KissMeData/003350/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183800	3284367150	29200	29200	29200	29200	4118
3	20230913	183700	3284367150	29200	29200	29200	29200	0
4	20230913	183600	3284367150	29200	29200	29200	29200	0
5	20230913	183500	3284367150	29200	29200	29200	29200	0
6	20230913	183400	3284367150	29200	29200	29200	29200	0
7	20230913	183300	3284367150	29200	29200	29200	29200	0
8	20230913	183200	3284367150	29200	29200	29200	29200	0
9	20230913	183100	3284367150	29200	29200	29200	29200	0
10	20230913	183000	3284367150	29200	29200	29200	29200	0
11	20230913	182900	3284367150	29200	29200	29200	29200	0
12	20230913	182800	3284367150	29200	29200	29200	29200	0
13	20230913	182700	3284367150	29200	29200	29200	29200	0
14	20230913	182600	3284367150	29200	29200	29200	29200	0
15	20230913	182500	3284367150	29200	29200	29200	29200	0
16	20230913	182400	3284367150	29200	29200	29200	29200	0
17	20230913	182300	3284367150	29200	29200	29200	29200	0
18	20230913	182200	3284367150	29200	29200	29200	29200	0
19	20230913	182100	3284367150	29200	29200	29200	29200	0
20	20230913	182000	3284367150	29200	29200	29200	29200	0
21	20230913	181900	3284367150	29200	29200	29200	29200	0
22	20230913	181800	3284367150	29200	29200	29200	29200	0
23	20230913	181700	3284367150	29200	29200	29200	29200	0
24	20230913	181600	3284367150	29200	29200	29200	29200	0
25	20230913	181500	3284367150	29200	29200	29200	29200	0
26	20230913	181400	3284367150	29200	29200	29200	29200	0
27	20230913	181300	3284367150	29200	29200	29200	29200	0
28	20230913	181200	3284367150	29200	29200	29200	29200	0
29	20230913	181100	3284367150	29200	29200	29200	29200	0
30	20230913	181000	3284367150	29200	29200	29200	29200	0
31	20230913	180900	3284367150	29200	29200	29200	29200	0
32	20230913	180800	3284367150	29200	29200	29200	29200	4118
33	20230913	180700	3284367150	29200	29200	29200	29200	0
34	20230913	180600	3284367150	29200	29200	29200	29200	0
35	20230913	180500	3284367150	29200	29200	29200	29200	0
36	20230913	180400	3284367150	29200	29200	29200	29200	0
37	20230913	180300	3284367150	29200	29200	29200	29200	0
38	20230913	180200	3284367150	29200	29200	29200	29200	0
39	20230913	180100	3284367150	29200	29200	29200	29200	0
40	20230913	180000	3284367150	29200	29200	29200	29200	0
41	20230913	175900	3284367150	29200	29200	29200	29200	0
42	20230913	175800	3284367150	29200	29200	29200	29200	0
43	20230913	175700	3284367150	29200	29200	29200	29200	0
44	20230913	175600	3284367150	29200	29200	29200	29200	0
45	20230913	175500	3284367150	29200	29200	29200	29200	0
46	20230913	175400	3284367150	29200	29200	29200	29200	0
47	20230913	175300	3284367150	29200	29200	29200	29200	0
48	20230913	175200	3284367150	29200	29200	29200	29200	0
49	20230913	175100	3284367150	29200	29200	29200	29200	0
50	20230913	175000	3284367150	29200	29200	29200	29200	0
51	20230913	174900	3284367150	29200	29200	29200	29200	0
52	20230913	174800	3284367150	29200	29200	29200	29200	0
53	20230913	174700	3284367150	29200	29200	29200	29200	0
54	20230913	174600	3284367150	29200	29200	29200	29200	0
55	20230913	174500	3284367150	29200	29200	29200	29200	0
56	20230913	174400	3284367150	29200	29200	29200	29200	0
57	20230913	174300	3284367150	29200	29200	29200	29200	0
58	20230913	174200	3284367150	29200	29200	29200	29200	0
59	20230913	174100	3284367150	29200	29200	29200	29200	0
60	20230913	174000	3284367150	29200	29200	29200	29200	0
61	20230913	173900	3284367150	29200	29200	29200	29200	0
62	20230913	173800	3284367150	29200	29200	29200	29200	4118
63	20230913	173700	3284367150	29200	29200	29200	29200	0
64	20230913	173600	3284367150	29200	29200	29200	29200	0
65	20230913	173500	3284367150	29200	29200	29200	29200	0
66	20230913	173400	3284367150	29200	29200	29200	29200	0
67	20230913	173300	3284367150	29200	29200	29200	29200	0
68	20230913	173200	3284367150	29200	29200	29200	29200	0
69	20230913	173100	3284367150	29200	29200	29200	29200	0
70	20230913	173000	3284367150	29200	29200	29200	29200	0
71	20230913	172900	3284367150	29200	29200	29200	29200	0
72	20230913	172800	3284367150	29200	29200	29200	29200	0
73	20230913	172700	3284367150	29200	29200	29200	29200	0
74	20230913	172600	3284367150	29200	29200	29200	29200	0
75	20230913	172500	3284367150	29200	29200	29200	29200	0
76	20230913	172400	3284367150	29200	29200	29200	29200	0
77	20230913	172300	3284367150	29200	29200	29200	29200	0
78	20230913	172200	3284367150	29200	29200	29200	29200	0
79	20230913	172100	3284367150	29200	29200	29200	29200	0
80	20230913	172000	3284367150	29200	29200	29200	29200	0
81	20230913	171900	3284367150	29200	29200	29200	29200	0
82	20230913	171800	3284367150	29200	29200	29200	29200	0
83	20230913	171700	3284367150	29200	29200	29200	29200	0
84	20230913	171600	3284367150	29200	29200	29200	29200	0
85	20230913	171500	3284367150	29200	29200	29200	29200	0
86	20230913	171400	3284367150	29200	29200	29200	29200	0
87	20230913	171300	3284367150	29200	29200	29200	29200	0
88	20230913	171200	3284367150	29200	29200	29200	29200	0
89	20230913	171100	3284367150	29200	29200	29200	29200	0
90	20230913	171000	3284367150	29200	29200	29200	29200	0
91	20230913	170900	3284367150	29200	29200	29200	29200	0
92	20230913	170800	3284367150	29200	29200	29200	29200	4118
93	20230913	170700	3284367150	29200	29200	29200	29200	0
94	20230913	170600	3284367150	29200	29200	29200	29200	0
95	20230913	170500	3284367150	29200	29200	29200	29200	0
96	20230913	170400	3284367150	29200	29200	29200	29200	0
97	20230913	170300	3284367150	29200	29200	29200	29200	0
98	20230913	170200	3284367150	29200	29200	29200	29200	0
99	20230913	170100	3284367150	29200	29200	29200	29200	0
100	20230913	170000	3284367150	29200	29200	29200	29200	0
101	20230913	165900	3284367150	29200	29200	29200	29200	0
102	20230913	165800	3284367150	29200	29200	29200	29200	0
103	20230913	165700	3284367150	29200	29200	29200	29200	0
104	20230913	165600	3284367150	29200	29200	29200	29200	0
105	20230913	165500	3284367150	29200	29200	29200	29200	0
106	20230913	165400	3284367150	29200	29200	29200	29200	0
107	20230913	165300	3284367150	29200	29200	29200	29200	0
108	20230913	165200	3284367150	29200	29200	29200	29200	0
109	20230913	165100	3284367150	29200	29200	29200	29200	0
110	20230913	165000	3284367150	29200	29200	29200	29200	0
111	20230913	164900	3284367150	29200	29200	29200	29200	0
112	20230913	164800	3284367150	29200	29200	29200	29200	0
113	20230913	164700	3284367150	29200	29200	29200	29200	0
114	20230913	164600	3284367150	29200	29200	29200	29200	0
115	20230913	164500	3284367150	29200	29200	29200	29200	0
116	20230913	164400	3284367150	29200	29200	29200	29200	0
117	20230913	164300	3284367150	29200	29200	29200	29200	0
118	20230913	164200	3284367150	29200	29200	29200	29200	0
119	20230913	164100	3284367150	29200	29200	29200	29200	0
120	20230913	164000	3284367150	29200	29200	29200	29200	0
121	20230913	163900	3284367150	29200	29200	29200	29200	0
122	20230913	163800	3284367150	29200	29200	29200	29200	4118
123	20230913	163700	3284367150	29200	29200	29200	29200	0
124	20230913	163600	3284367150	29200	29200	29200	29200	0
125	20230913	163500	3284367150	29200	29200	29200	29200	0
126	20230913	163400	3284367150	29200	29200	29200	29200	0
127	20230913	163300	3284367150	29200	29200	29200	29200	0
128	20230913	163200	3284367150	29200	29200	29200	29200	0
129	20230913	163100	3284367150	29200	29200	29200	29200	0
130	20230913	163000	3284367150	29200	29200	29200	29200	0
131	20230913	162900	3284367150	29200	29200	29200	29200	0
132	20230913	162800	3284367150	29200	29200	29200	29200	0
133	20230913	162700	3284367150	29200	29200	29200	29200	0
134	20230913	162600	3284367150	29200	29200	29200	29200	0
135	20230913	162500	3284367150	29200	29200	29200	29200	0
136	20230913	162400	3284367150	29200	29200	29200	29200	0
137	20230913	162300	3284367150	29200	29200	29200	29200	0
138	20230913	162200	3284367150	29200	29200	29200	29200	0
139	20230913	162100	3284367150	29200	29200	29200	29200	0
140	20230913	162000	3284367150	29200	29200	29200	29200	0
141	20230913	161900	3284367150	29200	29200	29200	29200	0
142	20230913	161800	3284367150	29200	29200	29200	29200	0
143	20230913	161700	3284367150	29200	29200	29200	29200	0
144	20230913	161600	3284367150	29200	29200	29200	29200	0
145	20230913	161500	3284367150	29200	29200	29200	29200	0
146	20230913	161400	3284367150	29200	29200	29200	29200	0
147	20230913	161300	3284367150	29200	29200	29200	29200	0
148	20230913	161200	3284367150	29200	29200	29200	29200	0
149	20230913	161100	3284367150	29200	29200	29200	29200	0
150	20230913	161000	3284367150	29200	29200	29200	29200	0
151	20230913	160900	3284367150	29200	29200	29200	29200	0
152	20230913	160800	3284367150	29200	29200	29200	29200	4118
153	20230913	160700	3284367150	29200	29200	29200	29200	0
154	20230913	160600	3284367150	29200	29200	29200	29200	0
155	20230913	160500	3284367150	29200	29200	29200	29200	0
156	20230913	160400	3284367150	29200	29200	29200	29200	0
157	20230913	160300	3284367150	29200	29200	29200	29200	0
158	20230913	160200	3284367150	29200	29200	29200	29200	0
159	20230913	160100	3284367150	29200	29200	29200	29200	0
160	20230913	160000	3284367150	29200	29200	29200	29200	0
161	20230913	155900	3284367150	29200	29200	29200	29200	0
162	20230913	155800	3284367150	29200	29200	29200	29200	0
163	20230913	155700	3284367150	29200	29200	29200	29200	0
164	20230913	155600	3284367150	29200	29200	29200	29200	0
165	20230913	155500	3284367150	29200	29200	29200	29200	0
166	20230913	155400	3284367150	29200	29200	29200	29200	0
167	20230913	155300	3284367150	29200	29200	29200	29200	0
168	20230913	155200	3284367150	29200	29200	29200	29200	0
169	20230913	155100	3284367150	29200	29200	29200	29200	0
170	20230913	155000	3284367150	29200	29200	29200	29200	0
171	20230913	154900	3284367150	29200	29200	29200	29200	0
172	20230913	154800	3284367150	29200	29200	29200	29200	0
173	20230913	154700	3284367150	29200	29200	29200	29200	0
174	20230913	154600	3284367150	29200	29200	29200	29200	0
175	20230913	154500	3284367150	29200	29200	29200	29200	0
176	20230913	154400	3284367150	29200	29200	29200	29200	0
177	20230913	154300	3284367150	29200	29200	29200	29200	0
178	20230913	154200	3284367150	29200	29200	29200	29200	0
179	20230913	154100	3284367150	29200	29200	29200	29200	0
180	20230913	154000	3284367150	29200	29200	29200	29200	0
181	20230913	153900	3284367150	29200	29200	29200	29200	0
182	20230913	153800	3284367150	29200	29200	29200	29200	4118
183	20230913	153700	3284367150	29200	29200	29200	29200	0
184	20230913	153600	3284367150	29200	29200	29200	29200	0
185	20230913	153500	3284367150	29200	29200	29200	29200	0
186	20230913	153400	3284367150	29200	29200	29200	29200	0
187	20230913	153300	3284367150	29200	29200	29200	29200	0
188	20230913	153200	3284367150	29200	29200	29200	29200	0
189	20230913	153100	3284367150	29200	29200	29200	29200	0
190	20230913	153000	3284367150	29200	29200	29200	29200	4118
191	20230913	152900	3164121550	29200	29200	29200	29200	0
192	20230913	152800	3164121550	29200	29200	29200	29200	0
193	20230913	152700	3164121550	29200	29200	29200	29200	0
194	20230913	152600	3164121550	29200	29200	29200	29200	0
195	20230913	152500	3164121550	29200	29200	29200	29200	0
196	20230913	152400	3164121550	29200	29200	29200	29200	0
197	20230913	152300	3164121550	29200	29200	29200	29200	0
198	20230913	152200	3164121550	29200	29200	29200	29200	0
199	20230913	152100	3164121550	29200	29200	29200	29200	0
200	20230913	152000	3164121550	29200	29200	29200	29200	0
201	20230913	151900	3164121550	29200	29200	29250	29150	470
202	20230913	151800	3150397300	29200	29250	29250	28950	509
203	20230913	151700	3135571650	29250	29000	29250	29000	875
204	20230913	151600	3110102450	29000	28950	29000	28950	2692
205	20230913	151500	3032168950	28900	28950	28950	28800	1497
206	20230913	151400	2989028850	28950	28900	28950	28900	208
207	20230913	151300	2983017500	28950	28950	28950	28900	466
208	20230913	151200	2969548300	28950	28950	28950	28950	239
209	20230913	151100	2962629250	28950	28900	28950	28900	265
210	20230913	151000	2954958650	28950	28900	28950	28900	20
211	20230913	150900	2954380000	28950	28850	28950	28850	174
212	20230913	150800	2949354050	28800	28800	28800	28800	410
213	20230913	150700	2937546050	28800	28800	28850	28800	35
214	20230913	150600	2936536900	28850	28850	28850	28850	38
215	20230913	150500	2935440600	28850	28850	28850	28800	236
216	20230913	150400	2928641450	28850	28850	28850	28850	58
217	20230913	150300	2926968150	28850	28950	28950	28850	229
218	20230913	150200	2920358850	28900	28950	28950	28900	157
219	20230913	150100	2915821450	28950	28950	28950	28950	7
220	20230913	150000	2915618800	28950	28950	28950	28900	144
221	20230913	145900	2911455350	28950	28900	28950	28900	328
222	20230913	145800	2901975850	28950	28900	28950	28900	57
223	20230913	145700	2900328200	28950	28950	28950	28900	113
224	20230913	145600	2897057350	28900	28900	28900	28900	418
225	20230913	145500	2884977150	28850	28900	28900	28850	119
226	20230913	145400	2881543250	28900	28900	28900	28900	1
227	20230913	145300	2881514350	28900	28850	28900	28850	200
228	20230913	145200	2875736350	28900	28800	28900	28800	435
229	20230913	145100	2863207950	28800	28900	28900	28800	344
230	20230913	145000	2853293350	28900	28900	28900	28900	1
231	20230913	144900	2853264450	28900	28850	28900	28850	546
232	20230913	144800	2837503650	28850	28850	28850	28850	10
233	20230913	144700	2837215150	28900	28850	28900	28850	240
234	20230913	144600	2830290950	28850	28900	28900	28850	7
235	20230913	144500	2830088750	28900	28900	28900	28900	10
236	20230913	144400	2829799750	28800	28900	28900	28800	360
237	20230913	144300	2819413650	28850	29000	29000	28850	1048
238	20230913	144200	2789112200	29000	29000	29000	29000	5
239	20230913	144100	2788967200	29000	29000	29000	29000	10
240	20230913	144000	2788677200	29000	29000	29000	29000	1
241	20230913	143900	2788648200	29000	29050	29050	28950	394
242	20230913	143800	2777222300	29000	29000	29000	29000	0
243	20230913	143700	2777222300	29000	29050	29050	29000	1511
244	20230913	143600	2733371650	29050	29050	29050	29050	29
245	20230913	143500	2732529200	29100	29100	29100	29100	0
246	20230913	143400	2732529200	29100	29100	29100	29100	1
247	20230913	143300	2732500100	29100	29150	29150	29100	128
248	20230913	143200	2728772800	29150	29150	29150	29150	0
249	20230913	143100	2728772800	29150	29150	29150	29150	0
250	20230913	143000	2728772800	29150	29150	29150	29150	0
251	20230913	142900	2728772800	29150	29150	29150	29150	30
252	20230913	142800	2727898300	29150	29150	29150	29100	122
253	20230913	142700	2724347050	29250	29250	29250	29250	0
254	20230913	142600	2724347050	29250	29250	29250	29250	0
255	20230913	142500	2724347050	29250	29250	29250	29250	0
256	20230913	142400	2724347050	29250	29150	29250	29150	27
257	20230913	142300	2723559900	29100	29100	29100	29100	0
258	20230913	142200	2723559900	29100	29100	29100	29100	392
259	20230913	142100	2712152700	29100	29100	29100	29100	58
260	20230913	142000	2710464900	29100	29100	29100	29100	0
261	20230913	141900	2710464900	29100	29150	29150	29100	102
262	20230913	141800	2707491850	29300	29300	29300	29300	0
263	20230913	141700	2707491850	29300	29300	29300	29300	0
264	20230913	141600	2707491850	29300	29300	29300	29300	1
265	20230913	141500	2707462550	29150	29150	29150	29150	0
266	20230913	141400	2707462550	29150	29150	29150	29150	0
267	20230913	141300	2707462550	29150	29150	29150	29150	0
268	20230913	141200	2707462550	29150	29150	29150	29150	1
269	20230913	141100	2707433400	29150	29150	29150	29150	5
270	20230913	141000	2707287650	29150	29150	29150	29150	94
271	20230913	140900	2704547550	29150	29200	29200	29150	300
272	20230913	140800	2695799400	29200	29250	29250	29200	17
273	20230913	140700	2695302750	29250	29300	29300	29250	5
274	20230913	140600	2695156300	29300	29300	29300	29300	10
275	20230913	140500	2694863300	29300	29300	29300	29250	73
276	20230913	140400	2692726400	29300	29300	29300	29300	68
277	20230913	140300	2690734000	29300	29250	29300	29250	22
278	20230913	140200	2690090400	29250	29250	29250	29250	12
279	20230913	140100	2689739400	29250	29250	29250	29250	40
280	20230913	140000	2688569400	29250	29250	29250	29250	46
281	20230913	135900	2687223900	29250	29250	29250	29200	208
282	20230913	135800	2681143100	29250	29300	29300	29250	317
283	20230913	135700	2671865550	29300	29300	29300	29300	11
284	20230913	135600	2671543250	29350	29350	29350	29350	17
285	20230913	135500	2671044300	29350	29300	29350	29300	58
286	20230913	135400	2669344850	29300	29300	29300	29300	10
287	20230913	135300	2669051850	29350	29350	29350	29350	0
288	20230913	135200	2669051850	29350	29300	29350	29300	53
289	20230913	135100	2667498250	29300	29250	29300	29250	58
290	20230913	135000	2665801400	29250	29250	29250	29250	5
291	20230913	134900	2665655150	29250	29250	29250	29250	70
292	20230913	134800	2663607650	29150	29200	29200	29150	100
293	20230913	134700	2660691650	29250	29200	29250	29200	6
294	20230913	134600	2660516400	29200	29200	29200	29200	0
295	20230913	134500	2660516400	29200	29200	29200	29200	0
296	20230913	134400	2660516400	29200	29200	29200	29200	65
297	20230913	134300	2658618400	29150	29150	29150	29150	46
298	20230913	134200	2657277500	29150	29150	29150	29150	5
299	20230913	134100	2657131750	29150	29150	29150	29150	12
300	20230913	134000	2656781950	29100	29150	29150	29100	54
301	20230913	133900	2655208550	29150	29150	29150	29150	7
302	20230913	133800	2655004500	29150	29200	29200	29150	160
303	20230913	133700	2650338800	29200	29200	29200	29200	56
304	20230913	133600	2648703600	29200	29200	29200	29200	5
305	20230913	133500	2648557600	29200	29200	29200	29200	1
306	20230913	133400	2648528400	29150	29150	29150	29150	0
307	20230913	133300	2648528400	29150	29150	29150	29150	13
308	20230913	133200	2648149450	29150	29150	29150	29150	50
309	20230913	133100	2646691950	29150	29150	29150	29150	0
310	20230913	133000	2646691950	29150	29150	29150	29150	1
311	20230913	132900	2646662800	29150	29150	29150	29150	2
312	20230913	132800	2646604500	29200	29200	29200	29200	40
313	20230913	132700	2645436500	29200	29200	29200	29150	152
314	20230913	132600	2640998150	29200	29200	29200	29200	1
315	20230913	132500	2640968950	29150	29150	29150	29150	0
316	20230913	132400	2640968950	29150	29150	29150	29150	0
317	20230913	132300	2640968950	29150	29150	29150	29150	0
318	20230913	132200	2640968950	29150	29150	29150	29150	1
319	20230913	132100	2640939800	29150	29150	29150	29150	0
320	20230913	132000	2640939800	29150	29150	29150	29150	35
321	20230913	131900	2639919550	29150	29150	29150	29150	0
322	20230913	131800	2639919550	29150	29150	29150	29150	0
323	20230913	131700	2639919550	29150	29150	29150	29150	36
324	20230913	131600	2638870150	29150	29150	29150	29150	1
325	20230913	131500	2638841000	29200	29200	29200	29200	0
326	20230913	131400	2638841000	29200	29200	29200	29200	2
327	20230913	131300	2638782600	29100	29150	29150	29100	822
328	20230913	131200	2614862200	29100	29100	29100	29100	0
329	20230913	131100	2614862200	29100	29150	29150	29100	199
330	20230913	131000	2609063600	29150	29150	29150	29150	0
331	20230913	130900	2609063600	29150	29150	29150	29150	25
332	20230913	130800	2608334850	29200	29150	29200	29150	18
333	20230913	130700	2607810100	29150	29150	29150	29150	9
334	20230913	130600	2607547750	29150	29150	29150	29150	0
335	20230913	130500	2607547750	29150	29150	29150	29150	5
336	20230913	130400	2607402000	29150	29150	29150	29150	55
337	20230913	130300	2605798750	29200	29200	29200	29200	1
338	20230913	130200	2605769550	29250	29200	29250	29150	203
339	20230913	130100	2599843050	29200	29200	29200	29200	1
340	20230913	130000	2599813850	29200	29200	29200	29200	0
341	20230913	125900	2599813850	29200	29200	29200	29200	0
342	20230913	125800	2599813850	29200	29200	29200	29200	0
343	20230913	125700	2599813850	29200	29200	29200	29200	1
344	20230913	125600	2599784650	29200	29200	29200	29200	0
345	20230913	125500	2599784650	29200	29200	29200	29150	423
346	20230913	125400	2587452250	29200	29150	29200	29150	16
347	20230913	125300	2586985600	29150	29200	29200	29150	600
348	20230913	125200	2569495550	29200	29250	29250	29200	243
349	20230913	125100	2562399900	29250	29250	29250	29250	72
350	20230913	125000	2560293900	29400	29400	29400	29400	0
351	20230913	124900	2560293900	29400	29400	29400	29400	0
352	20230913	124800	2560293900	29400	29400	29400	29400	3
353	20230913	124700	2560205700	29350	29200	29350	29200	85
354	20230913	124600	2557715950	29200	29200	29200	29200	56
355	20230913	124500	2556080750	29200	29200	29200	29200	3
356	20230913	124400	2555993150	29200	29200	29200	29200	0
357	20230913	124300	2555993150	29200	29200	29200	29200	1
358	20230913	124200	2555963950	29150	29150	29150	29150	0
359	20230913	124100	2555963950	29150	29150	29150	29150	306
360	20230913	124000	2547044050	29200	29200	29200	29200	0
361	20230913	123900	2547044050	29200	29200	29200	29200	0
362	20230913	123800	2547044050	29200	29200	29200	29200	1
363	20230913	123700	2547014850	29200	29200	29200	29200	14
364	20230913	123600	2546606050	29250	29250	29250	29250	1
365	20230913	123500	2546576800	29250	29250	29250	29250	1
366	20230913	123400	2546547550	29250	29250	29250	29250	0
367	20230913	123300	2546547550	29250	29200	29250	29200	8
368	20230913	123200	2546313600	29250	29250	29250	29250	1
369	20230913	123100	2546284350	29300	29200	29300	29200	3
370	20230913	123000	2546196650	29150	29150	29150	29150	300
371	20230913	122900	2537451650	29200	29200	29200	29200	0
372	20230913	122800	2537451650	29200	29200	29200	29200	2
373	20230913	122700	2537393250	29200	29200	29200	29200	49
374	20230913	122600	2535962450	29200	29200	29200	29200	41
375	20230913	122500	2534765250	29200	29200	29200	29200	0
376	20230913	122400	2534765250	29200	29200	29300	29200	44
377	20230913	122300	2533480150	29250	29250	29250	29250	4
378	20230913	122200	2533363150	29250	29250	29250	29250	0
379	20230913	122100	2533363150	29250	29300	29300	29250	12
380	20230913	122000	2533012050	29300	29300	29300	29300	7
381	20230913	121900	2532806950	29300	29300	29300	29300	8
382	20230913	121800	2532572550	29400	29350	29400	29350	33
383	20230913	121700	2531603850	29300	29250	29300	29250	99
384	20230913	121600	2528706750	29250	29250	29250	29250	102
385	20230913	121500	2525723250	29300	29300	29300	29300	25
386	20230913	121400	2524990750	29300	29300	29300	29300	0
387	20230913	121300	2524990750	29300	29300	29300	29300	0
388	20230913	121200	2524990750	29300	29250	29300	29250	54
389	20230913	121100	2523411050	29300	29300	29300	29300	0
390	20230913	121000	2523411050	29300	29300	29300	29300	0
391	20230913	120900	2523411050	29300	29300	29300	29300	0
392	20230913	120800	2523411050	29300	29250	29300	29250	100
393	20230913	120700	2520482600	29250	29250	29250	29250	2
394	20230913	120600	2520424100	29250	29250	29250	29250	0
395	20230913	120500	2520424100	29250	29250	29250	29250	3
396	20230913	120400	2520336350	29250	29250	29250	29250	1
397	20230913	120300	2520307100	29250	29250	29250	29150	155
398	20230913	120200	2515788500	29250	29250	29250	29250	1
399	20230913	120100	2515759250	29250	29250	29250	29250	3
400	20230913	120000	2515671500	29050	29050	29050	29050	0
401	20230913	115900	2515671500	29050	29050	29050	29050	0
402	20230913	115800	2515671500	29050	29050	29100	29050	125
403	20230913	115700	2512040200	29050	29050	29050	29050	67
404	20230913	115600	2510093850	29050	29050	29050	29050	0
405	20230913	115500	2510093850	29050	29050	29050	29050	3
406	20230913	115400	2510006700	29050	29100	29100	29050	653
407	20230913	115300	2491021400	29100	29100	29100	29100	0
408	20230913	115200	2491021400	29100	29150	29150	29100	81
409	20230913	115100	2488664150	29100	29150	29150	29100	57
410	20230913	115000	2487004550	29150	29150	29150	29150	0
411	20230913	114900	2487004550	29150	29150	29150	29150	92
412	20230913	114800	2484322750	29050	29200	29200	29050	500
413	20230913	114700	2469775700	29250	29250	29250	29250	1
414	20230913	114600	2469746450	29300	29300	29300	29300	0
415	20230913	114500	2469746450	29300	29300	29300	29300	0
416	20230913	114400	2469746450	29300	29300	29300	29300	0
417	20230913	114300	2469746450	29300	29300	29300	29300	0
418	20230913	114200	2469746450	29300	29200	29300	29200	101
419	20230913	114100	2466788100	29200	29200	29200	29200	23
420	20230913	114000	2466116500	29200	29200	29200	29200	12
421	20230913	113900	2465766100	29200	29200	29200	29200	197
422	20230913	113800	2460013700	29200	29200	29200	29200	0
423	20230913	113700	2460013700	29200	29200	29200	29200	0
424	20230913	113600	2460013700	29200	29200	29200	29200	7
425	20230913	113500	2459809300	29200	29200	29200	29200	35
426	20230913	113400	2458787300	29200	29250	29250	29200	162
427	20230913	113300	2454056850	29250	29200	29250	29200	7
428	20230913	113200	2453852350	29200	29200	29200	29200	143
429	20230913	113100	2449676750	29200	29200	29200	29200	10
430	20230913	113000	2449384750	29250	29250	29250	29250	0
431	20230913	112900	2449384750	29250	29250	29250	29250	60
432	20230913	112800	2447629750	29250	29200	29250	29200	18
433	20230913	112700	2447103400	29200	29250	29250	29200	11
434	20230913	112600	2446781700	29250	29250	29250	29200	46
435	20230913	112500	2445438250	29250	29250	29250	29250	50
436	20230913	112400	2443975750	29250	29250	29250	29250	0
437	20230913	112300	2443975750	29250	29250	29250	29250	0
438	20230913	112200	2443975750	29250	29250	29250	29250	0
439	20230913	112100	2443975750	29250	29250	29250	29250	5
440	20230913	112000	2443829500	29100	29150	29150	29100	1204
441	20230913	111900	2408784400	29250	29250	29250	29250	1
442	20230913	111800	2408755150	29300	29300	29300	29300	0
443	20230913	111700	2408755150	29300	29150	29300	29150	369
444	20230913	111600	2397998650	29150	29200	29200	29150	431
445	20230913	111500	2385419550	29200	29200	29200	29200	51
446	20230913	111400	2383930350	29200	29200	29200	29200	0
447	20230913	111300	2383930350	29200	29200	29200	29200	75
448	20230913	111200	2381740350	29300	29250	29300	29200	122
449	20230913	111100	2378174750	29300	29300	29300	29300	5
450	20230913	111000	2378028250	29350	29350	29350	29350	0
451	20230913	110900	2378028250	29350	29350	29350	29350	0
452	20230913	110800	2378028250	29350	29350	29350	29350	0
453	20230913	110700	2378028250	29350	29350	29350	29350	12
454	20230913	110600	2377676050	29250	29250	29250	29250	5
455	20230913	110500	2377529800	29250	29300	29300	29250	165
456	20230913	110400	2372695500	29300	29300	29300	29300	103
457	20230913	110300	2369677600	29350	29300	29350	29250	240
458	20230913	110200	2362652350	29300	29300	29300	29300	5
459	20230913	110100	2362505850	29250	29250	29250	29250	11
460	20230913	110000	2362184100	29250	29250	29250	29250	32
461	20230913	105900	2361248100	29200	29200	29200	29200	30
462	20230913	105800	2360372100	29150	29200	29200	29150	741
463	20230913	105700	2338761850	29250	29300	29300	29250	31
464	20230913	105600	2337854900	29250	29250	29250	29200	57
465	20230913	105500	2336189350	29300	29300	29300	29300	7
466	20230913	105400	2335984250	29400	29400	29400	29400	0
467	20230913	105300	2335984250	29400	29200	29400	29200	3
468	20230913	105200	2335896250	29200	29400	29400	29200	238
469	20230913	105100	2328942850	29400	29300	29400	29200	258
470	20230913	105000	2321402350	29300	29400	29400	29300	441
471	20230913	104900	2308461050	29400	29300	29400	29300	20
472	20230913	104800	2307874850	29350	29350	29350	29250	706
473	20230913	104700	2287200300	29350	29400	29400	29300	378
474	20230913	104600	2276095100	29450	29450	29450	29400	12
475	20230913	104500	2275741750	29450	29450	29450	29450	4
476	20230913	104400	2275623950	29400	29400	29400	29400	1
477	20230913	104300	2275594550	29400	29400	29400	29400	35
478	20230913	104200	2274565550	29450	29400	29450	29400	69
479	20230913	104100	2272536200	29450	29450	29450	29450	0
480	20230913	104000	2272536200	29450	29450	29450	29450	70
481	20230913	103900	2270474700	29450	29450	29450	29450	2
482	20230913	103800	2270415800	29450	29450	29450	29450	0
483	20230913	103700	2270415800	29450	29450	29450	29450	42
484	20230913	103600	2269178900	29450	29450	29450	29450	1
485	20230913	103500	2269149450	29500	29500	29500	29500	30
486	20230913	103400	2268264450	29500	29500	29500	29500	160
487	20230913	103300	2263544450	29500	29450	29500	29450	462
488	20230913	103200	2249922800	29350	29400	29400	29350	120
489	20230913	103100	2246400700	29400	29400	29400	29400	1
490	20230913	103000	2246371300	29350	29350	29350	29350	150
491	20230913	102900	2241968800	29350	29450	29500	29350	328
492	20230913	102800	2232329900	29450	29500	29500	29400	24
493	20230913	102700	2231622450	29500	29300	29500	29250	194
494	20230913	102600	2225920750	29300	29250	29300	29150	622
495	20230913	102500	2207770550	29250	29450	29500	29250	2538
496	20230913	102400	2133278700	29450	29500	29500	29450	286
497	20230913	102300	2124853100	29600	29600	29600	29600	50
498	20230913	102200	2123373100	29550	29550	29550	29550	148
499	20230913	102100	2118999700	29600	29600	29600	29600	0
500	20230913	102000	2118999700	29600	29550	29600	29550	161
501	20230913	101900	2114237150	29600	29650	29650	29600	697
502	20230913	101800	2093603450	29700	29700	29700	29700	200
503	20230913	101700	2087663450	29700	29600	29700	29600	22
504	20230913	101600	2087011050	29500	29550	29550	29500	28
505	20230913	101500	2086185000	29600	29550	29600	29450	476
506	20230913	101400	2072130400	29500	29550	29550	29500	139
507	20230913	101300	2068024200	29550	29550	29550	29550	27
508	20230913	101200	2067226350	29600	29500	29600	29500	228
509	20230913	101100	2060494950	29550	29550	29550	29550	55
510	20230913	101000	2058869700	29550	29550	29550	29550	69
511	20230913	100900	2056830750	29550	29550	29550	29500	178
512	20230913	100800	2051574450	29600	29600	29600	29600	130
513	20230913	100700	2047726450	29500	29600	29600	29500	358
514	20230913	100600	2037149950	29600	29600	29600	29550	33
515	20230913	100500	2036173850	29550	29550	29600	29550	586
516	20230913	100400	2018845050	29600	29600	29600	29550	206
517	20230913	100300	2012748400	29650	29550	29650	29550	51
518	20230913	100200	2011239050	29500	29600	29600	29500	496
519	20230913	100100	1996583300	29600	29650	29700	29550	1046
520	20230913	100000	1965626250	29650	29650	29700	29550	1471
521	20230913	095900	1922042300	29650	29750	29750	29650	895
522	20230913	095800	1895446100	29800	29750	29850	29750	621
523	20230913	095700	1876958950	29800	29900	29900	29750	152
524	20230913	095600	1872426350	29900	29900	29950	29700	2550
525	20230913	095500	1796452350	29900	29850	29900	29850	408
526	20230913	095400	1784263400	29750	29750	29950	29750	1973
527	20230913	095300	1725428050	29800	29900	29950	29750	1527
528	20230913	095200	1679853300	29700	30300	30450	29700	15564
529	20230913	095100	1211479900	30300	29850	30300	29800	6168
530	20230913	095000	1025754850	29850	30000	30150	29800	2908
531	20230913	094900	938405050	30050	29800	30050	29800	3778
532	20230913	094800	825353900	29700	29700	29900	29600	1816
533	20230913	094700	771288200	29600	29500	29600	29500	813
534	20230913	094600	747240150	29550	29700	29700	29550	1457
535	20230913	094500	704129300	29650	29600	29650	29600	678
536	20230913	094400	684056450	29550	29750	29750	29550	1677
537	20230913	094300	634368800	29750	29650	29800	29650	1269
538	20230913	094200	596687950	29650	29750	29750	29550	1035
539	20230913	094100	565985300	29750	29650	29850	29600	4387
540	20230913	094000	435443350	29700	29650	29700	29500	1984
541	20230913	093900	376634350	29600	29500	29600	29450	1664
542	20230913	093800	327518100	29500	29400	29500	29350	851
543	20230913	093700	302471850	29400	29250	29400	29250	766
544	20230913	093600	280028750	29250	29150	29250	29150	105
545	20230913	093500	276967650	29100	29100	29100	29100	2
546	20230913	093400	276909450	29100	29100	29100	29100	0
547	20230913	093300	276909450	29100	29050	29100	29050	69
548	20230913	093200	274901600	29050	29050	29050	29050	96
549	20230913	093100	272112800	29000	29000	29000	29000	88
550	20230913	093000	269560800	29050	29100	29100	29050	291
551	20230913	092900	261107200	29050	29050	29050	29050	0
552	20230913	092800	261107200	29050	29100	29100	29050	322
553	20230913	092700	251745200	29100	29050	29100	29050	128
554	20230913	092600	248020850	29050	29100	29100	29050	22
555	20230913	092500	247380700	29050	29050	29050	29050	21
556	20230913	092400	246770650	29050	29100	29100	29050	18
557	20230913	092300	246247000	29100	29050	29100	29050	184
558	20230913	092200	240899800	29100	29100	29100	29100	180
559	20230913	092100	235661800	29200	29150	29200	29150	53
560	20230913	092000	234116300	29150	29100	29150	29100	61
561	20230913	091900	232341150	29100	29050	29100	29050	11
562	20230913	091800	232021500	29050	29050	29050	29050	108
563	20230913	091700	228884100	28950	29100	29200	28950	626
564	20230913	091600	210703200	29250	29100	29250	29100	29
565	20230913	091500	209856000	29250	29250	29250	29250	0
566	20230913	091400	209856000	29250	29200	29250	29100	520
567	20230913	091300	194706600	29250	29250	29250	29250	15
568	20230913	091200	194267850	29250	29200	29250	29200	255
569	20230913	091100	186821800	29250	29250	29250	29250	13
570	20230913	091000	186441550	29250	29250	29300	29250	497
571	20230913	090900	171887300	29250	29400	29400	29250	298
572	20230913	090800	163163500	29400	29300	29400	29300	146
573	20230913	090700	158875800	29350	29350	29350	29350	316
574	20230913	090600	149601200	29350	29200	29350	29200	79
575	20230913	090500	147282700	29150	29500	29500	29150	1296
576	20230913	090400	109293300	29400	29350	29550	29350	1627
577	20230913	090300	61416700	29300	29300	29300	29250	544
578	20230913	090200	45482950	29300	29350	29350	29300	16
579	20230913	090100	45013550	29350	29350	29350	29200	605
580	20230913	090000	27258150	29350	29400	29400	29200	892