KissMeData/089980/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	194100	1679041950	24150	24150	24150	24150	1376
3	20230904	194000	1679041950	24150	24150	24150	24150	0
4	20230904	193900	1679041950	24150	24150	24150	24150	0
5	20230904	193800	1679041950	24150	24150	24150	24150	0
6	20230904	193700	1679041950	24150	24150	24150	24150	0
7	20230904	193600	1679041950	24150	24150	24150	24150	0
8	20230904	193500	1679041950	24150	24150	24150	24150	0
9	20230904	193400	1679041950	24150	24150	24150	24150	0
10	20230904	193300	1679041950	24150	24150	24150	24150	0
11	20230904	193200	1679041950	24150	24150	24150	24150	0
12	20230904	193100	1679041950	24150	24150	24150	24150	0
13	20230904	193000	1679041950	24150	24150	24150	24150	0
14	20230904	192900	1679041950	24150	24150	24150	24150	0
15	20230904	192800	1679041950	24150	24150	24150	24150	0
16	20230904	192700	1679041950	24150	24150	24150	24150	0
17	20230904	192600	1679041950	24150	24150	24150	24150	0
18	20230904	192500	1679041950	24150	24150	24150	24150	0
19	20230904	192400	1679041950	24150	24150	24150	24150	0
20	20230904	192300	1679041950	24150	24150	24150	24150	0
21	20230904	192200	1679041950	24150	24150	24150	24150	0
22	20230904	192100	1679041950	24150	24150	24150	24150	0
23	20230904	192000	1679041950	24150	24150	24150	24150	0
24	20230904	191900	1679041950	24150	24150	24150	24150	0
25	20230904	191800	1679041950	24150	24150	24150	24150	0
26	20230904	191700	1679041950	24150	24150	24150	24150	0
27	20230904	191600	1679041950	24150	24150	24150	24150	0
28	20230904	191500	1679041950	24150	24150	24150	24150	0
29	20230904	191400	1679041950	24150	24150	24150	24150	0
30	20230904	191300	1679041950	24150	24150	24150	24150	0
31	20230904	191200	1679041950	24150	24150	24150	24150	0
32	20230904	191100	1679041950	24150	24150	24150	24150	1376
33	20230904	191000	1679041950	24150	24150	24150	24150	0
34	20230904	190900	1679041950	24150	24150	24150	24150	0
35	20230904	190800	1679041950	24150	24150	24150	24150	0
36	20230904	190700	1679041950	24150	24150	24150	24150	0
37	20230904	190600	1679041950	24150	24150	24150	24150	0
38	20230904	190500	1679041950	24150	24150	24150	24150	0
39	20230904	190400	1679041950	24150	24150	24150	24150	0
40	20230904	190300	1679041950	24150	24150	24150	24150	0
41	20230904	190200	1679041950	24150	24150	24150	24150	0
42	20230904	190100	1679041950	24150	24150	24150	24150	0
43	20230904	190000	1679041950	24150	24150	24150	24150	0
44	20230904	185900	1679041950	24150	24150	24150	24150	0
45	20230904	185800	1679041950	24150	24150	24150	24150	0
46	20230904	185700	1679041950	24150	24150	24150	24150	0
47	20230904	185600	1679041950	24150	24150	24150	24150	0
48	20230904	185500	1679041950	24150	24150	24150	24150	0
49	20230904	185400	1679041950	24150	24150	24150	24150	0
50	20230904	185300	1679041950	24150	24150	24150	24150	0
51	20230904	185200	1679041950	24150	24150	24150	24150	0
52	20230904	185100	1679041950	24150	24150	24150	24150	0
53	20230904	185000	1679041950	24150	24150	24150	24150	0
54	20230904	184900	1679041950	24150	24150	24150	24150	0
55	20230904	184800	1679041950	24150	24150	24150	24150	0
56	20230904	184700	1679041950	24150	24150	24150	24150	0
57	20230904	184600	1679041950	24150	24150	24150	24150	0
58	20230904	184500	1679041950	24150	24150	24150	24150	0
59	20230904	184400	1679041950	24150	24150	24150	24150	0
60	20230904	184300	1679041950	24150	24150	24150	24150	0
61	20230904	184200	1679041950	24150	24150	24150	24150	0
62	20230904	184100	1679041950	24150	24150	24150	24150	1376
63	20230904	184000	1679041950	24150	24150	24150	24150	0
64	20230904	183900	1679041950	24150	24150	24150	24150	0
65	20230904	183800	1679041950	24150	24150	24150	24150	0
66	20230904	183700	1679041950	24150	24150	24150	24150	0
67	20230904	183600	1679041950	24150	24150	24150	24150	0
68	20230904	183500	1679041950	24150	24150	24150	24150	0
69	20230904	183400	1679041950	24150	24150	24150	24150	0
70	20230904	183300	1679041950	24150	24150	24150	24150	0
71	20230904	183200	1679041950	24150	24150	24150	24150	0
72	20230904	183100	1679041950	24150	24150	24150	24150	0
73	20230904	183000	1679041950	24150	24150	24150	24150	0
74	20230904	182900	1679041950	24150	24150	24150	24150	0
75	20230904	182800	1679041950	24150	24150	24150	24150	0
76	20230904	182700	1679041950	24150	24150	24150	24150	0
77	20230904	182600	1679041950	24150	24150	24150	24150	0
78	20230904	182500	1679041950	24150	24150	24150	24150	0
79	20230904	182400	1679041950	24150	24150	24150	24150	0
80	20230904	182300	1679041950	24150	24150	24150	24150	0
81	20230904	182200	1679041950	24150	24150	24150	24150	0
82	20230904	182100	1679041950	24150	24150	24150	24150	0
83	20230904	182000	1679041950	24150	24150	24150	24150	0
84	20230904	181900	1679041950	24150	24150	24150	24150	0
85	20230904	181800	1679041950	24150	24150	24150	24150	0
86	20230904	181700	1679041950	24150	24150	24150	24150	0
87	20230904	181600	1679041950	24150	24150	24150	24150	0
88	20230904	181500	1679041950	24150	24150	24150	24150	0
89	20230904	181400	1679041950	24150	24150	24150	24150	0
90	20230904	181300	1679041950	24150	24150	24150	24150	0
91	20230904	181200	1679041950	24150	24150	24150	24150	0
92	20230904	181100	1679041950	24150	24150	24150	24150	1376
93	20230904	181000	1679041950	24150	24150	24150	24150	0
94	20230904	180900	1679041950	24150	24150	24150	24150	0
95	20230904	180800	1679041950	24150	24150	24150	24150	0
96	20230904	180700	1679041950	24150	24150	24150	24150	0
97	20230904	180600	1679041950	24150	24150	24150	24150	0
98	20230904	180500	1679041950	24150	24150	24150	24150	0
99	20230904	180400	1679041950	24150	24150	24150	24150	0
100	20230904	180300	1679041950	24150	24150	24150	24150	0
101	20230904	180200	1679041950	24150	24150	24150	24150	0
102	20230904	180100	1679041950	24150	24150	24150	24150	0
103	20230904	180000	1679041950	24150	24150	24150	24150	0
104	20230904	175900	1679041950	24150	24150	24150	24150	0
105	20230904	175800	1679041950	24150	24150	24150	24150	0
106	20230904	175700	1679041950	24150	24150	24150	24150	0
107	20230904	175600	1679041950	24150	24150	24150	24150	0
108	20230904	175500	1679041950	24150	24150	24150	24150	0
109	20230904	175400	1679041950	24150	24150	24150	24150	0
110	20230904	175300	1679041950	24150	24150	24150	24150	0
111	20230904	175200	1679041950	24150	24150	24150	24150	0
112	20230904	175100	1679041950	24150	24150	24150	24150	0
113	20230904	175000	1679041950	24150	24150	24150	24150	0
114	20230904	174900	1679041950	24150	24150	24150	24150	0
115	20230904	174800	1679041950	24150	24150	24150	24150	0
116	20230904	174700	1679041950	24150	24150	24150	24150	0
117	20230904	174600	1679041950	24150	24150	24150	24150	0
118	20230904	174500	1679041950	24150	24150	24150	24150	0
119	20230904	174400	1679041950	24150	24150	24150	24150	0
120	20230904	174300	1679041950	24150	24150	24150	24150	0
121	20230904	174200	1679041950	24150	24150	24150	24150	0
122	20230904	174100	1679041950	24150	24150	24150	24150	1376
123	20230904	174000	1679041950	24150	24150	24150	24150	0
124	20230904	173900	1679041950	24150	24150	24150	24150	0
125	20230904	173800	1679041950	24150	24150	24150	24150	0
126	20230904	173700	1679041950	24150	24150	24150	24150	0
127	20230904	173600	1679041950	24150	24150	24150	24150	0
128	20230904	173500	1679041950	24150	24150	24150	24150	0
129	20230904	173400	1679041950	24150	24150	24150	24150	0
130	20230904	173300	1679041950	24150	24150	24150	24150	0
131	20230904	173200	1679041950	24150	24150	24150	24150	0
132	20230904	173100	1679041950	24150	24150	24150	24150	0
133	20230904	173000	1679041950	24150	24150	24150	24150	0
134	20230904	172900	1679041950	24150	24150	24150	24150	0
135	20230904	172800	1679041950	24150	24150	24150	24150	0
136	20230904	172700	1679041950	24150	24150	24150	24150	0
137	20230904	172600	1679041950	24150	24150	24150	24150	0
138	20230904	172500	1679041950	24150	24150	24150	24150	0
139	20230904	172400	1679041950	24150	24150	24150	24150	0
140	20230904	172300	1679041950	24150	24150	24150	24150	0
141	20230904	172200	1679041950	24150	24150	24150	24150	0
142	20230904	172100	1679041950	24150	24150	24150	24150	0
143	20230904	172000	1679041950	24150	24150	24150	24150	0
144	20230904	171900	1679041950	24150	24150	24150	24150	0
145	20230904	171800	1679041950	24150	24150	24150	24150	0
146	20230904	171700	1679041950	24150	24150	24150	24150	0
147	20230904	171600	1679041950	24150	24150	24150	24150	0
148	20230904	171500	1679041950	24150	24150	24150	24150	0
149	20230904	171400	1679041950	24150	24150	24150	24150	0
150	20230904	171300	1679041950	24150	24150	24150	24150	0
151	20230904	171200	1679041950	24150	24150	24150	24150	0
152	20230904	171100	1679041950	24150	24150	24150	24150	1376
153	20230904	171000	1679041950	24150	24150	24150	24150	0
154	20230904	170900	1679041950	24150	24150	24150	24150	0
155	20230904	170800	1679041950	24150	24150	24150	24150	0
156	20230904	170700	1679041950	24150	24150	24150	24150	0
157	20230904	170600	1679041950	24150	24150	24150	24150	0
158	20230904	170500	1679041950	24150	24150	24150	24150	0
159	20230904	170400	1679041950	24150	24150	24150	24150	0
160	20230904	170300	1679041950	24150	24150	24150	24150	0
161	20230904	170200	1679041950	24150	24150	24150	24150	0
162	20230904	170100	1679041950	24150	24150	24150	24150	0
163	20230904	170000	1679041950	24150	24150	24150	24150	0
164	20230904	165900	1679041950	24150	24150	24150	24150	0
165	20230904	165800	1679041950	24150	24150	24150	24150	0
166	20230904	165700	1679041950	24150	24150	24150	24150	0
167	20230904	165600	1679041950	24150	24150	24150	24150	0
168	20230904	165500	1679041950	24150	24150	24150	24150	0
169	20230904	165400	1679041950	24150	24150	24150	24150	0
170	20230904	165300	1679041950	24150	24150	24150	24150	0
171	20230904	165200	1679041950	24150	24150	24150	24150	0
172	20230904	165100	1679041950	24150	24150	24150	24150	0
173	20230904	165000	1679041950	24150	24150	24150	24150	0
174	20230904	164900	1679041950	24150	24150	24150	24150	0
175	20230904	164800	1679041950	24150	24150	24150	24150	0
176	20230904	164700	1679041950	24150	24150	24150	24150	0
177	20230904	164600	1679041950	24150	24150	24150	24150	0
178	20230904	164500	1679041950	24150	24150	24150	24150	0
179	20230904	164400	1679041950	24150	24150	24150	24150	0
180	20230904	164300	1679041950	24150	24150	24150	24150	0
181	20230904	164200	1679041950	24150	24150	24150	24150	0
182	20230904	164100	1679041950	24150	24150	24150	24150	1376
183	20230904	164000	1679041950	24150	24150	24150	24150	0
184	20230904	163900	1679041950	24150	24150	24150	24150	0
185	20230904	163800	1679041950	24150	24150	24150	24150	0
186	20230904	163700	1679041950	24150	24150	24150	24150	0
187	20230904	163600	1679041950	24150	24150	24150	24150	0
188	20230904	163500	1679041950	24150	24150	24150	24150	0
189	20230904	163400	1679041950	24150	24150	24150	24150	0
190	20230904	163300	1679041950	24150	24150	24150	24150	0
191	20230904	163200	1679041950	24150	24150	24150	24150	0
192	20230904	163100	1679041950	24150	24150	24150	24150	0
193	20230904	163000	1679041950	24150	24150	24150	24150	0
194	20230904	162900	1679041950	24150	24150	24150	24150	0
195	20230904	162800	1679041950	24150	24150	24150	24150	0
196	20230904	162700	1679041950	24150	24150	24150	24150	0
197	20230904	162600	1679041950	24150	24150	24150	24150	0
198	20230904	162500	1679041950	24150	24150	24150	24150	0
199	20230904	162400	1679041950	24150	24150	24150	24150	0
200	20230904	162300	1679041950	24150	24150	24150	24150	0
201	20230904	162200	1679041950	24150	24150	24150	24150	0
202	20230904	162100	1679041950	24150	24150	24150	24150	0
203	20230904	162000	1679041950	24150	24150	24150	24150	0
204	20230904	161900	1679041950	24150	24150	24150	24150	0
205	20230904	161800	1679041950	24150	24150	24150	24150	0
206	20230904	161700	1679041950	24150	24150	24150	24150	0
207	20230904	161600	1679041950	24150	24150	24150	24150	0
208	20230904	161500	1679041950	24150	24150	24150	24150	0
209	20230904	161400	1679041950	24150	24150	24150	24150	0
210	20230904	161300	1679041950	24150	24150	24150	24150	0
211	20230904	161200	1679041950	24150	24150	24150	24150	0
212	20230904	161100	1679041950	24150	24150	24150	24150	1376
213	20230904	161000	1679041950	24150	24150	24150	24150	0
214	20230904	160900	1679041950	24150	24150	24150	24150	0
215	20230904	160800	1679041950	24150	24150	24150	24150	0
216	20230904	160700	1679041950	24150	24150	24150	24150	0
217	20230904	160600	1679041950	24150	24150	24150	24150	0
218	20230904	160500	1679041950	24150	24150	24150	24150	0
219	20230904	160400	1679041950	24150	24150	24150	24150	0
220	20230904	160300	1679041950	24150	24150	24150	24150	0
221	20230904	160200	1679041950	24150	24150	24150	24150	0
222	20230904	160100	1679041950	24150	24150	24150	24150	0
223	20230904	160000	1679041950	24150	24150	24150	24150	0
224	20230904	155900	1679041950	24150	24150	24150	24150	0
225	20230904	155800	1679041950	24150	24150	24150	24150	0
226	20230904	155700	1679041950	24150	24150	24150	24150	0
227	20230904	155600	1679041950	24150	24150	24150	24150	0
228	20230904	155500	1679041950	24150	24150	24150	24150	0
229	20230904	155400	1679041950	24150	24150	24150	24150	0
230	20230904	155300	1679041950	24150	24150	24150	24150	0
231	20230904	155200	1679041950	24150	24150	24150	24150	0
232	20230904	155100	1679041950	24150	24150	24150	24150	0
233	20230904	155000	1679041950	24150	24150	24150	24150	0
234	20230904	154900	1679041950	24150	24150	24150	24150	0
235	20230904	154800	1679041950	24150	24150	24150	24150	0
236	20230904	154700	1679041950	24150	24150	24150	24150	0
237	20230904	154600	1679041950	24150	24150	24150	24150	0
238	20230904	154500	1679041950	24150	24150	24150	24150	0
239	20230904	154400	1679041950	24150	24150	24150	24150	0
240	20230904	154300	1679041950	24150	24150	24150	24150	0
241	20230904	154200	1679041950	24150	24150	24150	24150	0
242	20230904	154100	1679041950	24150	24150	24150	24150	1376
243	20230904	154000	1679041950	24150	24150	24150	24150	0
244	20230904	153900	1679041950	24150	24150	24150	24150	0
245	20230904	153800	1679041950	24150	24150	24150	24150	0
246	20230904	153700	1679041950	24150	24150	24150	24150	0
247	20230904	153600	1679041950	24150	24150	24150	24150	0
248	20230904	153500	1679041950	24150	24150	24150	24150	0
249	20230904	153400	1679041950	24150	24150	24150	24150	0
250	20230904	153300	1679041950	24150	24150	24150	24150	0
251	20230904	153200	1679041950	24150	24150	24150	24150	0
252	20230904	153100	1679041950	24150	24150	24150	24150	0
253	20230904	153000	1679041950	24150	24150	24150	24150	1376
254	20230904	152900	1645811550	24150	24150	24150	24150	0
255	20230904	152800	1645811550	24150	24150	24150	24150	0
256	20230904	152700	1645811550	24150	24150	24150	24150	0
257	20230904	152600	1645811550	24150	24150	24150	24150	0
258	20230904	152500	1645811550	24150	24150	24150	24150	0
259	20230904	152400	1645811550	24150	24150	24150	24150	0
260	20230904	152300	1645811550	24150	24150	24150	24150	0
261	20230904	152200	1645811550	24150	24150	24150	24150	0
262	20230904	152100	1645811550	24150	24150	24150	24150	0
263	20230904	152000	1645811550	24150	24150	24150	24150	0
264	20230904	151900	1645811550	24150	24100	24150	24100	174
265	20230904	151800	1641609550	24150	24150	24150	24150	83
266	20230904	151700	1639605100	24150	24150	24150	24150	16
267	20230904	151600	1639218700	24150	24150	24150	24100	115
268	20230904	151500	1636445600	24150	24150	24150	24100	93
269	20230904	151400	1634203650	24100	24150	24150	24100	52
270	20230904	151300	1632950350	24150	24150	24150	24100	17
271	20230904	151200	1632540000	24150	24100	24150	24100	11
272	20230904	151100	1632274400	24100	24100	24100	24100	21
273	20230904	151000	1631768300	24150	24100	24150	24100	93
274	20230904	150900	1629523300	24150	24150	24150	24150	5
275	20230904	150800	1629402550	24150	24150	24150	24150	0
276	20230904	150700	1629402550	24150	24150	24150	24150	75
277	20230904	150600	1627591300	24150	24150	24150	24150	0
278	20230904	150500	1627591300	24150	24150	24150	24150	0
279	20230904	150400	1627591300	24150	24150	24150	24150	1
280	20230904	150300	1627567150	24150	24150	24150	24150	27
281	20230904	150200	1626915100	24150	24150	24150	24150	0
282	20230904	150100	1626915100	24150	24150	24150	24150	0
283	20230904	150000	1626915100	24150	24150	24150	24150	45
284	20230904	145900	1625828350	24150	24100	24150	24100	43
285	20230904	145800	1624790000	24150	24150	24150	24150	15
286	20230904	145700	1624427750	24100	24100	24100	24100	0
287	20230904	145600	1624427750	24100	24150	24150	24100	21
288	20230904	145500	1623920700	24150	24150	24150	24150	0
289	20230904	145400	1623920700	24150	24150	24150	24150	50
290	20230904	145300	1622713200	24150	24150	24150	24150	0
291	20230904	145200	1622713200	24150	24150	24150	24150	1
292	20230904	145100	1622689050	24100	24100	24100	24100	37
293	20230904	145000	1621797350	24100	24100	24150	24100	263
294	20230904	144900	1615456650	24100	24100	24100	24100	0
295	20230904	144800	1615456650	24100	24100	24100	24100	25
296	20230904	144700	1614854150	24100	24100	24100	24100	133
297	20230904	144600	1611648850	24100	24100	24100	24100	86
298	20230904	144500	1609576250	24100	24100	24100	24100	41
299	20230904	144400	1608588150	24050	24100	24150	24050	23
300	20230904	144300	1608033300	24100	24100	24100	24100	0
301	20230904	144200	1608033300	24100	24100	24100	24100	19
302	20230904	144100	1607575400	24100	24100	24100	24100	0
303	20230904	144000	1607575400	24100	24100	24100	24100	0
304	20230904	143900	1607575400	24100	24100	24100	24100	16
305	20230904	143800	1607189800	24100	24100	24100	24100	1
306	20230904	143700	1607165700	24100	24100	24100	24100	67
307	20230904	143600	1605551000	24100	24100	24100	24100	73
308	20230904	143500	1603791700	24150	24150	24150	24150	19
309	20230904	143400	1603332850	24100	24050	24100	24050	147
310	20230904	143300	1599792650	24100	24100	24100	24100	10
311	20230904	143200	1599551650	24050	24100	24100	24050	104
312	20230904	143100	1597050250	24050	24050	24050	24050	100
313	20230904	143000	1594645250	24100	24100	24100	24100	0
314	20230904	142900	1594645250	24100	24050	24100	24050	170
315	20230904	142800	1590551750	24050	24050	24050	24050	12
316	20230904	142700	1590263150	24100	24100	24100	24100	3
317	20230904	142600	1590190850	24100	24100	24100	24100	2
318	20230904	142500	1590142650	24100	24100	24100	24100	110
319	20230904	142400	1587491650	24100	24100	24100	24100	7
320	20230904	142300	1587322950	24100	24100	24100	24100	205
321	20230904	142200	1582382450	24100	24100	24100	24100	0
322	20230904	142100	1582382450	24100	24100	24100	24100	28
323	20230904	142000	1581707650	24100	24100	24100	24100	0
324	20230904	141900	1581707650	24100	24100	24100	24100	3
325	20230904	141800	1581635350	24100	24100	24100	24100	0
326	20230904	141700	1581635350	24100	24100	24150	24100	103
327	20230904	141600	1579152900	24150	24150	24150	24150	1
328	20230904	141500	1579128750	24100	24100	24100	24100	39
329	20230904	141400	1578188850	24050	24050	24050	24050	0
330	20230904	141300	1578188850	24050	24100	24100	24050	11
331	20230904	141200	1577923800	24050	24050	24050	24050	17
332	20230904	141100	1577514950	24000	24050	24050	24000	16
333	20230904	141000	1577130200	24050	24100	24100	24050	55
334	20230904	140900	1575806800	24050	24050	24050	24050	19
335	20230904	140800	1575349850	24050	24050	24050	24050	100
336	20230904	140700	1572944850	24100	24100	24100	24100	0
337	20230904	140600	1572944850	24100	24050	24100	24000	1054
338	20230904	140500	1547595900	24100	24100	24100	24100	20
339	20230904	140400	1547113900	24100	24100	24100	24100	47
340	20230904	140300	1545981200	24100	24100	24100	24050	21
341	20230904	140200	1545475150	24050	24050	24050	24050	0
342	20230904	140100	1545475150	24050	24050	24050	24050	0
343	20230904	140000	1545475150	24050	24050	24050	24050	11
344	20230904	135900	1545210600	24050	24100	24100	24050	50
345	20230904	135800	1544007000	24100	24150	24150	24100	12
346	20230904	135700	1543717750	24100	24100	24100	24100	794
347	20230904	135600	1524582350	24050	24050	24100	24050	56
348	20230904	135500	1523234550	24050	24100	24100	24050	13
349	20230904	135400	1522921800	24050	24050	24050	24050	71
350	20230904	135300	1521214250	24050	24050	24050	24050	18
351	20230904	135200	1520781350	24100	24100	24100	24050	63
352	20230904	135100	1519263600	24050	24050	24050	24050	11
353	20230904	135000	1518999050	24100	24150	24150	24100	36
354	20230904	134900	1518131400	24100	24150	24150	24100	12
355	20230904	134800	1517842150	24150	24100	24150	24100	12
356	20230904	134700	1517552900	24100	24100	24100	24100	31
357	20230904	134600	1516805800	24100	24100	24100	24100	126
358	20230904	134500	1513769200	24100	24100	24100	24100	83
359	20230904	134400	1511768900	24100	24100	24100	24100	36
360	20230904	134300	1510901300	24100	24100	24100	24100	12
361	20230904	134200	1510612100	24150	24100	24150	24100	55
362	20230904	134100	1509284400	24100	24100	24100	24100	50
363	20230904	134000	1508079400	24100	24100	24100	24100	11
364	20230904	133900	1507814300	24100	24100	24100	24100	12
365	20230904	133800	1507525100	24100	24100	24100	24100	36
366	20230904	133700	1506657500	24100	24050	24100	24050	448
367	20230904	133600	1495873050	24100	24050	24100	24050	143
368	20230904	133500	1492427450	24100	24150	24150	24100	1416
369	20230904	133400	1458282700	24150	24150	24150	24150	11
370	20230904	133300	1458017050	24200	24200	24200	24200	100
371	20230904	133200	1455597050	24250	24200	24250	24200	98
372	20230904	133100	1453224050	24200	24150	24200	24150	30
373	20230904	133000	1452498600	24150	24150	24150	24150	36
374	20230904	132900	1451629200	24200	24100	24200	24100	354
375	20230904	132800	1443079550	24100	24150	24150	24100	161
376	20230904	132700	1439191950	24100	24050	24100	24050	1000
377	20230904	132600	1415097200	24050	24000	24050	24000	19
378	20230904	132500	1414640800	24000	24000	24000	24000	11
379	20230904	132400	1414376800	24000	24000	24000	24000	36
380	20230904	132300	1413512800	24050	24050	24050	24050	23
381	20230904	132200	1412959650	24000	24050	24050	24000	153
382	20230904	132100	1409282200	24050	24000	24050	24000	16
383	20230904	132000	1408897950	24050	24050	24050	24050	59
384	20230904	131900	1407479000	24050	24050	24050	24050	24
385	20230904	131800	1406901800	24050	24050	24050	24050	40
386	20230904	131700	1405939800	24050	24050	24050	24050	33
387	20230904	131600	1405146150	24100	24050	24100	24000	54
388	20230904	131500	1403848750	24050	24050	24050	24050	42
389	20230904	131400	1402838650	24050	24050	24100	24050	180
390	20230904	131300	1398509400	24050	24050	24050	24050	22
391	20230904	131200	1397980300	24050	24050	24050	24000	79
392	20230904	131100	1396080900	24000	24000	24000	24000	11
393	20230904	131000	1395816900	24050	24050	24050	24050	12
394	20230904	130900	1395528300	24050	24050	24050	24050	62
395	20230904	130800	1394037200	24050	24000	24050	24000	16
396	20230904	130700	1393652950	24000	24050	24050	24000	135
397	20230904	130600	1390411750	24050	24050	24100	24050	22
398	20230904	130500	1389882600	24050	24050	24050	24050	51
399	20230904	130400	1388656050	24050	24000	24050	24000	92
400	20230904	130300	1386445250	24050	24100	24100	24050	601
401	20230904	130200	1371976100	24050	24100	24100	24050	863
402	20230904	130100	1351198350	24050	24050	24050	24050	63
403	20230904	130000	1349683200	24050	24050	24050	24050	2
404	20230904	125900	1349635100	24050	24050	24050	24050	4
405	20230904	125800	1349538900	24050	24050	24050	24050	75
406	20230904	125700	1347735150	24050	24050	24050	24050	47
407	20230904	125600	1346604800	24050	24050	24050	24050	20
408	20230904	125500	1346123800	24050	24050	24050	24050	256
409	20230904	125400	1339967000	24050	24050	24050	24050	108
410	20230904	125300	1337369600	24100	24100	24100	24100	12
411	20230904	125200	1337080400	24100	24100	24100	24100	40
412	20230904	125100	1336116400	24100	24100	24100	24100	20
413	20230904	125000	1335634400	24100	24100	24100	24100	4
414	20230904	124900	1335538000	24050	24100	24100	24050	66
415	20230904	124800	1333948650	24050	24050	24050	24050	0
416	20230904	124700	1333948650	24050	24050	24050	24050	0
417	20230904	124600	1333948650	24050	24050	24050	24050	26
418	20230904	124500	1333323350	24050	24050	24050	24050	14
419	20230904	124400	1332986650	24050	24050	24050	24050	50
420	20230904	124300	1331784150	24050	24050	24050	24050	5
421	20230904	124200	1331663900	24050	24050	24050	24050	0
422	20230904	124100	1331663900	24050	24100	24100	24050	73
423	20230904	124000	1329905850	24100	24050	24100	24050	132
424	20230904	123900	1326730750	24050	24050	24050	24050	119
425	20230904	123800	1323868800	24050	24050	24050	24050	967
426	20230904	123700	1300612450	24050	24050	24050	24050	0
427	20230904	123600	1300612450	24050	24050	24050	24050	3
428	20230904	123500	1300540300	24050	24100	24100	24050	2
429	20230904	123400	1300492150	24050	24100	24100	24050	6
430	20230904	123300	1300347600	24100	24100	24100	24100	40
431	20230904	123200	1299383600	24100	24100	24100	24100	0
432	20230904	123100	1299383600	24100	24100	24100	24100	0
433	20230904	123000	1299383600	24100	24100	24100	24100	3
434	20230904	122900	1299311300	24100	24100	24100	24100	0
435	20230904	122800	1299311300	24100	24100	24100	24100	0
436	20230904	122700	1299311300	24100	24100	24100	24100	0
437	20230904	122600	1299311300	24100	24100	24100	24100	1030
438	20230904	122500	1274488300	24100	24100	24100	24100	0
439	20230904	122400	1274488300	24100	24100	24100	24100	3
440	20230904	122300	1274416000	24100	24100	24100	24100	0
441	20230904	122200	1274416000	24100	24100	24100	24100	2
442	20230904	122100	1274367800	24050	24050	24050	24050	54
443	20230904	122000	1273069100	24000	24000	24000	24000	25
444	20230904	121900	1272469100	24000	24050	24050	24000	210
445	20230904	121800	1267428550	24050	24050	24050	24050	56
446	20230904	121700	1266081750	24050	24050	24050	24050	219
447	20230904	121600	1260814800	24000	24000	24000	24000	3
448	20230904	121500	1260742800	24000	24050	24050	24000	105
449	20230904	121400	1258217800	24050	24050	24050	24050	26
450	20230904	121300	1257592500	24050	24050	24050	24050	1
451	20230904	121200	1257568450	24050	24050	24050	24000	200
452	20230904	121100	1252759700	24000	24000	24000	24000	14
453	20230904	121000	1252423700	24000	24000	24000	24000	588
454	20230904	120900	1238311700	24000	24000	24000	24000	51
455	20230904	120800	1237087700	24000	24000	24000	24000	50
456	20230904	120700	1235887700	24000	24000	24000	24000	0
457	20230904	120600	1235887700	24000	24000	24000	24000	119
458	20230904	120500	1233031700	24000	24000	24000	24000	0
459	20230904	120400	1233031700	24000	24050	24050	24000	1140
460	20230904	120300	1205670200	24050	24050	24100	24050	254
461	20230904	120200	1199561150	24050	24050	24050	24050	120
462	20230904	120100	1196675150	24050	24050	24050	24050	2
463	20230904	120000	1196627050	24000	24050	24050	24000	66
464	20230904	115900	1195041000	24050	24050	24050	24050	102
465	20230904	115800	1192587900	24050	24050	24050	24050	100
466	20230904	115700	1190182900	24000	24000	24000	24000	50
467	20230904	115600	1188982900	24000	24000	24000	24000	0
468	20230904	115500	1188982900	24000	24000	24000	24000	321
469	20230904	115400	1181278900	24050	24050	24050	24050	10
470	20230904	115300	1181038400	24050	24050	24050	24050	6
471	20230904	115200	1180894100	24000	24000	24000	24000	25
472	20230904	115100	1180294100	24050	24050	24050	24050	50
473	20230904	115000	1179091600	24050	24050	24050	24050	13
474	20230904	114900	1178778950	24050	24000	24050	24000	36
475	20230904	114800	1177914400	24050	24050	24050	24050	3
476	20230904	114700	1177842250	24000	24000	24000	24000	56
477	20230904	114600	1176498250	24050	24000	24050	24000	29
478	20230904	114500	1175802050	24050	24050	24050	24000	27
479	20230904	114400	1175152750	24050	24050	24050	24050	52
480	20230904	114300	1173902150	24050	24050	24050	24050	51
481	20230904	114200	1172675600	24050	24050	24050	24050	63
482	20230904	114100	1171160450	24050	24050	24050	24050	1
483	20230904	114000	1171136400	24000	24050	24050	24000	40
484	20230904	113900	1170175650	24000	24000	24000	24000	0
485	20230904	113800	1170175650	24000	24000	24000	24000	0
486	20230904	113700	1170175650	24000	24000	24000	24000	25
487	20230904	113600	1169575650	24050	24000	24050	24000	15
488	20230904	113500	1169215450	24000	24000	24000	24000	0
489	20230904	113400	1169215450	24000	24050	24050	24000	60
490	20230904	113300	1167774700	24050	24050	24050	24050	0
491	20230904	113200	1167774700	24050	24050	24050	24050	111
492	20230904	113100	1165105150	24000	24000	24000	24000	25
493	20230904	113000	1164505150	24050	24050	24050	24050	0
494	20230904	112900	1164505150	24050	24050	24050	24050	15
495	20230904	112800	1164144400	24050	24050	24050	24050	0
496	20230904	112700	1164144400	24050	24050	24050	24050	4
497	20230904	112600	1164048200	24050	24050	24050	24050	0
498	20230904	112500	1164048200	24050	24050	24050	24050	0
499	20230904	112400	1164048200	24050	24050	24050	24050	10
500	20230904	112300	1163807700	24050	24050	24050	24050	10
501	20230904	112200	1163567200	24050	24050	24050	24050	0
502	20230904	112100	1163567200	24050	24050	24050	24050	89
503	20230904	112000	1161426750	24050	24050	24050	24050	262
504	20230904	111900	1155125650	24050	24050	24050	24050	0
505	20230904	111800	1155125650	24050	24050	24050	24050	20
506	20230904	111700	1154644650	24050	24050	24050	24050	69
507	20230904	111600	1152985200	24050	24050	24050	24050	0
508	20230904	111500	1152985200	24050	24050	24050	24050	30
509	20230904	111400	1152263700	24050	24050	24050	24050	25
510	20230904	111300	1151662450	24050	24050	24050	24050	279
511	20230904	111200	1144952500	24000	24000	24000	24000	0
512	20230904	111100	1144952500	24000	24050	24050	24000	168
513	20230904	111000	1140913350	24050	24050	24050	24050	551
514	20230904	110900	1127661800	24050	24050	24050	24050	38
515	20230904	110800	1126747900	24100	24100	24100	24100	11
516	20230904	110700	1126482800	24100	24100	24100	24100	30
517	20230904	110600	1125759800	24050	24050	24050	24050	50
518	20230904	110500	1124557300	24050	24100	24100	24050	58
519	20230904	110400	1123162000	24050	24050	24050	24050	46
520	20230904	110300	1122055700	24050	24100	24100	24050	74
521	20230904	110200	1120275500	24100	24100	24100	24100	1
522	20230904	110100	1120251400	24050	24100	24100	24050	154
523	20230904	110000	1116544000	24050	24050	24050	24050	25
524	20230904	105900	1115942750	24050	24100	24100	24050	90
525	20230904	105800	1113777750	24050	24050	24050	24050	18
526	20230904	105700	1113344850	24050	24050	24050	24050	38
527	20230904	105600	1112430950	24100	24100	24100	24100	1
528	20230904	105500	1112406850	24100	24100	24100	24050	12
529	20230904	105400	1112117700	24050	24050	24050	24000	913
530	20230904	105300	1090161300	24050	24050	24050	24050	101
531	20230904	105200	1087732250	24050	24050	24050	24050	12
532	20230904	105100	1087443650	24050	24050	24050	24050	29
533	20230904	105000	1086746200	24050	24050	24050	24050	18
534	20230904	104900	1086313300	24050	24000	24050	24000	68
535	20230904	104800	1084680300	24000	24050	24050	24000	66
536	20230904	104700	1083095800	24050	24050	24050	24050	109
537	20230904	104600	1080474350	24050	24050	24050	24050	10
538	20230904	104500	1080233850	24050	24050	24050	24050	10
539	20230904	104400	1079993350	24050	24050	24050	24050	3
540	20230904	104300	1079921200	24000	24000	24000	24000	55
541	20230904	104200	1078601200	24000	24050	24050	24000	72
542	20230904	104100	1076873150	24000	24000	24000	24000	5
543	20230904	104000	1076753150	24050	24000	24050	24000	129
544	20230904	103900	1073656950	24050	24050	24050	24050	10
545	20230904	103800	1073416450	24050	24050	24050	24050	92
546	20230904	103700	1071203850	24100	24100	24100	24100	64
547	20230904	103600	1069661450	24100	24100	24100	24100	257
548	20230904	103500	1063467750	24100	24050	24100	24050	1668
549	20230904	103400	1023320350	24050	24000	24050	24000	186
550	20230904	103300	1018856300	24000	24050	24050	24000	108
551	20230904	103200	1016263050	24050	24050	24050	24050	90
552	20230904	103100	1014098550	24050	24100	24100	24050	3201
553	20230904	103000	936961100	24150	24150	24150	24150	0
554	20230904	102900	936961100	24150	24150	24150	24100	55
555	20230904	102800	935633350	24150	24150	24200	24150	1594
556	20230904	102700	897125800	24150	24150	24150	24100	114
557	20230904	102600	894377350	24150	24150	24150	24150	1
558	20230904	102500	894353200	24100	24100	24100	24100	25
559	20230904	102400	893750700	24150	24150	24150	24150	22
560	20230904	102300	893219400	24100	24100	24100	24100	55
561	20230904	102200	891893900	24100	24100	24150	24100	322
562	20230904	102100	884128100	24150	24150	24150	24150	11
563	20230904	102000	883862450	24100	24100	24100	24100	56
564	20230904	101900	882512850	24100	24100	24100	24100	50
565	20230904	101800	881307850	24100	24100	24100	24100	10
566	20230904	101700	881066850	24100	24100	24100	24100	0
567	20230904	101600	881066850	24100	24150	24150	24100	263
568	20230904	101500	874716650	24150	24150	24150	24150	9
569	20230904	101400	874499300	24150	24150	24150	24150	205
570	20230904	101300	869548550	24200	24200	24200	24200	13
571	20230904	101200	869233950	24150	24150	24150	24150	2
572	20230904	101100	869185650	24150	24150	24150	24150	30
573	20230904	101000	868461150	24200	24300	24300	24200	1286
574	20230904	100900	837231550	24300	24300	24350	24300	322
575	20230904	100800	829406450	24350	24400	24400	24350	231
576	20230904	100700	823781450	24400	24400	24400	24350	286
577	20230904	100600	816808800	24400	24400	24400	24400	31
578	20230904	100500	816052400	24400	24400	24400	24350	252
579	20230904	100400	809914350	24350	24250	24400	24050	19662
580	20230904	100300	334779650	24250	24300	24300	24250	30
581	20230904	100200	334051650	24300	24300	24300	24300	100
582	20230904	100100	331621650	24300	24250	24300	24250	108
583	20230904	100000	329002150	24250	24250	24300	24250	581
584	20230904	095900	314910050	24250	24200	24250	24200	220
585	20230904	095800	309583850	24200	24200	24200	24200	168
586	20230904	095700	305518250	24200	24250	24250	24200	121
587	20230904	095600	302587550	24250	24250	24250	24250	10
588	20230904	095500	302345050	24250	24250	24250	24250	111
589	20230904	095400	299653300	24200	24150	24200	24150	403
590	20230904	095300	289900950	24150	24150	24150	24100	902
591	20230904	095200	268140850	24200	24150	24200	24150	105
592	20230904	095100	265604850	24200	24150	24200	24150	39
593	20230904	095000	264662300	24200	24200	24200	24150	131
594	20230904	094900	261493450	24150	24150	24150	24150	191
595	20230904	094800	256880800	24150	24250	24250	24150	356
596	20230904	094700	248268100	24250	24150	24250	24150	366
597	20230904	094600	239408850	24150	24200	24200	24150	19
598	20230904	094500	238949500	24200	24200	24200	24200	59
599	20230904	094400	237521700	24250	24250	24250	24200	43
600	20230904	094300	236479350	24250	24250	24250	24250	19
601	20230904	094200	236018600	24250	24250	24250	24250	52
602	20230904	094100	234757600	24250	24250	24250	24250	0
603	20230904	094000	234757600	24250	24200	24250	24200	47
604	20230904	093900	233620150	24200	24200	24200	24200	75
605	20230904	093800	231805150	24200	24200	24250	24150	442
606	20230904	093700	221111700	24250	24250	24250	24200	295
607	20230904	093600	213959050	24250	24200	24250	24200	204
608	20230904	093500	209013300	24200	24200	24250	24200	155
609	20230904	093400	205257100	24200	24200	24200	24200	59
610	20230904	093300	203829300	24250	24250	24250	24200	7
611	20230904	093200	203659650	24250	24200	24250	24200	100
612	20230904	093100	201239100	24200	24150	24200	24100	435
613	20230904	093000	190731850	24150	24050	24150	24000	696
614	20230904	092900	173978800	24100	24100	24100	24100	30
615	20230904	092800	173255800	24100	24000	24100	24000	1105
616	20230904	092700	146698850	24000	24000	24000	24000	26
617	20230904	092600	146074850	24000	24000	24000	24000	0
618	20230904	092500	146074850	24000	24000	24000	24000	25
619	20230904	092400	145474850	24000	24050	24050	24000	53
620	20230904	092300	144200950	24050	23950	24050	23950	471
621	20230904	092200	132894000	23900	23950	24000	23900	329
622	20230904	092100	125010700	23900	24000	24000	23900	196
623	20230904	092000	120313100	24000	24000	24050	23950	233
624	20230904	091900	114719350	24000	24000	24000	24000	57
625	20230904	091800	113351350	24000	24000	24000	24000	61
626	20230904	091700	111887350	24050	24050	24050	24050	58
627	20230904	091600	110492450	24050	24050	24050	24050	47
628	20230904	091500	109362100	24050	24000	24050	24000	17
629	20230904	091400	108953850	24000	24000	24000	24000	125
630	20230904	091300	105953850	24000	24050	24050	24000	47
631	20230904	091200	104825600	24050	24050	24050	24050	163
632	20230904	091100	100905450	24050	24050	24050	24050	190
633	20230904	091000	96335950	24100	24100	24100	24100	22
634	20230904	090900	95805750	24100	24100	24100	24100	0
635	20230904	090800	95805750	24100	24100	24150	24100	178
636	20230904	090700	91513200	24050	23900	24050	23900	1089
637	20230904	090600	65423800	23900	23850	23900	23850	179
638	20230904	090500	61146250	23850	23850	23850	23850	20
639	20230904	090400	60669250	23850	23950	23950	23800	611
640	20230904	090300	46097250	23900	23900	23900	23900	555
641	20230904	090200	32832750	23900	23950	23950	23900	100
642	20230904	090100	30439850	23950	24100	24100	23950	939
643	20230904	090000	7890650	24150	24300	24300	24150	326