950	584
430	20230905	120000	41680352870	16960	16950	16970	16950	1723
431	20230905	115900	41651130820	16960	16960	16960	16950	615
432	20230905	115800	41640703430	16970	16960	16970	16950	2313
433	20230905	115700	41601479470	16960	16970	16970	16960	724
434	20230905	115600	41589198650	16970	16960	16970	16960	835
435	20230905	115500	41575030490	16970	16950	16970	16950	2182
436	20230905	115400	41538022980	16960	16970	16970	16960	2398
437	20230905	115300	41497352640	16960	16970	16970	16950	5254
438	20230905	115200	41408212870	16970	16960	16970	16950	12941
439	20230905	115100	41188699130	16950	16940	16960	16930	18865
440	20230905	115000	40869135810	16930	16930	16940	16930	1597
441	20230905	114900	40842094660	16930	16940	16940	16930	3167
442	20230905	114800	40788469670	16940	16940	16940	16930	3055
443	20230905	114700	40736725490	16930	16930	16940	16930	1004
444	20230905	114600	40719726400	16930	16930	16940	16930	1338
445	20230905	114500	40697073030	16940	16930	16940	16930	1051
446	20230905	114400	40679278700	16940	16940	16940	16930	1090
447	20230905	114300	40660822110	16940	16930	16940	16930	5386
448	20230905	114200	40569632100	16940	16930	16940	16930	1094
449	20230905	114100	40551108900	16930	16930	16940	16930	1422
450	20230905	114000	40527031120	16930	16930	16930	16920	4686
451	20230905	113900	40447721140	16930	16930	16940	16930	4731
452	20230905	113800	40367624680	16930	16940	16940	16930	1535
453	20230905	113700	40341635550	16930	16940	16940	16930	2845
454	20230905	113600	40293465180	16940	16940	16940	16930	1520
455	20230905	113500	40267730470	16940	16940	16940	16930	735
456	20230905	113400	40255284410	16940	16940	16940	16930	1023
457	20230905	113300	40237958630	16940	16930	16940	16920	3395
458	20230905	113200	40180483820	16930	16930	16930	16920	1863
459	20230905	113100	40148960970	16930	16940	16940	16920	4700
460	20230905	113000	40069431870	16930	16950	16950	16920	9536
461	20230905	112900	39907955550	16940	16930	16940	16930	4473
462	20230905	112800	39832184740	16940	16930	16940	16920	4811
463	20230905	112700	39750733350	16930	16920	16930	16920	7070
464	20230905	112600	39631050200	16930	16920	16930	16920	1880
465	20230905	112500	39599238350	16920	16910	16930	16910	10365
466	20230905	112400	39423861310	16910	16910	16920	16910	5093
467	20230905	112300	39337705390	16920	16930	16930	16910	17217
468	20230905	112200	39046411960	16930	16930	16930	16920	1239
469	20230905	112100	39025444820	16930	16930	16930	16920	4176
470	20230905	112000	38954747240	16930	16930	16930	16920	1776
471	20230905	111900	38924687140	16930	16940	16940	16930	2694
472	20230905	111800	38879075330	16940	16930	16940	16920	2570
473	20230905	111700	38835562190	16930	16930	16930	16920	2481
474	20230905	111600	38793566470	16930	16920	16930	16920	432
475	20230905	111500	38786253420	16920	16930	16940	16920	14058
476	20230905	111400	38548347870	16920	16920	16930	16920	2926
477	20230905	111300	38498819430	16930	16920	16930	16910	5637
478	20230905	111200	38403439250	16920	16930	16930	16920	30689
479	20230905	111100	37884145860	16920	16950	16950	16920	43752
480	20230905	111000	37143588520	16940	16940	16950	16940	2105
481	20230905	110900	37107928970	16940	16950	16950	16930	1385
482	20230905	110800	37084469160	16940	16950	16950	16940	1538
483	20230905	110700	37058414540	16950	16940	16950	16930	3799
484	20230905	110600	36994058550	16940	16930	16940	16930	4191
485	20230905	110500	36923065300	16940	16950	16950	16930	18198
486	20230905	110400	36614715000	16950	16960	16960	16950	1617
487	20230905	110300	36587291400	16960	16950	16970	16950	8957
488	20230905	110200	36435428210	16960	16940	16960	16930	8619
489	20230905	110100	36289365150	16930	16940	16940	16930	2867
490	20230905	110000	36240813740	16940	16950	16950	16930	3704
491	20230905	105900	36178075050	16950	16940	16950	16940	4077
492	20230905	105800	36109002480	16950	16950	16950	16940	934
493	20230905	105700	36093177590	16950	16950	16960	16940	1874
494	20230905	105600	36061407840	16950	16940	16950	16930	4995
495	20230905	105500	35976780050	16940	16940	16940	16930	1545
496	20230905	105400	35950613830	16940	16940	16950	16930	7558
497	20230905	105300	35822578110	16940	16930	16940	16930	1861
498	20230905	105200	35791058010	16940	16940	16940	16930	2312
499	20230905	105100	35751898810	16940	16920	16940	16910	6714
500	20230905	105000	35638294250	16920	16920	16920	16910	19336
501	20230905	104900	35311311580	16920	16930	16930	16910	42536
502	20230905	104800	34591560710	16930	16930	16930	16920	3972
503	20230905	104700	34524330520	16930	16930	16930	16920	5273
504	20230905	104600	34435064380	16930	16930	16940	16920	26673
505	20230905	104500	33983499300	16940	16950	16950	16930	23569
506	20230905	104400	33584185290	16960	16950	16960	16940	2352
507	20230905	104300	33544322990	16950	16940	16950	16940	3039
508	20230905	104200	33492822140	16950	16950	16960	16940	8298
509	20230905	104100	33352164610	16950	16940	16960	16940	2274
510	20230905	104000	33313619010	16950	16950	16950	16940	5265
511	20230905	103900	33224379600	16950	16950	16950	16940	1641
512	20230905	103800	33196570410	16950	16950	16960	16940	10632
513	20230905	103700	33016411880	16960	16970	16970	16950	4619
514	20230905	103600	32938084490	16970	16970	16980	16970	1394
515	20230905	103500	32914425780	16980	17010	17010	16970	14993
516	20230905	103400	32659654910	17010	17010	17010	17000	1959
517	20230905	103300	32626333280	17010	17010	17010	17000	1619
518	20230905	103200	32598804880	17010	17010	17010	17000	3752
519	20230905	103100	32534983970	17010	17000	17010	16990	11669
520	20230905	103000	32336599770	17000	16990	17000	16980	7367
521	20230905	102900	32211437410	16990	16980	17000	16980	9541
522	20230905	102800	32049374440	16980	16950	16980	16950	27936
523	20230905	102700	31575556330	16950	16940	16960	16940	9992
524	20230905	102600	31406187580	16950	16950	16950	16940	10218
525	20230905	102500	31233003190	16950	16940	16950	16930	11937
526	20230905	102400	31030802990	16940	16940	16940	16930	3875
527	20230905	102300	30965172760	16930	16940	16940	16930	9068
528	20230905	102200	30811613320	16940	16930	16940	16930	3906
529	20230905	102100	30745463690	16930	16930	16940	16930	5122
530	20230905	102000	30658733680	16930	16940	16950	16920	23698
531	20230905	101900	30257434410	16950	16950	16950	16940	4207
532	20230905	101800	30186128300	16950	16960	16960	16950	2708
533	20230905	101700	30140226410	16950	16950	16960	16950	2420
534	20230905	101600	30099206990	16950	16960	16960	16940	9353
535	20230905	101500	29940644540	16960	16950	16960	16950	3782
536	20230905	101400	29876530670	16950	16960	16960	16950	1997
537	20230905	101300	29842680790	16960	16960	16960	16950	3047
538	20230905	101200	29791031420	16960	16950	16960	16940	1871
539	20230905	101100	29759316180	16950	16950	16960	16950	3556
540	20230905	101000	29699038140	16950	16950	16960	16940	5235
541	20230905	100900	29610310800	16950	16930	16950	16930	25374
542	20230905	100800	29180355120	16930	16930	16940	16920	18619
543	20230905	100700	28865145680	16930	16940	16940	16920	22331
544	20230905	100600	28487052840	16940	16960	16960	16930	31029
545	20230905	100500	27961414150	16950	16950	16960	16950	3183
546	20230905	100400	27907459300	16950	16950	16960	16950	1808
547	20230905	100300	27876810030	16960	16940	16960	16940	5674
548	20230905	100200	27780640830	16950	16950	16950	16940	2594
549	20230905	100100	27736681400	16950	16970	16970	16950	20685
550	20230905	100000	27385914940	16970	16960	16970	16960	4920
551	20230905	095900	27302424380	16960	17000	17000	16960	13366
552	20230905	095800	27075485850	17000	16970	17000	16970	12993
553	20230905	095700	26854857030	16970	16970	16970	16960	2104
554	20230905	095600	26819159980	16960	16960	16970	16960	5540
555	20230905	095500	26725161990	16960	16990	16990	16960	4076
556	20230905	095400	26655983600	16990	16990	16990	16970	8436
557	20230905	095300	26512746580	16980	17000	17000	16980	4399
558	20230905	095200	26438029350	16990	17010	17020	16990	11205
559	20230905	095100	26247516500	17010	17020	17020	17010	4574
560	20230905	095000	26169702560	17020	17020	17030	17010	11769
561	20230905	094900	25969383120	17020	17000	17020	17000	7857
562	20230905	094800	25835709520	17000	17020	17030	17000	20453
563	20230905	094700	25487620260	17030	16960	17030	16960	41919
564	20230905	094600	24775117720	16960	16960	16970	16960	10180
565	20230905	094500	24602437460	16950	16940	16960	16930	19732
566	20230905	094400	24268121050	16940	16940	16940	16920	5995
567	20230905	094300	24166606120	16940	16930	16940	16930	6730
568	20230905	094200	24052655890	16930	16930	16940	16920	16028
569	20230905	094100	23781334910	16920	16930	16930	16920	9218
570	20230905	094000	23625339280	16930	16920	16930	16920	11759
571	20230905	093900	23426348040	16930	16930	16940	16920	15303
572	20230905	093800	23167286610	16930	16930	16940	16930	9968
573	20230905	093700	22998520070	16930	16930	16940	16920	14949
574	20230905	093600	22745367480	16930	16930	16930	16920	6477
575	20230905	093500	22635722830	16930	16930	16930	16920	12494
576	20230905	093400	22424213200	16930	16940	16940	16920	8249
577	20230905	093300	22284526680	16940	16910	16940	16910	44627
578	20230905	093200	21529364760	16920	16920	16920	16910	35579
579	20230905	093100	20927708620	16920	16930	16930	16910	42640
580	20230905	093000	20206354160	16930	16940	16940	16920	29788
581	20230905	092900	19702037260	16930	16940	16950	16930	18865
582	20230905	092800	19382537880	16940	16940	16950	16930	10888
583	20230905	092700	19198112710	16930	16950	16950	16930	25694
584	20230905	092600	18762968730	16940	16940	16950	16930	31402
585	20230905	092500	18231035380	16940	16970	16970	16940	69565
586	20230905	092400	17051433290	16970	16970	16980	16970	28816
587	20230905	092300	16562361880	16980	17000	17010	16970	41486
588	20230905	092200	15857598410	17000	17010	17010	17000	6407
589	20230905	092100	15748637870	17010	17000	17010	17000	5978
590	20230905	092000	15646968270	17000	17000	17010	17000	7038
591	20230905	091900	15527309180	17000	17010	17010	16990	9278
592	20230905	091800	15369565620	17000	17000	17010	16980	28347
593	20230905	091700	14887788680	17000	17000	17020	16990	29640
594	20230905	091600	14383791160	17000	17010	17010	16990	35488
595	20230905	091500	13780403220	17010	16990	17040	16980	78996
596	20230905	091400	12437214960	16980	16940	16990	16930	63874
597	20230905	091300	11353849680	16940	16970	16970	16940	43114
598	20230905	091200	10622965640	16970	16970	16980	16960	28886
599	20230905	091100	10132890450	16980	16990	16990	16970	27118
600	20230905	091000	9672480410	16990	17000	17000	16980	33354
601	20230905	090900	9105876410	17000	17000	17000	16980	49819
602	20230905	090800	8259610500	17000	17010	17020	17000	57336
603	20230905	090700	7284761590	17020	17040	17050	17010	53083
604	20230905	090600	6381236800	17040	17070	17080	17040	75646
605	20230905	090500	5091221790	17080	17090	17100	17060	59652
606	20230905	090400	4072339080	17080	17100	17110	17080	23885
607	20230905	090300	3664002650	17100	17100	17110	17080	28707
608	20230905	090200	3173289140	17100	17170	17170	17080	58205
609	20230905	090100	2176638700	17170	17230	17240	17160	60325
610	20230905	090000	1139141730	17240	17230	17240	17200	66035