KissMeData/030960/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190400	1956146660	16940	16940	16940	16940	2533
3	20230915	190300	1956146660	16940	16940	16940	16940	0
4	20230915	190200	1956146660	16940	16940	16940	16940	0
5	20230915	190100	1956146660	16940	16940	16940	16940	0
6	20230915	190000	1956146660	16940	16940	16940	16940	0
7	20230915	185900	1956146660	16940	16940	16940	16940	0
8	20230915	185800	1956146660	16940	16940	16940	16940	0
9	20230915	185700	1956146660	16940	16940	16940	16940	0
10	20230915	185600	1956146660	16940	16940	16940	16940	0
11	20230915	185500	1956146660	16940	16940	16940	16940	0
12	20230915	185400	1956146660	16940	16940	16940	16940	0
13	20230915	185300	1956146660	16940	16940	16940	16940	0
14	20230915	185200	1956146660	16940	16940	16940	16940	0
15	20230915	185100	1956146660	16940	16940	16940	16940	0
16	20230915	185000	1956146660	16940	16940	16940	16940	0
17	20230915	184900	1956146660	16940	16940	16940	16940	0
18	20230915	184800	1956146660	16940	16940	16940	16940	0
19	20230915	184700	1956146660	16940	16940	16940	16940	0
20	20230915	184600	1956146660	16940	16940	16940	16940	0
21	20230915	184500	1956146660	16940	16940	16940	16940	0
22	20230915	184400	1956146660	16940	16940	16940	16940	0
23	20230915	184300	1956146660	16940	16940	16940	16940	0
24	20230915	184200	1956146660	16940	16940	16940	16940	0
25	20230915	184100	1956146660	16940	16940	16940	16940	0
26	20230915	184000	1956146660	16940	16940	16940	16940	0
27	20230915	183900	1956146660	16940	16940	16940	16940	0
28	20230915	183800	1956146660	16940	16940	16940	16940	0
29	20230915	183700	1956146660	16940	16940	16940	16940	0
30	20230915	183600	1956146660	16940	16940	16940	16940	0
31	20230915	183500	1956146660	16940	16940	16940	16940	0
32	20230915	183400	1956146660	16940	16940	16940	16940	2533
33	20230915	183300	1956146660	16940	16940	16940	16940	0
34	20230915	183200	1956146660	16940	16940	16940	16940	0
35	20230915	183100	1956146660	16940	16940	16940	16940	0
36	20230915	183000	1956146660	16940	16940	16940	16940	0
37	20230915	182900	1956146660	16940	16940	16940	16940	0
38	20230915	182800	1956146660	16940	16940	16940	16940	0
39	20230915	182700	1956146660	16940	16940	16940	16940	0
40	20230915	182600	1956146660	16940	16940	16940	16940	0
41	20230915	182500	1956146660	16940	16940	16940	16940	0
42	20230915	182400	1956146660	16940	16940	16940	16940	0
43	20230915	182300	1956146660	16940	16940	16940	16940	0
44	20230915	182200	1956146660	16940	16940	16940	16940	0
45	20230915	182100	1956146660	16940	16940	16940	16940	0
46	20230915	182000	1956146660	16940	16940	16940	16940	0
47	20230915	181900	1956146660	16940	16940	16940	16940	0
48	20230915	181800	1956146660	16940	16940	16940	16940	0
49	20230915	181700	1956146660	16940	16940	16940	16940	0
50	20230915	181600	1956146660	16940	16940	16940	16940	0
51	20230915	181500	1956146660	16940	16940	16940	16940	0
52	20230915	181400	1956146660	16940	16940	16940	16940	0
53	20230915	181300	1956146660	16940	16940	16940	16940	0
54	20230915	181200	1956146660	16940	16940	16940	16940	0
55	20230915	181100	1956146660	16940	16940	16940	16940	0
56	20230915	181000	1956146660	16940	16940	16940	16940	0
57	20230915	180900	1956146660	16940	16940	16940	16940	0
58	20230915	180800	1956146660	16940	16940	16940	16940	0
59	20230915	180700	1956146660	16940	16940	16940	16940	0
60	20230915	180600	1956146660	16940	16940	16940	16940	0
61	20230915	180500	1956146660	16940	16940	16940	16940	0
62	20230915	180400	1956146660	16940	16940	16940	16940	2533
63	20230915	180300	1956146660	16940	16940	16940	16940	0
64	20230915	180200	1956146660	16940	16940	16940	16940	0
65	20230915	180100	1956146660	16940	16940	16940	16940	0
66	20230915	180000	1956146660	16940	16940	16940	16940	0
67	20230915	175900	1956146660	16940	16940	16940	16940	0
68	20230915	175800	1956146660	16940	16940	16940	16940	0
69	20230915	175700	1956146660	16940	16940	16940	16940	0
70	20230915	175600	1956146660	16940	16940	16940	16940	0
71	20230915	175500	1956146660	16940	16940	16940	16940	0
72	20230915	175400	1956146660	16940	16940	16940	16940	0
73	20230915	175300	1956146660	16940	16940	16940	16940	0
74	20230915	175200	1956146660	16940	16940	16940	16940	0
75	20230915	175100	1956146660	16940	16940	16940	16940	0
76	20230915	175000	1956146660	16940	16940	16940	16940	0
77	20230915	174900	1956146660	16940	16940	16940	16940	0
78	20230915	174800	1956146660	16940	16940	16940	16940	0
79	20230915	174700	1956146660	16940	16940	16940	16940	0
80	20230915	174600	1956146660	16940	16940	16940	16940	0
81	20230915	174500	1956146660	16940	16940	16940	16940	0
82	20230915	174400	1956146660	16940	16940	16940	16940	0
83	20230915	174300	1956146660	16940	16940	16940	16940	0
84	20230915	174200	1956146660	16940	16940	16940	16940	0
85	20230915	174100	1956146660	16940	16940	16940	16940	0
86	20230915	174000	1956146660	16940	16940	16940	16940	0
87	20230915	173900	1956146660	16940	16940	16940	16940	0
88	20230915	173800	1956146660	16940	16940	16940	16940	0
89	20230915	173700	1956146660	16940	16940	16940	16940	0
90	20230915	173600	1956146660	16940	16940	16940	16940	0
91	20230915	173500	1956146660	16940	16940	16940	16940	0
92	20230915	173400	1956146660	16940	16940	16940	16940	2533
93	20230915	173300	1956146660	16940	16940	16940	16940	0
94	20230915	173200	1956146660	16940	16940	16940	16940	0
95	20230915	173100	1956146660	16940	16940	16940	16940	0
96	20230915	173000	1956146660	16940	16940	16940	16940	0
97	20230915	172900	1956146660	16940	16940	16940	16940	0
98	20230915	172800	1956146660	16940	16940	16940	16940	0
99	20230915	172700	1956146660	16940	16940	16940	16940	0
100	20230915	172600	1956146660	16940	16940	16940	16940	0
101	20230915	172500	1956146660	16940	16940	16940	16940	0
102	20230915	172400	1956146660	16940	16940	16940	16940	0
103	20230915	172300	1956146660	16940	16940	16940	16940	0
104	20230915	172200	1956146660	16940	16940	16940	16940	0
105	20230915	172100	1956146660	16940	16940	16940	16940	0
106	20230915	172000	1956146660	16940	16940	16940	16940	0
107	20230915	171900	1956146660	16940	16940	16940	16940	0
108	20230915	171800	1956146660	16940	16940	16940	16940	0
109	20230915	171700	1956146660	16940	16940	16940	16940	0
110	20230915	171600	1956146660	16940	16940	16940	16940	0
111	20230915	171500	1956146660	16940	16940	16940	16940	0
112	20230915	171400	1956146660	16940	16940	16940	16940	0
113	20230915	171300	1956146660	16940	16940	16940	16940	0
114	20230915	171200	1956146660	16940	16940	16940	16940	0
115	20230915	171100	1956146660	16940	16940	16940	16940	0
116	20230915	171000	1956146660	16940	16940	16940	16940	0
117	20230915	170900	1956146660	16940	16940	16940	16940	0
118	20230915	170800	1956146660	16940	16940	16940	16940	0
119	20230915	170700	1956146660	16940	16940	16940	16940	0
120	20230915	170600	1956146660	16940	16940	16940	16940	0
121	20230915	170500	1956146660	16940	16940	16940	16940	0
122	20230915	170400	1956146660	16940	16940	16940	16940	2533
123	20230915	170300	1956146660	16940	16940	16940	16940	0
124	20230915	170200	1956146660	16940	16940	16940	16940	0
125	20230915	170100	1956146660	16940	16940	16940	16940	0
126	20230915	170000	1956146660	16940	16940	16940	16940	0
127	20230915	165900	1956146660	16940	16940	16940	16940	0
128	20230915	165800	1956146660	16940	16940	16940	16940	0
129	20230915	165700	1956146660	16940	16940	16940	16940	0
130	20230915	165600	1956146660	16940	16940	16940	16940	0
131	20230915	165500	1956146660	16940	16940	16940	16940	0
132	20230915	165400	1956146660	16940	16940	16940	16940	0
133	20230915	165300	1956146660	16940	16940	16940	16940	0
134	20230915	165200	1956146660	16940	16940	16940	16940	0
135	20230915	165100	1956146660	16940	16940	16940	16940	0
136	20230915	165000	1956146660	16940	16940	16940	16940	0
137	20230915	164900	1956146660	16940	16940	16940	16940	0
138	20230915	164800	1956146660	16940	16940	16940	16940	0
139	20230915	164700	1956146660	16940	16940	16940	16940	0
140	20230915	164600	1956146660	16940	16940	16940	16940	0
141	20230915	164500	1956146660	16940	16940	16940	16940	0
142	20230915	164400	1956146660	16940	16940	16940	16940	0
143	20230915	164300	1956146660	16940	16940	16940	16940	0
144	20230915	164200	1956146660	16940	16940	16940	16940	0
145	20230915	164100	1956146660	16940	16940	16940	16940	0
146	20230915	164000	1956146660	16940	16940	16940	16940	0
147	20230915	163900	1956146660	16940	16940	16940	16940	0
148	20230915	163800	1956146660	16940	16940	16940	16940	0
149	20230915	163700	1956146660	16940	16940	16940	16940	0
150	20230915	163600	1956146660	16940	16940	16940	16940	0
151	20230915	163500	1956146660	16940	16940	16940	16940	0
152	20230915	163400	1956146660	16940	16940	16940	16940	2533
153	20230915	163300	1956146660	16940	16940	16940	16940	0
154	20230915	163200	1956146660	16940	16940	16940	16940	0
155	20230915	163100	1956146660	16940	16940	16940	16940	0
156	20230915	163000	1956146660	16940	16940	16940	16940	0
157	20230915	162900	1956146660	16940	16940	16940	16940	0
158	20230915	162800	1956146660	16940	16940	16940	16940	0
159	20230915	162700	1956146660	16940	16940	16940	16940	0
160	20230915	162600	1956146660	16940	16940	16940	16940	0
161	20230915	162500	1956146660	16940	16940	16940	16940	0
162	20230915	162400	1956146660	16940	16940	16940	16940	0
163	20230915	162300	1956146660	16940	16940	16940	16940	0
164	20230915	162200	1956146660	16940	16940	16940	16940	0
165	20230915	162100	1956146660	16940	16940	16940	16940	0
166	20230915	162000	1956146660	16940	16940	16940	16940	0
167	20230915	161900	1956146660	16940	16940	16940	16940	0
168	20230915	161800	1956146660	16940	16940	16940	16940	0
169	20230915	161700	1956146660	16940	16940	16940	16940	0
170	20230915	161600	1956146660	16940	16940	16940	16940	0
171	20230915	161500	1956146660	16940	16940	16940	16940	0
172	20230915	161400	1956146660	16940	16940	16940	16940	0
173	20230915	161300	1956146660	16940	16940	16940	16940	0
174	20230915	161200	1956146660	16940	16940	16940	16940	0
175	20230915	161100	1956146660	16940	16940	16940	16940	0
176	20230915	161000	1956146660	16940	16940	16940	16940	0
177	20230915	160900	1956146660	16940	16940	16940	16940	0
178	20230915	160800	1956146660	16940	16940	16940	16940	0
179	20230915	160700	1956146660	16940	16940	16940	16940	0
180	20230915	160600	1956146660	16940	16940	16940	16940	0
181	20230915	160500	1956146660	16940	16940	16940	16940	0
182	20230915	160400	1956146660	16940	16940	16940	16940	2533
183	20230915	160300	1956146660	16940	16940	16940	16940	0
184	20230915	160200	1956146660	16940	16940	16940	16940	0
185	20230915	160100	1956146660	16940	16940	16940	16940	0
186	20230915	160000	1956146660	16940	16940	16940	16940	0
187	20230915	155900	1956146660	16940	16940	16940	16940	0
188	20230915	155800	1956146660	16940	16940	16940	16940	0
189	20230915	155700	1956146660	16940	16940	16940	16940	0
190	20230915	155600	1956146660	16940	16940	16940	16940	0
191	20230915	155500	1956146660	16940	16940	16940	16940	0
192	20230915	155400	1956146660	16940	16940	16940	16940	0
193	20230915	155300	1956146660	16940	16940	16940	16940	0
194	20230915	155200	1956146660	16940	16940	16940	16940	0
195	20230915	155100	1956146660	16940	16940	16940	16940	0
196	20230915	155000	1956146660	16940	16940	16940	16940	0
197	20230915	154900	1956146660	16940	16940	16940	16940	0
198	20230915	154800	1956146660	16940	16940	16940	16940	0
199	20230915	154700	1956146660	16940	16940	16940	16940	0
200	20230915	154600	1956146660	16940	16940	16940	16940	0
201	20230915	154500	1956146660	16940	16940	16940	16940	0
202	20230915	154400	1956146660	16940	16940	16940	16940	0
203	20230915	154300	1956146660	16940	16940	16940	16940	0
204	20230915	154200	1956146660	16940	16940	16940	16940	0
205	20230915	154100	1956146660	16940	16940	16940	16940	0
206	20230915	154000	1956146660	16940	16940	16940	16940	0
207	20230915	153900	1956146660	16940	16940	16940	16940	0
208	20230915	153800	1956146660	16940	16940	16940	16940	0
209	20230915	153700	1956146660	16940	16940	16940	16940	0
210	20230915	153600	1956146660	16940	16940	16940	16940	0
211	20230915	153500	1956146660	16940	16940	16940	16940	0
212	20230915	153400	1956146660	16940	16940	16940	16940	2533
213	20230915	153300	1956146660	16940	16940	16940	16940	0
214	20230915	153200	1956146660	16940	16940	16940	16940	0
215	20230915	153100	1956146660	16940	16940	16940	16940	0
216	20230915	153000	1956146660	16940	16940	16940	16940	2533
217	20230915	152900	1913237640	16980	16980	16980	16980	0
218	20230915	152800	1913237640	16980	16980	16980	16980	0
219	20230915	152700	1913237640	16980	16980	16980	16980	0
220	20230915	152600	1913237640	16980	16980	16980	16980	0
221	20230915	152500	1913237640	16980	16980	16980	16980	0
222	20230915	152400	1913237640	16980	16980	16980	16980	0
223	20230915	152300	1913237640	16980	16980	16980	16980	0
224	20230915	152200	1913237640	16980	16980	16980	16980	0
225	20230915	152100	1913237640	16980	16980	16980	16980	0
226	20230915	152000	1913237640	16980	16980	16980	16980	0
227	20230915	151900	1913237640	16980	16960	16980	16950	300
228	20230915	151800	1908149730	16950	16970	16970	16950	1284
229	20230915	151700	1886381800	16960	16970	16970	16960	139
230	20230915	151600	1884023240	16970	16990	16990	16970	1098
231	20230915	151500	1865384940	16990	17000	17000	16990	50
232	20230915	151400	1864535340	16990	16990	17000	16990	257
233	20230915	151300	1860168810	16990	17000	17000	16990	57
234	20230915	151200	1859200370	17000	16990	17000	16990	15
235	20230915	151100	1858945500	17000	16990	17000	16990	61
236	20230915	151000	1857908520	16980	16980	16980	16980	1
237	20230915	150900	1857891540	17010	17010	17010	17010	0
238	20230915	150800	1857891540	17010	16980	17010	16970	86
239	20230915	150700	1856431630	16980	17010	17010	16980	140
240	20230915	150600	1854054400	17010	16980	17010	16980	364
241	20230915	150500	1847864590	17010	17000	17010	16980	200
242	20230915	150400	1844465780	17010	17010	17010	16970	203
243	20230915	150300	1841020750	17010	17010	17010	17010	0
244	20230915	150200	1841020750	17010	16970	17010	16970	108
245	20230915	150100	1839187950	16960	16950	16960	16950	467
246	20230915	150000	1831270130	16950	16950	16950	16950	100
247	20230915	145900	1829575130	16950	16960	16960	16950	1276
248	20230915	145800	1807940400	16970	17000	17000	16970	127
249	20230915	145700	1805784760	17010	16990	17010	16990	501
250	20230915	145600	1797267870	17000	17000	17000	17000	10
251	20230915	145500	1797097870	17000	16970	17000	16970	22
252	20230915	145400	1796724500	16970	16970	16970	16970	2
253	20230915	145300	1796690560	16970	17020	17020	16970	2
254	20230915	145200	1796656570	17020	17020	17020	17020	0
255	20230915	145100	1796656570	17020	17020	17020	17020	2
256	20230915	145000	1796622530	17020	16970	17020	16970	201
257	20230915	144900	1793204910	16960	16960	16970	16960	203
258	20230915	144800	1789762010	16960	16970	16970	16960	22
259	20230915	144700	1789388870	16970	16960	16970	16960	65
260	20230915	144600	1788286220	16960	16960	16960	16960	0
261	20230915	144500	1788286220	16960	16960	16960	16960	201
262	20230915	144400	1784877260	16960	16960	16960	16960	114
263	20230915	144300	1782943820	16970	16970	16970	16970	15
264	20230915	144200	1782689270	16970	16970	16970	16970	103
265	20230915	144100	1780941360	16970	16970	16970	16970	110
266	20230915	144000	1779074660	16970	16970	16970	16970	66
267	20230915	143900	1777954640	16970	16960	16970	16960	64
268	20230915	143800	1776869140	16970	16970	16970	16970	4
269	20230915	143700	1776801260	16970	16980	16980	16970	352
270	20230915	143600	1770826560	17010	17010	17010	17010	0
271	20230915	143500	1770826560	17010	17010	17010	17010	1
272	20230915	143400	1770809550	17010	16980	17010	16980	3
273	20230915	143300	1770758580	16980	16980	16980	16980	0
274	20230915	143200	1770758580	16980	17010	17010	16980	3
275	20230915	143100	1770707580	16980	16980	17010	16980	121
276	20230915	143000	1768652970	16980	17030	17030	16980	6
277	20230915	142900	1768550840	17040	17020	17040	17020	7
278	20230915	142800	1768431590	16980	16980	16990	16980	369
279	20230915	142700	1762165940	17000	17010	17010	17000	130
280	20230915	142600	1759955740	17020	16960	17020	16960	1679
281	20230915	142500	1731413940	16960	16950	16960	16950	537
282	20230915	142400	1722308690	16950	16960	16960	16950	5
283	20230915	142300	1722223930	16950	16950	16950	16950	11
284	20230915	142200	1722037480	16960	16960	16960	16960	540
285	20230915	142100	1712879080	16960	16960	16960	16960	0
286	20230915	142000	1712879080	16960	16970	16970	16960	115
287	20230915	141900	1710928530	16960	16970	16970	16960	377
288	20230915	141800	1704532990	16980	16960	16980	16960	198
289	20230915	141700	1701173870	16970	16970	16970	16970	126
290	20230915	141600	1699035650	16970	16980	16980	16970	40
291	20230915	141500	1698356650	16980	16970	16980	16970	3
292	20230915	141400	1698305730	16980	16960	16980	16960	122
293	20230915	141300	1696236590	16960	16960	16960	16960	0
294	20230915	141200	1696236590	16960	16960	16960	16960	419
295	20230915	141100	1689130350	16960	16950	16960	16950	5
296	20230915	141000	1689045590	16950	16950	16960	16950	147
297	20230915	140900	1686553710	16950	16950	16950	16950	1
298	20230915	140800	1686536760	16940	16940	16940	16940	123
299	20230915	140700	1684453140	16940	16930	16940	16930	119
300	20230915	140600	1682438280	16930	16930	16940	16930	73
301	20230915	140500	1681202380	16950	16950	16950	16950	11
302	20230915	140400	1681015930	16950	16950	16950	16950	2
303	20230915	140300	1680982030	16930	16950	16950	16930	31
304	20230915	140200	1680457180	16950	16930	16950	16930	178
305	20230915	140100	1677442330	16940	16940	16940	16940	6
306	20230915	140000	1677340690	16940	16940	16940	16940	4
307	20230915	135900	1677272930	16940	16930	16940	16930	227
308	20230915	135800	1673428960	16930	16930	16930	16930	153
309	20230915	135700	1670838670	16940	16940	16940	16930	19
310	20230915	135600	1670516940	16940	16940	16940	16940	0
311	20230915	135500	1670516940	16940	16940	16940	16910	420
312	20230915	135400	1663408740	16930	16940	16950	16930	379
313	20230915	135300	1656991200	16940	16950	16950	16940	4
314	20230915	135200	1656923410	16950	16950	16950	16950	135
315	20230915	135100	1654635160	16960	16960	16960	16960	2
316	20230915	135000	1654601240	16960	16970	16970	16960	51
317	20230915	134900	1653736080	16970	16970	16990	16970	302
318	20230915	134800	1648610920	16970	16970	16970	16970	0
319	20230915	134700	1648610920	16970	16960	16970	16930	709
320	20230915	134600	1636586420	16960	16930	16960	16930	1292
321	20230915	134500	1614676830	16930	16930	16930	16930	2
322	20230915	134400	1614642970	16900	16920	16920	16900	45
323	20230915	134300	1613882000	16930	16930	16930	16930	1
324	20230915	134200	1613865070	16900	16900	16930	16900	375
325	20230915	134100	1607527540	16900	16900	16900	16900	51
326	20230915	134000	1606665640	16900	16900	16900	16900	541
327	20230915	133900	1597522740	16900	16930	16930	16900	388
328	20230915	133800	1590964090	16920	16920	16920	16920	1
329	20230915	133700	1590947170	16920	16920	16920	16920	215
330	20230915	133600	1587309370	16920	16920	16920	16920	1
331	20230915	133500	1587292450	16920	16890	16920	16890	58
332	20230915	133400	1586312800	16920	16920	16920	16920	12
333	20230915	133300	1586109760	16920	16920	16920	16920	11
334	20230915	133200	1585923640	16870	16900	16900	16870	115
335	20230915	133100	1583983320	16920	16900	16920	16860	21
336	20230915	133000	1583628860	16920	16920	16920	16920	15
337	20230915	132900	1583375060	16920	16910	16920	16910	53
338	20230915	132800	1582478490	16920	16920	16920	16920	1
339	20230915	132700	1582461570	16810	16920	16920	16810	1829
340	20230915	132600	1551673240	16850	16860	16860	16850	215
341	20230915	132500	1548049750	16850	16860	16870	16850	327
342	20230915	132400	1542538220	16860	16860	16860	16860	202
343	20230915	132300	1539132500	16860	16890	16900	16850	220
344	20230915	132200	1535420930	16940	16850	16940	16850	2
345	20230915	132100	1535387140	16850	16860	16860	16850	2021
346	20230915	132000	1501333280	16950	16960	16960	16850	3128
347	20230915	131900	1448581030	16960	16940	16960	16900	4003
348	20230915	131800	1380888800	16940	16940	16940	16940	129
349	20230915	131700	1378703540	16940	16970	16970	16940	29
350	20230915	131600	1378212070	16970	16970	16970	16970	5
351	20230915	131500	1378127220	16970	16970	16970	16970	6
352	20230915	131400	1378025400	16970	16950	16970	16950	11
353	20230915	131300	1377838840	16930	16930	16930	16930	0
354	20230915	131200	1377838840	16930	16930	16930	16930	0
355	20230915	131100	1377838840	16930	16930	16930	16930	1
356	20230915	131000	1377821910	16920	16930	16930	16920	120
357	20230915	130900	1375791330	16920	16920	16920	16920	0
358	20230915	130800	1375791330	16920	16920	16920	16920	62
359	20230915	130700	1374742290	16920	16910	16920	16910	1693
360	20230915	130600	1346107000	16910	16920	16920	16910	1031
361	20230915	130500	1328666480	16920	16920	16920	16920	100
362	20230915	130400	1326974480	16920	16920	16920	16920	0
363	20230915	130300	1326974480	16920	16930	16930	16920	453
364	20230915	130200	1319309060	16950	16950	16950	16920	979
365	20230915	130100	1302732870	16950	16960	16960	16950	665
366	20230915	130000	1291460980	16960	16960	16960	16960	459
367	20230915	125900	1283676340	16960	16960	16960	16960	0
368	20230915	125800	1283676340	16960	16960	16960	16960	25
369	20230915	125700	1283252340	16960	16960	16960	16960	398
370	20230915	125600	1276502260	16960	16960	16960	16960	0
371	20230915	125500	1276502260	16960	17000	17000	16960	139
372	20230915	125400	1274142790	17010	17000	17010	17000	298
373	20230915	125300	1269075590	17000	17000	17000	17000	9
374	20230915	125200	1268922590	17000	17000	17000	17000	0
375	20230915	125100	1268922590	17000	16980	17000	16980	106
376	20230915	125000	1267122690	17000	17000	17000	17000	0
377	20230915	124900	1267122690	17000	17000	17000	17000	7
378	20230915	124800	1267003690	16980	16980	17000	16980	13
379	20230915	124700	1266782930	16980	16980	16980	16980	9
380	20230915	124600	1266630110	17000	16990	17000	16990	5
381	20230915	124500	1266545150	16990	16960	16990	16960	5
382	20230915	124400	1266460260	17000	16990	17000	16990	100
383	20230915	124300	1264760290	17000	17000	17000	17000	1
384	20230915	124200	1264743290	16950	16970	16980	16950	579
385	20230915	124100	1254923000	16970	16980	16990	16970	847
386	20230915	124000	1240546020	16990	16990	16990	16990	165
387	20230915	123900	1237742670	17000	17010	17010	17000	225
388	20230915	123800	1233917570	17010	17010	17010	17010	88
389	20230915	123700	1232420690	17010	17020	17020	17010	33
390	20230915	123600	1231859180	17040	17040	17040	17040	34
391	20230915	123500	1231279820	17040	17040	17040	17040	10
392	20230915	123400	1231109420	17040	17040	17040	17040	0
393	20230915	123300	1231109420	17040	17040	17040	17040	0
394	20230915	123200	1231109420	17040	17040	17040	17040	0
395	20230915	123100	1231109420	17040	17040	17040	17040	0
396	20230915	123000	1231109420	17040	17040	17040	17040	32
397	20230915	122900	1230564140	17050	17050	17050	17050	0
398	20230915	122800	1230564140	17050	17000	17050	16980	1776
399	20230915	122700	1200402840	17000	17000	17000	17000	0
400	20230915	122600	1200402840	17000	17000	17000	17000	1
401	20230915	122500	1200385840	17000	17000	17000	17000	146
402	20230915	122400	1197903840	17000	17000	17050	16990	321
403	20230915	122300	1192449720	17000	17000	17000	17000	20
404	20230915	122200	1192109720	17000	17000	17000	17000	175
405	20230915	122100	1189134720	17000	17000	17000	17000	44
406	20230915	122000	1188386720	17000	17000	17000	17000	4
407	20230915	121900	1188318720	16990	17000	17000	16990	475
408	20230915	121800	1180248360	16990	16990	16990	16990	0
409	20230915	121700	1180248360	16990	17020	17020	16990	1830
410	20230915	121600	1149137020	17020	17020	17020	17020	295
411	20230915	121500	1144116120	17030	17030	17030	17030	529
412	20230915	121400	1135107250	17030	17030	17030	17030	0
413	20230915	121300	1135107250	17030	17030	17030	17030	0
414	20230915	121200	1135107250	17030	17030	17030	17030	36
415	20230915	121100	1134494170	17030	17030	17030	17030	315
416	20230915	121000	1129129720	17030	17030	17030	17030	0
417	20230915	120900	1129129720	17030	17050	17050	17030	52
418	20230915	120800	1128244120	17050	17050	17050	17050	0
419	20230915	120700	1128244120	17050	17050	17050	17050	0
420	20230915	120600	1128244120	17050	17050	17050	17050	5
421	20230915	120500	1128158870	17050	17050	17050	17050	0
422	20230915	120400	1128158870	17050	17050	17050	17050	17
423	20230915	120300	1127869020	17060	17050	17060	17050	49
424	20230915	120200	1127033560	17050	17050	17050	17050	0
425	20230915	120100	1127033560	17050	17050	17050	17050	50
426	20230915	120000	1126181060	17030	17020	17030	17020	1030
427	20230915	115900	1108640340	17020	17020	17020	17020	644
428	20230915	115800	1097679460	17030	17020	17030	17020	102
429	20230915	115700	1095943400	17030	17030	17030	17030	174
430	20230915	115600	1092980180	17030	17050	17050	17030	41
431	20230915	115500	1092281930	17050	17050	17050	17020	13
432	20230915	115400	1092060340	17050	17050	17050	17050	0
433	20230915	115300	1092060340	17050	17050	17050	17050	1681
434	20230915	115200	1063399290	17050	17050	17050	17050	24
435	20230915	115100	1062990090	17050	17050	17050	17050	0
436	20230915	115000	1062990090	17050	17050	17050	17050	1
437	20230915	114900	1062973040	17000	17010	17050	17000	267
438	20230915	114800	1058432270	17010	17060	17060	17010	2
439	20230915	114700	1058398200	17010	17010	17050	17010	849
440	20230915	114600	1043931240	17000	17020	17020	17000	292
441	20230915	114500	1038965010	17020	17030	17030	17020	1016
442	20230915	114400	1021672660	17030	17030	17030	17030	311
443	20230915	114300	1016376330	17040	17040	17040	17040	1
444	20230915	114200	1016359290	17060	17070	17070	17040	214
445	20230915	114100	1012712350	17070	17070	17070	17070	0
446	20230915	114000	1012712350	17070	17050	17070	17050	132
447	20230915	113900	1010461550	17080	17040	17080	17040	53
448	20230915	113800	1009558390	17080	17080	17080	17080	0
449	20230915	113700	1009558390	17080	17040	17080	17040	2
450	20230915	113600	1009524270	17040	17040	17040	17040	12
451	20230915	113500	1009319790	17050	17080	17080	17050	416
452	20230915	113400	1002226870	17080	17070	17080	17070	151
453	20230915	113300	999649290	17080	17070	17080	17050	184
454	20230915	113200	996507210	17060	17060	17060	17060	20
455	20230915	113100	996166010	17050	17050	17050	17050	115
456	20230915	113000	994205260	17070	17070	17070	17070	0
457	20230915	112900	994205260	17070	17070	17070	17070	0
458	20230915	112800	994205260	17070	17070	17070	17070	0
459	20230915	112700	994205260	17070	17070	17070	17070	0
460	20230915	112600	994205260	17070	17070	17070	17070	3
461	20230915	112500	994154050	17070	17070	17070	17070	20
462	20230915	112400	993812650	17010	17010	17010	17010	0
463	20230915	112300	993812650	17010	17000	17010	17000	471
464	20230915	112200	985805150	17000	17010	17010	17000	195
465	20230915	112100	982488640	17000	17000	17010	17000	109
466	20230915	112000	980635530	17000	17010	17010	17000	86
467	20230915	111900	979173500	17010	17010	17010	17000	675
468	20230915	111800	967693490	17010	17020	17020	17010	157
469	20230915	111700	965022910	17010	17010	17010	17010	1
470	20230915	111600	965005900	17010	17010	17020	17010	525
471	20230915	111500	956075640	17010	17030	17030	17010	241
472	20230915	111400	951973810	17060	17060	17060	17060	1
473	20230915	111300	951956750	17020	17030	17030	17020	117
474	20230915	111200	949965320	17070	17070	17070	17070	0
475	20230915	111100	949965320	17070	17070	17070	17070	2
476	20230915	111000	949931180	17080	17080	17080	17080	0
477	20230915	110900	949931180	17080	17080	17080	17080	0
478	20230915	110800	949931180	17080	17080	17080	17080	62
479	20230915	110700	948872220	17080	17040	17080	17020	501
480	20230915	110600	940341760	17080	17080	17080	17080	21
481	20230915	110500	939983080	17080	17080	17080	17080	5
482	20230915	110400	939897680	17080	17080	17080	17080	57
483	20230915	110300	938924120	17080	17020	17080	17020	519
484	20230915	110200	930090450	17030	17080	17080	17020	315
485	20230915	110100	924726680	17100	17040	17100	17020	947
486	20230915	110000	908604950	17100	17050	17100	17050	199
487	20230915	105900	905211950	17090	17090	17090	17090	487
488	20230915	105800	896889120	17090	17090	17090	17090	15
489	20230915	105700	896632770	17090	17090	17090	17090	305
490	20230915	105600	891420320	17090	17080	17090	17080	428
491	20230915	105500	884105900	17090	17090	17090	17090	0
492	20230915	105400	884105900	17090	17030	17090	17030	16
493	20230915	105300	883833120	17030	17080	17090	17030	180
494	20230915	105200	880761410	17090	17090	17090	17090	398
495	20230915	105100	873959590	17090	17090	17090	17090	709
496	20230915	105000	861842780	17100	17110	17110	17100	122
497	20230915	104900	859756540	17110	17110	17120	17110	7
498	20230915	104800	859636740	17110	17120	17130	17110	102
499	20230915	104700	857891240	17120	17090	17120	17090	168
500	20230915	104600	855016920	17090	17090	17090	17090	168
501	20230915	104500	852145800	17090	17080	17090	17080	118
502	20230915	104400	850129360	17080	17070	17080	17070	3
503	20230915	104300	850078130	17030	17030	17030	17030	0
504	20230915	104200	850078130	17030	17030	17030	17030	2
505	20230915	104100	850044070	17010	17060	17060	17010	1603
506	20230915	104000	822765110	17040	17050	17050	17040	170
507	20230915	103900	819868210	17060	17060	17060	17060	65
508	20230915	103800	818759310	17060	17060	17060	17060	2
509	20230915	103700	818725190	17060	17060	17060	17060	0
510	20230915	103600	818725190	17060	17090	17090	17060	5
511	20230915	103500	818639770	17090	17090	17090	17090	5
512	20230915	103400	818554320	17090	17070	17090	17070	257
513	20230915	103300	814167010	17070	17050	17070	17050	379
514	20230915	103200	807700180	17070	17030	17070	17020	1107
515	20230915	103100	788857140	17030	17030	17030	17030	15
516	20230915	103000	788601690	17030	17050	17050	17030	585
517	20230915	102900	778637510	17050	17050	17050	17050	47
518	20230915	102800	777836160	17050	17050	17050	17050	1
519	20230915	102700	777819110	17050	17050	17050	17030	413
520	20230915	102600	770783960	17040	17040	17040	17040	51
521	20230915	102500	769914920	17040	17040	17040	17040	107
522	20230915	102400	768091640	17050	17070	17070	17050	147
523	20230915	102300	765584330	17070	17050	17070	17050	42
524	20230915	102200	764867430	17040	17080	17080	17040	22
525	20230915	102100	764491750	17080	17080	17080	17080	55
526	20230915	102000	763552350	17040	17050	17050	17040	226
527	20230915	101900	759701300	17080	17080	17080	17080	20
528	20230915	101800	759359700	17090	17090	17090	17090	0
529	20230915	101700	759359700	17090	17090	17090	17090	53
530	20230915	101600	758453930	17090	17090	17090	17090	1
531	20230915	101500	758436840	17100	17050	17100	17030	26
532	20230915	101400	757993630	17030	17050	17050	17030	17
533	20230915	101300	757704020	17090	17090	17090	17090	1
534	20230915	101200	757686930	17090	17090	17090	17090	182
535	20230915	101100	754576550	17090	17090	17090	17090	34
536	20230915	101000	753995490	17090	17090	17090	17090	1
537	20230915	100900	753978400	17010	17100	17110	17010	1615
538	20230915	100800	726475350	17110	17120	17120	17100	32
539	20230915	100700	725928120	17020	17140	17140	17020	1694
540	20230915	100600	697050330	17060	17140	17140	17060	101
541	20230915	100500	695319270	17150	17060	17150	17060	2468
542	20230915	100400	653151930	17020	17020	17020	17020	52
543	20230915	100300	652266890	17020	17020	17020	17020	35
544	20230915	100200	651671190	17020	17020	17020	17020	53
545	20230915	100100	650769130	17020	17020	17020	17020	382
546	20230915	100000	644267490	17020	17030	17080	17020	214
547	20230915	095900	640624650	17020	17030	17030	17020	132
548	20230915	095800	638377790	17030	17080	17080	17030	93
549	20230915	095700	636792350	17020	17020	17080	17020	374
550	20230915	095600	630425670	17090	17090	17090	17090	521
551	20230915	095500	621521780	17020	17020	17020	17020	141
552	20230915	095400	619121960	17020	17030	17030	17020	476
553	20230915	095300	611020070	17030	17030	17030	17030	51
554	20230915	095200	610151540	17030	17030	17030	17030	1
555	20230915	095100	610134510	17030	17030	17030	17030	35
556	20230915	095000	609538460	17030	17080	17080	17030	363
557	20230915	094900	603339690	17080	17080	17080	17080	148
558	20230915	094800	600811850	17080	17070	17080	17070	36
559	20230915	094700	600197320	17070	17080	17080	17070	53
560	20230915	094600	599292100	17060	17070	17070	17060	223
561	20230915	094500	595486350	17070	17080	17100	17070	517
562	20230915	094400	586653990	17060	17020	17060	17010	218
563	20230915	094300	582942780	17010	17010	17060	17010	182
564	20230915	094200	579846760	17010	17050	17050	17010	666
565	20230915	094100	568508640	17010	17010	17010	17010	57
566	20230915	094000	567539070	17050	17050	17050	17050	31
567	20230915	093900	567010520	17000	17000	17000	17000	0
568	20230915	093800	567010520	17000	17040	17040	17000	338
569	20230915	093700	561259860	17020	17040	17040	17020	311
570	20230915	093600	555966580	17040	17010	17040	17010	120
571	20230915	093500	553924060	17010	17000	17010	17000	21
572	20230915	093400	553567010	16990	17010	17010	16980	1494
573	20230915	093300	528173980	17010	17030	17030	17010	288
574	20230915	093200	523273940	17030	17030	17030	17020	179
575	20230915	093100	520226310	17030	17060	17060	17030	205
576	20230915	093000	516734910	17060	17060	17060	17060	630
577	20230915	092900	505987110	17060	17060	17060	17050	27
578	20230915	092800	505526500	17010	17010	17010	17010	1
579	20230915	092700	505509490	17060	17040	17060	17000	104
580	20230915	092600	503739120	17040	17060	17060	17040	1133
581	20230915	092500	484415320	17050	17040	17050	17040	179
582	20230915	092400	481363550	17040	16990	17040	16980	1206
583	20230915	092300	460849020	17010	17020	17020	16990	18
584	20230915	092200	460542790	16970	17040	17040	16970	607
585	20230915	092100	450222850	16980	17030	17040	16970	191
586	20230915	092000	446974630	16960	16980	16980	16950	74
587	20230915	091900	445719120	16980	16930	16980	16930	721
588	20230915	091800	433509800	16930	16940	16940	16920	403
589	20230915	091700	426687450	16940	16940	16940	16940	258
590	20230915	091600	422316930	16940	16980	16980	16940	613
591	20230915	091500	411929540	16980	17050	17050	16950	1121
592	20230915	091400	392910430	17050	16970	17070	16970	44
593	20230915	091300	392162740	16960	17100	17100	16960	1813
594	20230915	091200	361334670	17020	17150	17150	17020	229
595	20230915	091100	357420480	17170	17070	17190	17000	624
596	20230915	091000	346722590	16950	16950	17000	16910	1643
597	20230915	090900	318857050	16950	16900	16970	16900	564
598	20230915	090800	309298750	16880	16880	16970	16860	897
599	20230915	090700	294138740	16880	16910	16910	16850	448
600	20230915	090600	286573380	16920	16960	16970	16900	554
601	20230915	090500	277201140	16950	17050	17050	16950	3716
602	20230915	090400	214059410	17030	17100	17100	17030	364
603	20230915	090300	207835080	17100	17050	17100	16930	1628
604	20230915	090200	180110130	17060	16920	17070	16910	1274
605	20230915	090100	158467810	16920	16810	16920	16800	958
606	20230915	090000	142334520	16800	16850	16900	16800	8458