KissMeData/013030/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	185300	2099201450	27300	27300	27300	27300	1901
3	20230905	185200	2099201450	27300	27300	27300	27300	0
4	20230905	185100	2099201450	27300	27300	27300	27300	0
5	20230905	185000	2099201450	27300	27300	27300	27300	0
6	20230905	184900	2099201450	27300	27300	27300	27300	0
7	20230905	184800	2099201450	27300	27300	27300	27300	0
8	20230905	184700	2099201450	27300	27300	27300	27300	0
9	20230905	184600	2099201450	27300	27300	27300	27300	0
10	20230905	184500	2099201450	27300	27300	27300	27300	0
11	20230905	184400	2099201450	27300	27300	27300	27300	0
12	20230905	184300	2099201450	27300	27300	27300	27300	0
13	20230905	184200	2099201450	27300	27300	27300	27300	0
14	20230905	184100	2099201450	27300	27300	27300	27300	0
15	20230905	184000	2099201450	27300	27300	27300	27300	0
16	20230905	183900	2099201450	27300	27300	27300	27300	0
17	20230905	183800	2099201450	27300	27300	27300	27300	0
18	20230905	183700	2099201450	27300	27300	27300	27300	0
19	20230905	183600	2099201450	27300	27300	27300	27300	0
20	20230905	183500	2099201450	27300	27300	27300	27300	0
21	20230905	183400	2099201450	27300	27300	27300	27300	0
22	20230905	183300	2099201450	27300	27300	27300	27300	0
23	20230905	183200	2099201450	27300	27300	27300	27300	0
24	20230905	183100	2099201450	27300	27300	27300	27300	0
25	20230905	183000	2099201450	27300	27300	27300	27300	0
26	20230905	182900	2099201450	27300	27300	27300	27300	0
27	20230905	182800	2099201450	27300	27300	27300	27300	0
28	20230905	182700	2099201450	27300	27300	27300	27300	0
29	20230905	182600	2099201450	27300	27300	27300	27300	0
30	20230905	182500	2099201450	27300	27300	27300	27300	0
31	20230905	182400	2099201450	27300	27300	27300	27300	0
32	20230905	182300	2099201450	27300	27300	27300	27300	1901
33	20230905	182200	2099201450	27300	27300	27300	27300	0
34	20230905	182100	2099201450	27300	27300	27300	27300	0
35	20230905	182000	2099201450	27300	27300	27300	27300	0
36	20230905	181900	2099201450	27300	27300	27300	27300	0
37	20230905	181800	2099201450	27300	27300	27300	27300	0
38	20230905	181700	2099201450	27300	27300	27300	27300	0
39	20230905	181600	2099201450	27300	27300	27300	27300	0
40	20230905	181500	2099201450	27300	27300	27300	27300	0
41	20230905	181400	2099201450	27300	27300	27300	27300	0
42	20230905	181300	2099201450	27300	27300	27300	27300	0
43	20230905	181200	2099201450	27300	27300	27300	27300	0
44	20230905	181100	2099201450	27300	27300	27300	27300	0
45	20230905	181000	2099201450	27300	27300	27300	27300	0
46	20230905	180900	2099201450	27300	27300	27300	27300	0
47	20230905	180800	2099201450	27300	27300	27300	27300	0
48	20230905	180700	2099201450	27300	27300	27300	27300	0
49	20230905	180600	2099201450	27300	27300	27300	27300	0
50	20230905	180500	2099201450	27300	27300	27300	27300	0
51	20230905	180400	2099201450	27300	27300	27300	27300	0
52	20230905	180300	2099201450	27300	27300	27300	27300	0
53	20230905	180200	2099201450	27300	27300	27300	27300	0
54	20230905	180100	2099201450	27300	27300	27300	27300	0
55	20230905	180000	2099201450	27300	27300	27300	27300	0
56	20230905	175900	2099201450	27300	27300	27300	27300	0
57	20230905	175800	2099201450	27300	27300	27300	27300	0
58	20230905	175700	2099201450	27300	27300	27300	27300	0
59	20230905	175600	2099201450	27300	27300	27300	27300	0
60	20230905	175500	2099201450	27300	27300	27300	27300	0
61	20230905	175400	2099201450	27300	27300	27300	27300	0
62	20230905	175300	2099201450	27300	27300	27300	27300	1901
63	20230905	175200	2099201450	27300	27300	27300	27300	0
64	20230905	175100	2099201450	27300	27300	27300	27300	0
65	20230905	175000	2099201450	27300	27300	27300	27300	0
66	20230905	174900	2099201450	27300	27300	27300	27300	0
67	20230905	174800	2099201450	27300	27300	27300	27300	0
68	20230905	174700	2099201450	27300	27300	27300	27300	0
69	20230905	174600	2099201450	27300	27300	27300	27300	0
70	20230905	174500	2099201450	27300	27300	27300	27300	0
71	20230905	174400	2099201450	27300	27300	27300	27300	0
72	20230905	174300	2099201450	27300	27300	27300	27300	0
73	20230905	174200	2099201450	27300	27300	27300	27300	0
74	20230905	174100	2099201450	27300	27300	27300	27300	0
75	20230905	174000	2099201450	27300	27300	27300	27300	0
76	20230905	173900	2099201450	27300	27300	27300	27300	0
77	20230905	173800	2099201450	27300	27300	27300	27300	0
78	20230905	173700	2099201450	27300	27300	27300	27300	0
79	20230905	173600	2099201450	27300	27300	27300	27300	0
80	20230905	173500	2099201450	27300	27300	27300	27300	0
81	20230905	173400	2099201450	27300	27300	27300	27300	0
82	20230905	173300	2099201450	27300	27300	27300	27300	0
83	20230905	173200	2099201450	27300	27300	27300	27300	0
84	20230905	173100	2099201450	27300	27300	27300	27300	0
85	20230905	173000	2099201450	27300	27300	27300	27300	0
86	20230905	172900	2099201450	27300	27300	27300	27300	0
87	20230905	172800	2099201450	27300	27300	27300	27300	0
88	20230905	172700	2099201450	27300	27300	27300	27300	0
89	20230905	172600	2099201450	27300	27300	27300	27300	0
90	20230905	172500	2099201450	27300	27300	27300	27300	0
91	20230905	172400	2099201450	27300	27300	27300	27300	0
92	20230905	172300	2099201450	27300	27300	27300	27300	1901
93	20230905	172200	2099201450	27300	27300	27300	27300	0
94	20230905	172100	2099201450	27300	27300	27300	27300	0
95	20230905	172000	2099201450	27300	27300	27300	27300	0
96	20230905	171900	2099201450	27300	27300	27300	27300	0
97	20230905	171800	2099201450	27300	27300	27300	27300	0
98	20230905	171700	2099201450	27300	27300	27300	27300	0
99	20230905	171600	2099201450	27300	27300	27300	27300	0
100	20230905	171500	2099201450	27300	27300	27300	27300	0
101	20230905	171400	2099201450	27300	27300	27300	27300	0
102	20230905	171300	2099201450	27300	27300	27300	27300	0
103	20230905	171200	2099201450	27300	27300	27300	27300	0
104	20230905	171100	2099201450	27300	27300	27300	27300	0
105	20230905	171000	2099201450	27300	27300	27300	27300	0
106	20230905	170900	2099201450	27300	27300	27300	27300	0
107	20230905	170800	2099201450	27300	27300	27300	27300	0
108	20230905	170700	2099201450	27300	27300	27300	27300	0
109	20230905	170600	2099201450	27300	27300	27300	27300	0
110	20230905	170500	2099201450	27300	27300	27300	27300	0
111	20230905	170400	2099201450	27300	27300	27300	27300	0
112	20230905	170300	2099201450	27300	27300	27300	27300	0
113	20230905	170200	2099201450	27300	27300	27300	27300	0
114	20230905	170100	2099201450	27300	27300	27300	27300	0
115	20230905	170000	2099201450	27300	27300	27300	27300	0
116	20230905	165900	2099201450	27300	27300	27300	27300	0
117	20230905	165800	2099201450	27300	27300	27300	27300	0
118	20230905	165700	2099201450	27300	27300	27300	27300	0
119	20230905	165600	2099201450	27300	27300	27300	27300	0
120	20230905	165500	2099201450	27300	27300	27300	27300	0
121	20230905	165400	2099201450	27300	27300	27300	27300	0
122	20230905	165300	2099201450	27300	27300	27300	27300	1901
123	20230905	165200	2099201450	27300	27300	27300	27300	0
124	20230905	165100	2099201450	27300	27300	27300	27300	0
125	20230905	165000	2099201450	27300	27300	27300	27300	0
126	20230905	164900	2099201450	27300	27300	27300	27300	0
127	20230905	164800	2099201450	27300	27300	27300	27300	0
128	20230905	164700	2099201450	27300	27300	27300	27300	0
129	20230905	164600	2099201450	27300	27300	27300	27300	0
130	20230905	164500	2099201450	27300	27300	27300	27300	0
131	20230905	164400	2099201450	27300	27300	27300	27300	0
132	20230905	164300	2099201450	27300	27300	27300	27300	0
133	20230905	164200	2099201450	27300	27300	27300	27300	0
134	20230905	164100	2099201450	27300	27300	27300	27300	0
135	20230905	164000	2099201450	27300	27300	27300	27300	0
136	20230905	163900	2099201450	27300	27300	27300	27300	0
137	20230905	163800	2099201450	27300	27300	27300	27300	0
138	20230905	163700	2099201450	27300	27300	27300	27300	0
139	20230905	163600	2099201450	27300	27300	27300	27300	0
140	20230905	163500	2099201450	27300	27300	27300	27300	0
141	20230905	163400	2099201450	27300	27300	27300	27300	0
142	20230905	163300	2099201450	27300	27300	27300	27300	0
143	20230905	163200	2099201450	27300	27300	27300	27300	0
144	20230905	163100	2099201450	27300	27300	27300	27300	0
145	20230905	163000	2099201450	27300	27300	27300	27300	0
146	20230905	162900	2099201450	27300	27300	27300	27300	0
147	20230905	162800	2099201450	27300	27300	27300	27300	0
148	20230905	162700	2099201450	27300	27300	27300	27300	0
149	20230905	162600	2099201450	27300	27300	27300	27300	0
150	20230905	162500	2099201450	27300	27300	27300	27300	0
151	20230905	162400	2099201450	27300	27300	27300	27300	0
152	20230905	162300	2099201450	27300	27300	27300	27300	1901
153	20230905	162200	2099201450	27300	27300	27300	27300	0
154	20230905	162100	2099201450	27300	27300	27300	27300	0
155	20230905	162000	2099201450	27300	27300	27300	27300	0
156	20230905	161900	2099201450	27300	27300	27300	27300	0
157	20230905	161800	2099201450	27300	27300	27300	27300	0
158	20230905	161700	2099201450	27300	27300	27300	27300	0
159	20230905	161600	2099201450	27300	27300	27300	27300	0
160	20230905	161500	2099201450	27300	27300	27300	27300	0
161	20230905	161400	2099201450	27300	27300	27300	27300	0
162	20230905	161300	2099201450	27300	27300	27300	27300	0
163	20230905	161200	2099201450	27300	27300	27300	27300	0
164	20230905	161100	2099201450	27300	27300	27300	27300	0
165	20230905	161000	2099201450	27300	27300	27300	27300	0
166	20230905	160900	2099201450	27300	27300	27300	27300	0
167	20230905	160800	2099201450	27300	27300	27300	27300	0
168	20230905	160700	2099201450	27300	27300	27300	27300	0
169	20230905	160600	2099201450	27300	27300	27300	27300	0
170	20230905	160500	2099201450	27300	27300	27300	27300	0
171	20230905	160400	2099201450	27300	27300	27300	27300	0
172	20230905	160300	2099201450	27300	27300	27300	27300	0
173	20230905	160200	2099201450	27300	27300	27300	27300	0
174	20230905	160100	2099201450	27300	27300	27300	27300	0
175	20230905	160000	2099201450	27300	27300	27300	27300	0
176	20230905	155900	2099201450	27300	27300	27300	27300	0
177	20230905	155800	2099201450	27300	27300	27300	27300	0
178	20230905	155700	2099201450	27300	27300	27300	27300	0
179	20230905	155600	2099201450	27300	27300	27300	27300	0
180	20230905	155500	2099201450	27300	27300	27300	27300	0
181	20230905	155400	2099201450	27300	27300	27300	27300	0
182	20230905	155300	2099201450	27300	27300	27300	27300	1901
183	20230905	155200	2099201450	27300	27300	27300	27300	0
184	20230905	155100	2099201450	27300	27300	27300	27300	0
185	20230905	155000	2099201450	27300	27300	27300	27300	0
186	20230905	154900	2099201450	27300	27300	27300	27300	0
187	20230905	154800	2099201450	27300	27300	27300	27300	0
188	20230905	154700	2099201450	27300	27300	27300	27300	0
189	20230905	154600	2099201450	27300	27300	27300	27300	0
190	20230905	154500	2099201450	27300	27300	27300	27300	0
191	20230905	154400	2099201450	27300	27300	27300	27300	0
192	20230905	154300	2099201450	27300	27300	27300	27300	0
193	20230905	154200	2099201450	27300	27300	27300	27300	0
194	20230905	154100	2099201450	27300	27300	27300	27300	0
195	20230905	154000	2099201450	27300	27300	27300	27300	0
196	20230905	153900	2099201450	27300	27300	27300	27300	0
197	20230905	153800	2099201450	27300	27300	27300	27300	0
198	20230905	153700	2099201450	27300	27300	27300	27300	0
199	20230905	153600	2099201450	27300	27300	27300	27300	0
200	20230905	153500	2099201450	27300	27300	27300	27300	0
201	20230905	153400	2099201450	27300	27300	27300	27300	0
202	20230905	153300	2099201450	27300	27300	27300	27300	0
203	20230905	153200	2099201450	27300	27300	27300	27300	0
204	20230905	153100	2099201450	27300	27300	27300	27300	0
205	20230905	153000	2099201450	27300	27300	27300	27300	1901
206	20230905	152900	2047304150	27300	27300	27300	27300	0
207	20230905	152800	2047304150	27300	27300	27300	27300	0
208	20230905	152700	2047304150	27300	27300	27300	27300	0
209	20230905	152600	2047304150	27300	27300	27300	27300	0
210	20230905	152500	2047304150	27300	27300	27300	27300	0
211	20230905	152400	2047304150	27300	27300	27300	27300	0
212	20230905	152300	2047304150	27300	27300	27300	27300	0
213	20230905	152200	2047304150	27300	27300	27300	27300	0
214	20230905	152100	2047304150	27300	27300	27300	27300	0
215	20230905	152000	2047304150	27300	27300	27300	27300	0
216	20230905	151900	2047304150	27300	27200	27300	27200	467
217	20230905	151800	2034562250	27300	27250	27300	27200	101
218	20230905	151700	2031812150	27300	27200	27300	27200	6
219	20230905	151600	2031648650	27200	27200	27200	27200	38
220	20230905	151500	2030615050	27200	27250	27250	27200	59
221	20230905	151400	2029009200	27200	27250	27250	27200	3
222	20230905	151300	2028927550	27250	27200	27250	27200	95
223	20230905	151200	2026343350	27300	27200	27300	27200	4
224	20230905	151100	2026234450	27300	27300	27300	27300	1
225	20230905	151000	2026207150	27250	27250	27300	27250	1068
226	20230905	150900	1997104000	27200	27200	27250	27200	139
227	20230905	150800	1993323000	27200	27200	27200	27150	525
228	20230905	150700	1979050500	27200	27200	27250	27200	224
229	20230905	150600	1972957550	27250	27200	27250	27200	78
230	20230905	150500	1970835850	27200	27200	27200	27200	8
231	20230905	150400	1970618250	27250	27200	27250	27200	45
232	20230905	150300	1969394100	27250	27250	27250	27250	39
233	20230905	150200	1968331350	27200	27200	27200	27200	28
234	20230905	150100	1967569750	27250	27200	27250	27200	370
235	20230905	150000	1957504100	27200	27250	27250	27200	10
236	20230905	145900	1957232000	27250	27200	27250	27200	6
237	20230905	145800	1957068650	27200	27200	27250	27200	10
238	20230905	145700	1956796400	27200	27250	27250	27200	940
239	20230905	145600	1931213250	27250	27200	27250	27200	7
240	20230905	145500	1931022800	27200	27250	27250	27200	226
241	20230905	145400	1924868350	27250	27250	27250	27250	470
242	20230905	145300	1912060850	27200	27200	27200	27200	7
243	20230905	145200	1911870450	27200	27200	27250	27200	328
244	20230905	145100	1902948700	27250	27200	27250	27200	56
245	20230905	145000	1901422850	27250	27200	27250	27200	15
246	20230905	144900	1901014200	27250	27200	27250	27200	66
247	20230905	144800	1899218900	27200	27250	27250	27200	72
248	20230905	144700	1897257000	27250	27250	27250	27250	2
249	20230905	144600	1897202500	27250	27200	27250	27200	61
250	20230905	144500	1895543150	27200	27250	27250	27200	4
251	20230905	144400	1895434200	27250	27200	27250	27200	133
252	20230905	144300	1891810100	27250	27200	27250	27200	113
253	20230905	144200	1888736400	27250	27200	27250	27200	4
254	20230905	144100	1888627450	27200	27250	27250	27200	6
255	20230905	144000	1888464100	27250	27200	27250	27200	619
256	20230905	143900	1871626850	27200	27150	27200	27150	11
257	20230905	143800	1871327850	27200	27200	27200	27200	647
258	20230905	143700	1853729450	27200	27150	27200	27150	61
259	20230905	143600	1852073200	27200	27200	27200	27200	3
260	20230905	143500	1851991600	27200	27200	27200	27200	3
261	20230905	143400	1851910000	27200	27150	27200	27150	66
262	20230905	143300	1850117750	27200	27200	27200	27200	23
263	20230905	143200	1849492150	27150	27150	27150	27150	47
264	20230905	143100	1848216100	27150	27150	27150	27150	33
265	20230905	143000	1847320150	27200	27150	27200	27150	52
266	20230905	142900	1845907500	27150	27100	27150	27100	879
267	20230905	142800	1822043000	27150	27100	27150	27100	65
268	20230905	142700	1820281350	27100	27100	27150	27100	11
269	20230905	142600	1819983100	27150	27100	27150	27100	166
270	20230905	142500	1815483000	27100	27100	27150	27100	610
271	20230905	142400	1798951450	27100	27150	27150	27100	15
272	20230905	142300	1798544800	27100	27100	27100	27100	13
273	20230905	142200	1798192500	27100	27100	27150	27100	447
274	20230905	142100	1786078650	27100	27150	27150	27100	50
275	20230905	142000	1784723500	27150	27150	27150	27100	21
276	20230905	141900	1784153800	27150	27100	27150	27100	61
277	20230905	141800	1782500550	27150	27100	27150	27100	53
278	20230905	141700	1781063250	27100	27100	27100	27100	4
279	20230905	141600	1780954850	27100	27150	27150	27100	79
280	20230905	141500	1778812850	27100	27100	27150	27100	8
281	20230905	141400	1778595950	27150	27100	27150	27100	262
282	20230905	141300	1771495450	27150	27100	27150	27100	62
283	20230905	141200	1769815100	27100	27150	27150	27100	6
284	20230905	141100	1769652350	27100	27150	27150	27100	20
285	20230905	141000	1769109600	27100	27100	27150	27100	60
286	20230905	140900	1767483450	27150	27100	27150	27100	6
287	20230905	140800	1767320750	27100	27150	27200	27100	425
288	20230905	140700	1755782050	27200	27150	27200	27150	133
289	20230905	140600	1752170700	27150	27150	27200	27150	53
290	20230905	140500	1750729600	27150	27200	27200	27150	205
291	20230905	140400	1745163800	27200	27150	27200	27150	116
292	20230905	140300	1742011500	27150	27200	27200	27150	22
293	20230905	140200	1741413300	27150	27100	27150	27100	642
294	20230905	140100	1723983100	27100	27100	27150	27050	64
295	20230905	140000	1722248650	27150	27050	27150	27050	38
296	20230905	135900	1721218250	27050	27100	27100	27050	7
297	20230905	135800	1721028850	27100	27050	27100	27050	3
298	20230905	135700	1720947600	27050	27000	27100	27000	191
299	20230905	135600	1715778400	27000	27050	27050	27000	38
300	20230905	135500	1714750950	27050	27000	27050	27000	7
301	20230905	135400	1714561800	27000	27050	27050	27000	8
302	20230905	135300	1714345650	27000	27050	27050	27000	215
303	20230905	135200	1708539650	27000	27000	27050	27000	9
304	20230905	135100	1708296550	27000	27050	27050	27000	7
305	20230905	135000	1708107400	27050	27000	27050	27000	52
306	20230905	134900	1706701100	27000	27000	27050	27000	8
307	20230905	134800	1706484950	27000	27100	27100	27000	770
308	20230905	134700	1685656600	27050	27050	27050	27050	646
309	20230905	134600	1668182300	27100	27050	27100	27050	4
310	20230905	134500	1668074000	27050	27100	27100	27050	9
311	20230905	134400	1667830350	27100	27100	27100	27050	22
312	20230905	134300	1667234250	27050	27050	27100	27050	7
313	20230905	134200	1667044750	27050	27100	27100	27050	8
314	20230905	134100	1666828200	27050	27050	27050	27050	3
315	20230905	134000	1666747050	27100	27100	27100	27050	41
316	20230905	133900	1665636200	27100	27100	27100	27100	4
317	20230905	133800	1665527800	27050	27050	27050	27050	7
318	20230905	133700	1665338450	27050	27050	27100	27050	6
319	20230905	133600	1665176000	27050	27100	27100	27050	6
320	20230905	133500	1665013500	27100	27100	27100	27100	35
321	20230905	133400	1664065000	27150	27150	27150	27100	8
322	20230905	133300	1663848000	27100	27150	27150	27100	22
323	20230905	133200	1663251000	27100	27100	27100	27100	3
324	20230905	133100	1663169700	27100	27150	27150	27100	21
325	20230905	133000	1662599950	27100	27050	27150	27050	75
326	20230905	132900	1660566050	27100	27050	27100	27050	6
327	20230905	132800	1660403650	27150	27150	27150	27050	23
328	20230905	132700	1659779600	27050	27100	27100	27050	55
329	20230905	132600	1658289200	27100	27050	27100	27050	646
330	20230905	132500	1640814400	27050	27050	27100	27050	8
331	20230905	132400	1640597850	27050	27100	27100	27050	8
332	20230905	132300	1640381300	27050	27050	27050	27050	4
333	20230905	132200	1640273100	27100	27050	27100	27050	5
334	20230905	132100	1640137750	27050	27100	27100	27050	77
335	20230905	132000	1638051400	27150	27100	27150	27050	105
336	20230905	131900	1635204750	27050	27100	27100	27050	52
337	20230905	131800	1633797200	27050	27100	27100	27050	11
338	20230905	131700	1633499300	27050	27050	27050	27050	597
339	20230905	131600	1617350450	27100	27100	27100	27050	9
340	20230905	131500	1617106800	27050	27050	27050	27050	6
341	20230905	131400	1616944500	27100	27050	27100	27050	11
342	20230905	131300	1616646800	27050	27050	27100	27050	6
343	20230905	131200	1616484350	27050	27050	27050	27050	56
344	20230905	131100	1614969550	27100	27050	27100	27050	4
345	20230905	131000	1614861250	27050	27050	27100	27050	42
346	20230905	130900	1613723250	27050	27050	27050	27050	9
347	20230905	130800	1613479800	27100	27050	27100	27050	6
348	20230905	130700	1613317350	27050	27050	27100	27050	8
349	20230905	130600	1613100800	27050	27100	27100	27050	8
350	20230905	130500	1612884250	27100	27100	27100	27050	308
351	20230905	130400	1604537550	27050	27100	27100	27050	10
352	20230905	130300	1604266650	27050	27050	27050	27050	3
353	20230905	130200	1604185500	27100	27050	27100	27050	8
354	20230905	130100	1603968900	27100	27100	27100	27100	3
355	20230905	130000	1603887600	27050	27000	27050	27000	141
356	20230905	125900	1600073600	27050	27000	27050	27000	86
357	20230905	125800	1597749850	26950	26950	26950	26950	3
358	20230905	125700	1597669000	27000	26950	27000	26950	233
359	20230905	125600	1591378100	27000	27000	27000	26950	1596
360	20230905	125500	1548326250	27050	27050	27100	27050	22
361	20230905	125400	1547731000	27000	27000	27000	27000	0
362	20230905	125300	1547731000	27000	27050	27050	27000	12
363	20230905	125200	1547406950	27050	27050	27050	27050	2
364	20230905	125100	1547352850	27050	27050	27050	27050	2
365	20230905	125000	1547298750	27100	27100	27100	27100	27
366	20230905	124900	1546567050	27050	27050	27050	27050	1
367	20230905	124800	1546540000	27000	27100	27100	27000	13
368	20230905	124700	1546187900	27100	27100	27100	27100	5
369	20230905	124600	1546052400	27100	27000	27100	27000	15
370	20230905	124500	1545646750	27050	27050	27050	27050	100
371	20230905	124400	1542941750	27050	27000	27050	27000	10
372	20230905	124300	1542671600	27050	27050	27050	27050	4
373	20230905	124200	1542563400	27050	27000	27050	27000	12
374	20230905	124100	1542238850	27050	27000	27050	27000	16
375	20230905	124000	1541806700	27050	27000	27050	27000	19
376	20230905	123900	1541292850	27000	27000	27000	27000	136
377	20230905	123800	1537620850	27000	27050	27050	27000	4
378	20230905	123700	1537512700	27050	27000	27050	27000	5
379	20230905	123600	1537377600	27050	27050	27050	27050	0
380	20230905	123500	1537377600	27050	27000	27050	27000	15
381	20230905	123400	1536971900	27000	27050	27050	27000	9
382	20230905	123300	1536728750	27050	27050	27050	27050	0
383	20230905	123200	1536728750	27050	27000	27050	27000	13
384	20230905	123100	1536377600	27000	27050	27050	27000	8
385	20230905	123000	1536161500	27050	27000	27050	27000	99
386	20230905	122900	1533488100	26950	27000	27000	26950	6
387	20230905	122800	1533326250	26950	26950	27000	26950	9
388	20230905	122700	1533083550	26950	26950	26950	26950	12
389	20230905	122600	1532760150	26950	27050	27050	26950	663
390	20230905	122500	1514882650	27050	27050	27050	27000	11
391	20230905	122400	1514585250	27050	27000	27050	27000	8
392	20230905	122300	1514369200	27050	27050	27050	27050	3
393	20230905	122200	1514288050	27000	27000	27050	27000	10
394	20230905	122100	1514017900	27000	27000	27050	27000	3
395	20230905	122000	1513936850	27050	27050	27050	27000	13
396	20230905	121900	1513585300	27000	27050	27050	27000	5
397	20230905	121800	1513450200	27000	27000	27000	27000	6
398	20230905	121700	1513288200	27000	27000	27050	27000	5
399	20230905	121600	1513153050	27050	27050	27050	27050	3
400	20230905	121500	1513071900	27000	27000	27000	27000	17
401	20230905	121400	1512612900	27050	27050	27050	27050	6
402	20230905	121300	1512450600	27000	27050	27050	27000	7
403	20230905	121200	1512261450	27000	27000	27000	27000	3
404	20230905	121100	1512180450	27050	27000	27050	27000	7
405	20230905	121000	1511991300	27050	27000	27050	27000	311
406	20230905	120900	1503593600	27000	27000	27000	27000	304
407	20230905	120800	1495385600	27000	27050	27050	27000	48
408	20230905	120700	1494087400	27050	27050	27050	27050	57
409	20230905	120600	1492545550	27000	27000	27000	27000	5
410	20230905	120500	1492410550	27000	27050	27050	27000	58
411	20230905	120400	1490841700	27050	27050	27100	27050	63
412	20230905	120300	1489137400	27100	27100	27100	27100	2
413	20230905	120200	1489083200	27100	27050	27100	27000	304
414	20230905	120100	1480864650	27050	27100	27100	27050	23
415	20230905	120000	1480241500	27150	27100	27150	27100	1163
416	20230905	115900	1448723750	27150	27100	27150	27100	6
417	20230905	115800	1448561000	27150	27100	27150	27100	6
418	20230905	115700	1448398150	27100	27100	27100	27100	23
419	20230905	115600	1447774850	27100	27150	27150	27100	417
420	20230905	115500	1436474050	27150	27100	27150	27100	41
421	20230905	115400	1435360950	27100	27100	27100	27100	3
422	20230905	115300	1435279650	27200	27150	27200	27150	8
423	20230905	115200	1435062350	27100	27150	27150	27100	7
424	20230905	115100	1434872500	27150	27100	27150	27100	81
425	20230905	115000	1432673400	27150	27150	27200	27150	13
426	20230905	114900	1432320000	27150	27150	27150	27100	23
427	20230905	114800	1431695700	27100	27100	27100	27100	5
428	20230905	114700	1431560200	27100	27100	27150	27100	13
429	20230905	114600	1431207750	27100	27150	27150	27100	7
430	20230905	114500	1431017900	27100	27100	27100	27100	27
431	20230905	114400	1430286200	27100	27100	27150	27100	6
432	20230905	114300	1430123500	27150	27100	27150	27100	4
433	20230905	114200	1430014950	27100	27100	27100	27100	3
434	20230905	114100	1429933650	27150	27150	27150	27150	3
435	20230905	114000	1429852200	27200	27150	27200	27100	34
436	20230905	113900	1428929800	27100	27100	27100	27100	3
437	20230905	113800	1428848500	27100	27100	27150	27100	8
438	20230905	113700	1428631550	27100	27150	27150	27100	5
439	20230905	113600	1428495900	27100	27100	27100	27100	2
440	20230905	113500	1428441700	27100	27150	27150	27100	666
441	20230905	113400	1410375500	27150	27200	27200	27150	5
442	20230905	113300	1410239650	27150	27150	27150	27150	13
443	20230905	113200	1409886700	27200	27200	27200	27200	3
444	20230905	113100	1409805100	27150	27200	27200	27150	9
445	20230905	113000	1409560600	27200	27200	27200	27200	15
446	20230905	112900	1409152600	27200	27150	27200	27150	80
447	20230905	112800	1406980450	27150	27200	27200	27150	5
448	20230905	112700	1406844600	27200	27200	27200	27200	117
449	20230905	112600	1403662200	27250	27250	27250	27150	11
450	20230905	112500	1403362750	27150	27200	27250	27150	6
451	20230905	112400	1403199500	27200	27150	27200	27150	18
452	20230905	112300	1402710100	27150	27150	27150	27150	151
453	20230905	112200	1398610450	27150	27150	27150	27150	2
454	20230905	112100	1398556150	27150	27150	27150	27150	11
455	20230905	112000	1398257500	27200	27200	27200	27200	19
456	20230905	111900	1397740700	27200	27200	27200	27200	60
457	20230905	111800	1396108700	27200	27200	27200	27150	21
458	20230905	111700	1395537550	27150	27150	27150	27150	5
459	20230905	111600	1395401800	27200	27250	27250	27200	113
460	20230905	111500	1392328150	27250	27250	27250	27250	0
461	20230905	111400	1392328150	27250	27200	27250	27200	16
462	20230905	111300	1391892700	27200	27200	27200	27200	145
463	20230905	111200	1387948700	27150	27200	27200	27150	37
464	20230905	111100	1386942650	27150	27200	27200	27150	6
465	20230905	111000	1386779500	27150	27200	27200	27150	8
466	20230905	110900	1386562000	27150	27150	27150	27150	2
467	20230905	110800	1386507700	27200	27200	27200	27200	0
468	20230905	110700	1386507700	27200	27200	27200	27200	67
469	20230905	110600	1384685300	27200	27200	27200	27200	6
470	20230905	110500	1384522100	27150	27200	27200	27150	38
471	20230905	110400	1383490350	27200	27200	27200	27150	9
472	20230905	110300	1383245600	27200	27150	27200	27150	6
473	20230905	110200	1383082500	27200	27200	27200	27200	0
474	20230905	110100	1383082500	27200	27150	27200	27150	9
475	20230905	110000	1382837950	27150	27100	27150	27100	6
476	20230905	105900	1382675100	27200	27150	27200	27100	640
477	20230905	105800	1365300000	27150	27150	27150	27150	2
478	20230905	105700	1365245700	27150	27150	27150	27150	5
479	20230905	105600	1365109950	27150	27150	27150	27150	0
480	20230905	105500	1365109950	27150	27200	27200	27150	10
481	20230905	105400	1364838200	27200	27150	27200	27150	3
482	20230905	105300	1364756650	27200	27200	27200	27150	24
483	20230905	105200	1364104400	27150	27150	27150	27150	13
484	20230905	105100	1363751450	27200	27150	27200	27150	103
485	20230905	105000	1360953200	27150	27150	27150	27150	217
486	20230905	104900	1355061650	27100	27100	27100	27100	178
487	20230905	104800	1350237850	27200	27200	27200	27200	0
488	20230905	104700	1350237850	27200	27200	27200	27100	11
489	20230905	104600	1349938750	27200	27200	27200	27200	40
490	20230905	104500	1348850750	27200	27200	27200	27200	0
491	20230905	104400	1348850750	27200	27150	27200	27150	100
492	20230905	104300	1346134250	27150	27150	27150	27150	1
493	20230905	104200	1346107100	27150	27150	27150	27150	2
494	20230905	104100	1346052800	27150	27150	27150	27150	1
495	20230905	104000	1346025650	27150	27150	27150	27150	9
496	20230905	103900	1345781300	27200	27200	27200	27200	11
497	20230905	103800	1345482100	27150	27200	27200	27150	125
498	20230905	103700	1342084900	27200	27250	27250	27200	294
499	20230905	103600	1334088050	27200	27200	27200	27200	0
500	20230905	103500	1334088050	27200	27200	27200	27200	4
501	20230905	103400	1333979250	27200	27200	27200	27200	2
502	20230905	103300	1333924850	27200	27200	27200	27200	262
503	20230905	103200	1326798450	27200	27200	27200	27200	169
504	20230905	103100	1322201650	27200	27150	27200	27150	80
505	20230905	103000	1320028600	27150	27150	27150	27150	11
506	20230905	102900	1319729950	27150	27150	27150	27150	114
507	20230905	102800	1316634850	27150	27150	27150	27150	1
508	20230905	102700	1316607700	27100	27100	27100	27100	1
509	20230905	102600	1316580600	27150	27150	27150	27150	0
510	20230905	102500	1316580600	27150	27100	27150	27100	50
511	20230905	102400	1315223200	27100	27100	27100	27100	160
512	20230905	102300	1310887200	27050	27050	27100	27050	1202
513	20230905	102200	1278371600	27050	27100	27100	27050	150
514	20230905	102100	1274311600	27050	27050	27050	27050	1
515	20230905	102000	1274284550	27050	27050	27050	27050	5
516	20230905	101900	1274149300	27100	27100	27100	27100	12
517	20230905	101800	1273824100	27100	27100	27100	27100	0
518	20230905	101700	1273824100	27100	27100	27100	27100	50
519	20230905	101600	1272469100	27050	27050	27050	27050	74
520	20230905	101500	1270467400	27050	27050	27050	27050	1
521	20230905	101400	1270440350	27050	27100	27100	27050	106
522	20230905	101300	1267568050	27100	27100	27100	27100	129
523	20230905	101200	1264072150	27100	27100	27100	27100	0
524	20230905	101100	1264072150	27100	27050	27100	27050	157
525	20230905	101000	1259825150	27100	27100	27100	27100	9
526	20230905	100900	1259581250	27100	27100	27100	27100	0
527	20230905	100800	1259581250	27100	27100	27100	27100	923
528	20230905	100700	1234567950	27100	27050	27100	27050	273
529	20230905	100600	1227169800	27050	27050	27050	27050	0
530	20230905	100500	1227169800	27050	27050	27100	27050	62
531	20230905	100400	1225492600	27050	27050	27050	27050	3
532	20230905	100300	1225411450	27050	27050	27050	27050	11
533	20230905	100200	1225113900	27050	27050	27050	27050	0
534	20230905	100100	1225113900	27050	27050	27050	27050	14
535	20230905	100000	1224735200	27100	27150	27150	27100	5
536	20230905	095900	1224599600	27100	27100	27100	27100	205
537	20230905	095800	1219044100	27050	27050	27050	27050	70
538	20230905	095700	1217150600	27100	27100	27100	27100	2
539	20230905	095600	1217096400	27150	27150	27150	27150	20
540	20230905	095500	1216553400	27150	27100	27150	27100	2241
541	20230905	095400	1155822200	27100	27150	27150	27100	246
542	20230905	095300	1149155550	27100	27100	27100	27100	780
543	20230905	095200	1128017550	27100	27100	27150	27100	112
544	20230905	095100	1124977350	27100	27100	27100	27100	6
545	20230905	095000	1124814750	27150	27150	27150	27150	0
546	20230905	094900	1124814750	27150	27100	27150	27100	112
547	20230905	094800	1121775500	27100	27150	27150	27100	200
548	20230905	094700	1116347300	27150	27200	27200	27150	640
549	20230905	094600	1098939350	27200	27200	27200	27200	88
550	20230905	094500	1096545750	27300	27250	27300	27250	275
551	20230905	094400	1089051500	27300	27250	27300	27250	310
552	20230905	094300	1080603850	27250	27250	27250	27250	204
553	20230905	094200	1075044850	27250	27350	27350	27250	4133
554	20230905	094100	962107150	27350	27400	27400	27350	850
555	20230905	094000	938817500	27450	27450	27450	27450	881
556	20230905	093900	914634050	27450	27450	27450	27400	1448
557	20230905	093800	874897150	27500	27500	27500	27450	749
558	20230905	093700	854299700	27500	27500	27500	27450	97
559	20230905	093600	851632250	27500	27500	27550	27500	282
560	20230905	093500	843874950	27500	27550	27550	27500	685
561	20230905	093400	825022400	27500	27500	27550	27500	925
562	20230905	093300	799584650	27500	27450	27500	27400	1089
563	20230905	093200	769705950	27500	27500	27550	27500	601
564	20230905	093100	753168400	27500	27450	27550	27450	1563
565	20230905	093000	710209050	27450	27500	27550	27450	1283
566	20230905	092900	674931750	27450	27500	27500	27400	2961
567	20230905	092800	593567350	27500	27500	27550	27500	164
568	20230905	092700	589057300	27500	27500	27550	27500	1833
569	20230905	092600	538633800	27500	27500	27600	27500	3568
570	20230905	092500	440361150	27550	27200	27550	27100	5831
571	20230905	092400	281195650	27200	27250	27250	27150	119
572	20230905	092300	277956250	27150	27050	27200	27000	1194
573	20230905	092200	245514550	27050	27050	27050	27050	367
574	20230905	092100	235587200	27050	27050	27050	27050	220
575	20230905	092000	229636200	27050	27050	27150	27050	3125
576	20230905	091900	144971300	27050	27000	27050	26750	1234
577	20230905	091800	111777150	27000	26600	27000	26600	1234
578	20230905	091700	78714350	26550	26550	26550	26550	247
579	20230905	091600	72156500	26550	26600	26600	26550	8
580	20230905	091500	71944000	26550	26600	26600	26550	139
581	20230905	091400	68246700	26700	26700	26700	26700	20
582	20230905	091300	67712700	26600	26600	26600	26550	188
583	20230905	091200	62711950	26600	26600	26650	26600	109
584	20230905	091100	59810100	26600	26600	26600	26600	0
585	20230905	091000	59810100	26600	26650	26700	26600	106
586	20230905	090900	56984750	26600	26600	26600	26600	0
587	20230905	090800	56984750	26600	26600	26600	26600	217
588	20230905	090700	51212550	26600	26600	26600	26600	0
589	20230905	090600	51212550	26600	26700	26700	26600	22
590	20230905	090500	50625250	26650	26650	26650	26600	930
591	20230905	090400	25842450	26650	26700	26700	26650	30
592	20230905	090300	25042900	26750	26700	26750	26700	11
593	20230905	090200	24748700	26650	26650	26650	26650	1
594	20230905	090100	24722050	26750	26750	26850	26750	529
595	20230905	090000	10546500	26700	26700	26750	26650	395