KissMeData/003350/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183700	1295282300	28600	28600	28600	28600	2374
3	20230919	183600	1295282300	28600	28600	28600	28600	0
4	20230919	183500	1295282300	28600	28600	28600	28600	0
5	20230919	183400	1295282300	28600	28600	28600	28600	0
6	20230919	183300	1295282300	28600	28600	28600	28600	0
7	20230919	183200	1295282300	28600	28600	28600	28600	0
8	20230919	183100	1295282300	28600	28600	28600	28600	0
9	20230919	183000	1295282300	28600	28600	28600	28600	0
10	20230919	182900	1295282300	28600	28600	28600	28600	0
11	20230919	182800	1295282300	28600	28600	28600	28600	0
12	20230919	182700	1295282300	28600	28600	28600	28600	0
13	20230919	182600	1295282300	28600	28600	28600	28600	0
14	20230919	182500	1295282300	28600	28600	28600	28600	0
15	20230919	182400	1295282300	28600	28600	28600	28600	0
16	20230919	182300	1295282300	28600	28600	28600	28600	0
17	20230919	182200	1295282300	28600	28600	28600	28600	0
18	20230919	182100	1295282300	28600	28600	28600	28600	0
19	20230919	182000	1295282300	28600	28600	28600	28600	0
20	20230919	181900	1295282300	28600	28600	28600	28600	0
21	20230919	181800	1295282300	28600	28600	28600	28600	0
22	20230919	181700	1295282300	28600	28600	28600	28600	0
23	20230919	181600	1295282300	28600	28600	28600	28600	0
24	20230919	181500	1295282300	28600	28600	28600	28600	0
25	20230919	181400	1295282300	28600	28600	28600	28600	0
26	20230919	181300	1295282300	28600	28600	28600	28600	0
27	20230919	181200	1295282300	28600	28600	28600	28600	0
28	20230919	181100	1295282300	28600	28600	28600	28600	0
29	20230919	181000	1295282300	28600	28600	28600	28600	0
30	20230919	180900	1295282300	28600	28600	28600	28600	0
31	20230919	180800	1295282300	28600	28600	28600	28600	0
32	20230919	180700	1295282300	28600	28600	28600	28600	2374
33	20230919	180600	1295282300	28600	28600	28600	28600	0
34	20230919	180500	1295282300	28600	28600	28600	28600	0
35	20230919	180400	1295282300	28600	28600	28600	28600	0
36	20230919	180300	1295282300	28600	28600	28600	28600	0
37	20230919	180200	1295282300	28600	28600	28600	28600	0
38	20230919	180100	1295282300	28600	28600	28600	28600	0
39	20230919	180000	1295282300	28600	28600	28600	28600	0
40	20230919	175900	1295282300	28600	28600	28600	28600	0
41	20230919	175800	1295282300	28600	28600	28600	28600	0
42	20230919	175700	1295282300	28600	28600	28600	28600	0
43	20230919	175600	1295282300	28600	28600	28600	28600	0
44	20230919	175500	1295282300	28600	28600	28600	28600	0
45	20230919	175400	1295282300	28600	28600	28600	28600	0
46	20230919	175300	1295282300	28600	28600	28600	28600	0
47	20230919	175200	1295282300	28600	28600	28600	28600	0
48	20230919	175100	1295282300	28600	28600	28600	28600	0
49	20230919	175000	1295282300	28600	28600	28600	28600	0
50	20230919	174900	1295282300	28600	28600	28600	28600	0
51	20230919	174800	1295282300	28600	28600	28600	28600	0
52	20230919	174700	1295282300	28600	28600	28600	28600	0
53	20230919	174600	1295282300	28600	28600	28600	28600	0
54	20230919	174500	1295282300	28600	28600	28600	28600	0
55	20230919	174400	1295282300	28600	28600	28600	28600	0
56	20230919	174300	1295282300	28600	28600	28600	28600	0
57	20230919	174200	1295282300	28600	28600	28600	28600	0
58	20230919	174100	1295282300	28600	28600	28600	28600	0
59	20230919	174000	1295282300	28600	28600	28600	28600	0
60	20230919	173900	1295282300	28600	28600	28600	28600	0
61	20230919	173800	1295282300	28600	28600	28600	28600	0
62	20230919	173700	1295282300	28600	28600	28600	28600	2374
63	20230919	173600	1295282300	28600	28600	28600	28600	0
64	20230919	173500	1295282300	28600	28600	28600	28600	0
65	20230919	173400	1295282300	28600	28600	28600	28600	0
66	20230919	173300	1295282300	28600	28600	28600	28600	0
67	20230919	173200	1295282300	28600	28600	28600	28600	0
68	20230919	173100	1295282300	28600	28600	28600	28600	0
69	20230919	173000	1295282300	28600	28600	28600	28600	0
70	20230919	172900	1295282300	28600	28600	28600	28600	0
71	20230919	172800	1295282300	28600	28600	28600	28600	0
72	20230919	172700	1295282300	28600	28600	28600	28600	0
73	20230919	172600	1295282300	28600	28600	28600	28600	0
74	20230919	172500	1295282300	28600	28600	28600	28600	0
75	20230919	172400	1295282300	28600	28600	28600	28600	0
76	20230919	172300	1295282300	28600	28600	28600	28600	0
77	20230919	172200	1295282300	28600	28600	28600	28600	0
78	20230919	172100	1295282300	28600	28600	28600	28600	0
79	20230919	172000	1295282300	28600	28600	28600	28600	0
80	20230919	171900	1295282300	28600	28600	28600	28600	0
81	20230919	171800	1295282300	28600	28600	28600	28600	0
82	20230919	171700	1295282300	28600	28600	28600	28600	0
83	20230919	171600	1295282300	28600	28600	28600	28600	0
84	20230919	171500	1295282300	28600	28600	28600	28600	0
85	20230919	171400	1295282300	28600	28600	28600	28600	0
86	20230919	171300	1295282300	28600	28600	28600	28600	0
87	20230919	171200	1295282300	28600	28600	28600	28600	0
88	20230919	171100	1295282300	28600	28600	28600	28600	0
89	20230919	171000	1295282300	28600	28600	28600	28600	0
90	20230919	170900	1295282300	28600	28600	28600	28600	0
91	20230919	170800	1295282300	28600	28600	28600	28600	0
92	20230919	170700	1295282300	28600	28600	28600	28600	2374
93	20230919	170600	1295282300	28600	28600	28600	28600	0
94	20230919	170500	1295282300	28600	28600	28600	28600	0
95	20230919	170400	1295282300	28600	28600	28600	28600	0
96	20230919	170300	1295282300	28600	28600	28600	28600	0
97	20230919	170200	1295282300	28600	28600	28600	28600	0
98	20230919	170100	1295282300	28600	28600	28600	28600	0
99	20230919	170000	1295282300	28600	28600	28600	28600	0
100	20230919	165900	1295282300	28600	28600	28600	28600	0
101	20230919	165800	1295282300	28600	28600	28600	28600	0
102	20230919	165700	1295282300	28600	28600	28600	28600	0
103	20230919	165600	1295282300	28600	28600	28600	28600	0
104	20230919	165500	1295282300	28600	28600	28600	28600	0
105	20230919	165400	1295282300	28600	28600	28600	28600	0
106	20230919	165300	1295282300	28600	28600	28600	28600	0
107	20230919	165200	1295282300	28600	28600	28600	28600	0
108	20230919	165100	1295282300	28600	28600	28600	28600	0
109	20230919	165000	1295282300	28600	28600	28600	28600	0
110	20230919	164900	1295282300	28600	28600	28600	28600	0
111	20230919	164800	1295282300	28600	28600	28600	28600	0
112	20230919	164700	1295282300	28600	28600	28600	28600	0
113	20230919	164600	1295282300	28600	28600	28600	28600	0
114	20230919	164500	1295282300	28600	28600	28600	28600	0
115	20230919	164400	1295282300	28600	28600	28600	28600	0
116	20230919	164300	1295282300	28600	28600	28600	28600	0
117	20230919	164200	1295282300	28600	28600	28600	28600	0
118	20230919	164100	1295282300	28600	28600	28600	28600	0
119	20230919	164000	1295282300	28600	28600	28600	28600	0
120	20230919	163900	1295282300	28600	28600	28600	28600	0
121	20230919	163800	1295282300	28600	28600	28600	28600	0
122	20230919	163700	1295282300	28600	28600	28600	28600	2374
123	20230919	163600	1295282300	28600	28600	28600	28600	0
124	20230919	163500	1295282300	28600	28600	28600	28600	0
125	20230919	163400	1295282300	28600	28600	28600	28600	0
126	20230919	163300	1295282300	28600	28600	28600	28600	0
127	20230919	163200	1295282300	28600	28600	28600	28600	0
128	20230919	163100	1295282300	28600	28600	28600	28600	0
129	20230919	163000	1295282300	28600	28600	28600	28600	0
130	20230919	162900	1295282300	28600	28600	28600	28600	0
131	20230919	162800	1295282300	28600	28600	28600	28600	0
132	20230919	162700	1295282300	28600	28600	28600	28600	0
133	20230919	162600	1295282300	28600	28600	28600	28600	0
134	20230919	162500	1295282300	28600	28600	28600	28600	0
135	20230919	162400	1295282300	28600	28600	28600	28600	0
136	20230919	162300	1295282300	28600	28600	28600	28600	0
137	20230919	162200	1295282300	28600	28600	28600	28600	0
138	20230919	162100	1295282300	28600	28600	28600	28600	0
139	20230919	162000	1295282300	28600	28600	28600	28600	0
140	20230919	161900	1295282300	28600	28600	28600	28600	0
141	20230919	161800	1295282300	28600	28600	28600	28600	0
142	20230919	161700	1295282300	28600	28600	28600	28600	0
143	20230919	161600	1295282300	28600	28600	28600	28600	0
144	20230919	161500	1295282300	28600	28600	28600	28600	0
145	20230919	161400	1295282300	28600	28600	28600	28600	0
146	20230919	161300	1295282300	28600	28600	28600	28600	0
147	20230919	161200	1295282300	28600	28600	28600	28600	0
148	20230919	161100	1295282300	28600	28600	28600	28600	0
149	20230919	161000	1295282300	28600	28600	28600	28600	0
150	20230919	160900	1295282300	28600	28600	28600	28600	0
151	20230919	160800	1295282300	28600	28600	28600	28600	0
152	20230919	160700	1295282300	28600	28600	28600	28600	2374
153	20230919	160600	1295282300	28600	28600	28600	28600	0
154	20230919	160500	1295282300	28600	28600	28600	28600	0
155	20230919	160400	1295282300	28600	28600	28600	28600	0
156	20230919	160300	1295282300	28600	28600	28600	28600	0
157	20230919	160200	1295282300	28600	28600	28600	28600	0
158	20230919	160100	1295282300	28600	28600	28600	28600	0
159	20230919	160000	1295282300	28600	28600	28600	28600	0
160	20230919	155900	1295282300	28600	28600	28600	28600	0
161	20230919	155800	1295282300	28600	28600	28600	28600	0
162	20230919	155700	1295282300	28600	28600	28600	28600	0
163	20230919	155600	1295282300	28600	28600	28600	28600	0
164	20230919	155500	1295282300	28600	28600	28600	28600	0
165	20230919	155400	1295282300	28600	28600	28600	28600	0
166	20230919	155300	1295282300	28600	28600	28600	28600	0
167	20230919	155200	1295282300	28600	28600	28600	28600	0
168	20230919	155100	1295282300	28600	28600	28600	28600	0
169	20230919	155000	1295282300	28600	28600	28600	28600	0
170	20230919	154900	1295282300	28600	28600	28600	28600	0
171	20230919	154800	1295282300	28600	28600	28600	28600	0
172	20230919	154700	1295282300	28600	28600	28600	28600	0
173	20230919	154600	1295282300	28600	28600	28600	28600	0
174	20230919	154500	1295282300	28600	28600	28600	28600	0
175	20230919	154400	1295282300	28600	28600	28600	28600	0
176	20230919	154300	1295282300	28600	28600	28600	28600	0
177	20230919	154200	1295282300	28600	28600	28600	28600	0
178	20230919	154100	1295282300	28600	28600	28600	28600	0
179	20230919	154000	1295282300	28600	28600	28600	28600	0
180	20230919	153900	1295282300	28600	28600	28600	28600	0
181	20230919	153800	1295282300	28600	28600	28600	28600	0
182	20230919	153700	1295282300	28600	28600	28600	28600	2374
183	20230919	153600	1295282300	28600	28600	28600	28600	0
184	20230919	153500	1295282300	28600	28600	28600	28600	0
185	20230919	153400	1295282300	28600	28600	28600	28600	0
186	20230919	153300	1295282300	28600	28600	28600	28600	0
187	20230919	153200	1295282300	28600	28600	28600	28600	0
188	20230919	153100	1295282300	28600	28600	28600	28600	0
189	20230919	153000	1295282300	28600	28600	28600	28600	2374
190	20230919	152900	1227385900	28550	28550	28550	28550	0
191	20230919	152800	1227385900	28550	28550	28550	28550	0
192	20230919	152700	1227385900	28550	28550	28550	28550	0
193	20230919	152600	1227385900	28550	28550	28550	28550	0
194	20230919	152500	1227385900	28550	28550	28550	28550	0
195	20230919	152400	1227385900	28550	28550	28550	28550	0
196	20230919	152300	1227385900	28550	28550	28550	28550	0
197	20230919	152200	1227385900	28550	28550	28550	28550	0
198	20230919	152100	1227385900	28550	28550	28550	28550	0
199	20230919	152000	1227385900	28550	28550	28550	28550	0
200	20230919	151900	1227385900	28550	28650	28700	28550	127
201	20230919	151800	1223747800	28650	28650	28650	28650	89
202	20230919	151700	1221197950	28700	28450	28700	28450	1386
203	20230919	151600	1181654150	28450	28300	28450	28300	531
204	20230919	151500	1166586800	28350	28300	28400	28300	143
205	20230919	151400	1162534500	28550	28550	28550	28200	1664
206	20230919	151300	1115452800	28600	28550	28600	28400	823
207	20230919	151200	1092009750	28550	28550	28550	28550	0
208	20230919	151100	1092009750	28550	28600	28600	28550	3
209	20230919	151000	1091924050	28600	28600	28600	28600	1
210	20230919	150900	1091895450	28600	28600	28600	28600	24
211	20230919	150800	1091209050	28600	28550	28600	28550	23
212	20230919	150700	1090552250	28550	28600	28600	28550	30
213	20230919	150600	1089695250	28600	28550	28600	28500	45
214	20230919	150500	1088410750	28600	28550	28600	28550	145
215	20230919	150400	1084268400	28550	28500	28550	28500	89
216	20230919	150300	1081728950	28550	28550	28550	28550	25
217	20230919	150200	1081015200	28550	28500	28550	28500	56
218	20230919	150100	1079418900	28500	28500	28500	28500	43
219	20230919	150000	1078193400	28550	28650	28650	28550	138
220	20230919	145900	1074250950	28650	28600	28650	28600	121
221	20230919	145800	1070789350	28600	28550	28600	28550	378
222	20230919	145700	1059986300	28550	28550	28550	28550	41
223	20230919	145600	1058815750	28500	28500	28500	28500	16
224	20230919	145500	1058359750	28500	28500	28500	28500	68
225	20230919	145400	1056421750	28550	28550	28550	28550	0
226	20230919	145300	1056421750	28550	28550	28550	28550	5
227	20230919	145200	1056279000	28550	28550	28550	28550	0
228	20230919	145100	1056279000	28550	28500	28550	28450	26
229	20230919	145000	1055537900	28400	28400	28400	28400	0
230	20230919	144900	1055537900	28400	28450	28450	28400	326
231	20230919	144800	1046268200	28550	28550	28550	28550	0
232	20230919	144700	1046268200	28550	28450	28550	28350	803
233	20230919	144600	1023456450	28600	28500	28600	28500	266
234	20230919	144500	1015875150	28500	28500	28500	28500	0
235	20230919	144400	1015875150	28500	28500	28500	28500	0
236	20230919	144300	1015875150	28500	28500	28500	28500	55
237	20230919	144200	1014307650	28500	28500	28500	28500	66
238	20230919	144100	1012426650	28550	28550	28550	28550	1
239	20230919	144000	1012398100	28550	28550	28550	28550	0
240	20230919	143900	1012398100	28550	28550	28550	28550	0
241	20230919	143800	1012398100	28550	28550	28550	28550	23
242	20230919	143700	1011741450	28550	28550	28550	28550	0
243	20230919	143600	1011741450	28550	28600	28600	28550	180
244	20230919	143500	1006598450	28600	28600	28600	28600	1
245	20230919	143400	1006569850	28600	28600	28600	28600	5
246	20230919	143300	1006426850	28500	28500	28500	28500	45
247	20230919	143200	1005144350	28550	28550	28550	28550	0
248	20230919	143100	1005144350	28550	28500	28550	28500	174
249	20230919	143000	1000183600	28500	28500	28500	28500	29
250	20230919	142900	999357100	28550	28550	28550	28550	0
251	20230919	142800	999357100	28550	28550	28550	28550	30
252	20230919	142700	998500600	28550	28550	28550	28550	117
253	20230919	142600	995160250	28500	28500	28500	28500	0
254	20230919	142500	995160250	28500	28500	28500	28500	0
255	20230919	142400	995160250	28500	28500	28500	28500	0
256	20230919	142300	995160250	28500	28500	28500	28500	158
257	20230919	142200	990657250	28600	28500	28600	28500	2
258	20230919	142100	990600150	28550	28550	28550	28550	0
259	20230919	142000	990600150	28550	28550	28550	28550	4
260	20230919	141900	990485950	28550	28550	28550	28550	0
261	20230919	141800	990485950	28550	28550	28550	28550	0
262	20230919	141700	990485950	28550	28550	28550	28550	10
263	20230919	141600	990200450	28550	28550	28550	28550	0
264	20230919	141500	990200450	28550	28600	28600	28550	12
265	20230919	141400	989857350	28600	28600	28600	28600	12
266	20230919	141300	989514150	28550	28550	28550	28550	0
267	20230919	141200	989514150	28550	28550	28550	28550	0
268	20230919	141100	989514150	28550	28550	28550	28550	0
269	20230919	141000	989514150	28550	28550	28550	28550	0
270	20230919	140900	989514150	28550	28550	28550	28550	16
271	20230919	140800	989057350	28450	28450	28450	28450	151
272	20230919	140700	984761400	28550	28550	28550	28400	2201
273	20230919	140600	922107750	28550	28550	28550	28550	13
274	20230919	140500	921736600	28550	28550	28550	28550	0
275	20230919	140400	921736600	28550	28550	28550	28550	2
276	20230919	140300	921679500	28650	28500	28650	28500	196
277	20230919	140200	916070350	28500	28550	28550	28500	48
278	20230919	140100	914702200	28550	28550	28550	28550	14
279	20230919	140000	914302500	28550	28550	28550	28550	14
280	20230919	135900	913902800	28550	28550	28550	28550	0
281	20230919	135800	913902800	28550	28550	28550	28550	0
282	20230919	135700	913902800	28550	28550	28550	28550	0
283	20230919	135600	913902800	28550	28550	28550	28550	0
284	20230919	135500	913902800	28550	28550	28550	28550	0
285	20230919	135400	913902800	28550	28550	28550	28550	44
286	20230919	135300	912646600	28600	28600	28600	28600	0
287	20230919	135200	912646600	28600	28600	28600	28600	20
288	20230919	135100	912074600	28600	28600	28600	28600	5
289	20230919	135000	911931600	28600	28600	28600	28600	0
290	20230919	134900	911931600	28600	28600	28600	28600	0
291	20230919	134800	911931600	28600	28600	28600	28600	0
292	20230919	134700	911931600	28600	28600	28600	28600	91
293	20230919	134600	909329000	28500	28500	28500	28500	0
294	20230919	134500	909329000	28500	28500	28500	28500	0
295	20230919	134400	909329000	28500	28500	28500	28500	0
296	20230919	134300	909329000	28500	28600	28600	28500	93
297	20230919	134200	906675250	28650	28650	28650	28650	1
298	20230919	134100	906646600	28650	28650	28650	28650	2
299	20230919	134000	906589300	28550	28550	28550	28550	0
300	20230919	133900	906589300	28550	28550	28550	28550	0
301	20230919	133800	906589300	28550	28550	28550	28550	0
302	20230919	133700	906589300	28550	28550	28550	28550	0
303	20230919	133600	906589300	28550	28550	28550	28550	0
304	20230919	133500	906589300	28550	28550	28550	28550	0
305	20230919	133400	906589300	28550	28550	28550	28550	0
306	20230919	133300	906589300	28550	28550	28550	28550	20
307	20230919	133200	906018300	28650	28650	28650	28650	5
308	20230919	133100	905875050	28700	28700	28700	28700	5
309	20230919	133000	905731550	28700	28700	28700	28700	5
310	20230919	132900	905588050	28700	28700	28700	28700	0
311	20230919	132800	905588050	28700	28700	28700	28700	0
312	20230919	132700	905588050	28700	28550	28700	28550	51
313	20230919	132600	904131850	28600	28550	28600	28550	198
314	20230919	132500	898469800	28550	28550	28550	28550	37
315	20230919	132400	897413450	28600	28550	28600	28500	465
316	20230919	132300	884160400	28550	28550	28550	28550	0
317	20230919	132200	884160400	28550	28550	28550	28550	1
318	20230919	132100	884131850	28500	28500	28500	28500	0
319	20230919	132000	884131850	28500	28550	28550	28500	201
320	20230919	131900	878401850	28600	28600	28600	28600	5
321	20230919	131800	878258850	28600	28600	28600	28600	5
322	20230919	131700	878115850	28600	28600	28600	28600	0
323	20230919	131600	878115850	28600	28600	28600	28600	4
324	20230919	131500	878001450	28700	28700	28700	28700	0
325	20230919	131400	878001450	28700	28700	28700	28700	0
326	20230919	131300	878001450	28700	28700	28700	28500	512
327	20230919	131200	863405150	28700	28700	28700	28700	0
328	20230919	131100	863405150	28700	28550	28700	28550	30
329	20230919	131000	862548500	28550	28600	28600	28500	83
330	20230919	130900	860178900	28550	28550	28550	28550	0
331	20230919	130800	860178900	28550	28550	28550	28550	0
332	20230919	130700	860178900	28550	28550	28550	28550	0
333	20230919	130600	860178900	28550	28550	28550	28550	13
334	20230919	130500	859807750	28550	28700	28700	28450	2523
335	20230919	130400	787797500	28650	28650	28650	28650	0
336	20230919	130300	787797500	28650	28650	28650	28650	0
337	20230919	130200	787797500	28650	28700	28700	28650	169
338	20230919	130100	782954650	28650	28650	28650	28650	0
339	20230919	130000	782954650	28650	28650	28650	28650	0
340	20230919	125900	782954650	28650	28650	28650	28650	0
341	20230919	125800	782954650	28650	28650	28650	28650	0
342	20230919	125700	782954650	28650	28650	28650	28650	0
343	20230919	125600	782954650	28650	28650	28650	28650	0
344	20230919	125500	782954650	28650	28650	28650	28650	0
345	20230919	125400	782954650	28650	28700	28700	28650	103
346	20230919	125300	780000650	28700	28750	28750	28700	1439
347	20230919	125200	738650700	28800	28800	28800	28800	0
348	20230919	125100	738650700	28800	28800	28800	28800	0
349	20230919	125000	738650700	28800	28800	28800	28800	0
350	20230919	124900	738650700	28800	28800	28800	28800	0
351	20230919	124800	738650700	28800	28800	28800	28800	1
352	20230919	124700	738621900	28800	28800	28800	28800	89
353	20230919	124600	736058700	28800	28800	28800	28800	0
354	20230919	124500	736058700	28800	28800	28800	28800	0
355	20230919	124400	736058700	28800	28800	28800	28800	20
356	20230919	124300	735482700	28750	28750	28750	28750	0
357	20230919	124200	735482700	28750	28750	28750	28750	0
358	20230919	124100	735482700	28750	28750	28750	28750	0
359	20230919	124000	735482700	28750	28750	28750	28750	0
360	20230919	123900	735482700	28750	28750	28750	28750	0
361	20230919	123800	735482700	28750	28750	28750	28750	20
362	20230919	123700	734907700	28700	28700	28700	28700	0
363	20230919	123600	734907700	28700	28700	28700	28700	0
364	20230919	123500	734907700	28700	28700	28700	28700	0
365	20230919	123400	734907700	28700	28850	28850	28700	30
366	20230919	123300	734045350	28800	28800	28800	28800	0
367	20230919	123200	734045350	28800	28800	28800	28800	0
368	20230919	123100	734045350	28800	28800	28800	28800	1
369	20230919	123000	734016550	28700	28700	28700	28700	0
370	20230919	122900	734016550	28700	28700	28700	28700	0
371	20230919	122800	734016550	28700	28850	28850	28700	25
372	20230919	122700	733298250	28900	28900	28900	28900	0
373	20230919	122600	733298250	28900	28900	28900	28900	0
374	20230919	122500	733298250	28900	28900	28900	28900	0
375	20230919	122400	733298250	28900	28900	28900	28900	0
376	20230919	122300	733298250	28900	28900	28900	28900	0
377	20230919	122200	733298250	28900	28900	28900	28900	3
378	20230919	122100	733211550	28900	28900	28900	28900	12
379	20230919	122000	732864750	28900	28900	28900	28900	0
380	20230919	121900	732864750	28900	28900	28900	28900	1
381	20230919	121800	732835850	28850	28850	28850	28850	0
382	20230919	121700	732835850	28850	28850	28850	28850	149
383	20230919	121600	728537200	28850	28850	28850	28850	0
384	20230919	121500	728537200	28850	28850	28850	28850	0
385	20230919	121400	728537200	28850	28850	28850	28850	0
386	20230919	121300	728537200	28850	28850	28850	28850	6
387	20230919	121200	728364100	28850	28850	28850	28850	20
388	20230919	121100	727787100	28700	28800	28800	28700	1000
389	20230919	121000	699075900	28800	28800	28800	28800	0
390	20230919	120900	699075900	28800	28800	28800	28800	100
391	20230919	120800	696195900	28800	28800	28800	28800	2
392	20230919	120700	696138300	28800	28800	28800	28800	0
393	20230919	120600	696138300	28800	28800	28800	28800	3
394	20230919	120500	696051900	28800	28800	28800	28800	0
395	20230919	120400	696051900	28800	28800	28800	28800	98
396	20230919	120300	693229500	28800	28800	28800	28800	2
397	20230919	120200	693171900	28800	28800	28800	28800	0
398	20230919	120100	693171900	28800	28800	28800	28800	1
399	20230919	120000	693143100	28750	28750	28750	28750	3
400	20230919	115900	693056850	28750	28750	28750	28750	0
401	20230919	115800	693056850	28750	28750	28750	28750	0
402	20230919	115700	693056850	28750	28750	28750	28750	10
403	20230919	115600	692769350	28750	28750	28750	28750	1
404	20230919	115500	692740600	28750	28700	28750	28700	51
405	20230919	115400	691274400	28700	28750	28750	28700	25
406	20230919	115300	690556250	28750	28750	28750	28750	0
407	20230919	115200	690556250	28750	28750	28750	28750	13
408	20230919	115100	690182500	28750	28750	28750	28750	0
409	20230919	115000	690182500	28750	28750	28750	28750	175
410	20230919	114900	685151250	28750	28750	28750	28750	0
411	20230919	114800	685151250	28750	28750	28750	28750	0
412	20230919	114700	685151250	28750	28750	28750	28750	31
413	20230919	114600	684260000	28750	28750	28750	28750	31
414	20230919	114500	683368750	28750	28750	28750	28750	21
415	20230919	114400	682765000	28750	28750	28750	28750	0
416	20230919	114300	682765000	28750	28800	28800	28750	1786
417	20230919	114200	631376000	28950	28950	28950	28950	0
418	20230919	114100	631376000	28950	28950	28950	28950	0
419	20230919	114000	631376000	28950	28950	28950	28950	0
420	20230919	113900	631376000	28950	28950	28950	28950	0
421	20230919	113800	631376000	28950	28950	28950	28950	0
422	20230919	113700	631376000	28950	28950	28950	28950	1
423	20230919	113600	631347050	28850	28850	28850	28850	30
424	20230919	113500	630481550	28800	28800	28800	28800	0
425	20230919	113400	630481550	28800	28850	28850	28800	7
426	20230919	113300	630279850	28800	28800	28800	28800	0
427	20230919	113200	630279850	28800	28800	28800	28800	0
428	20230919	113100	630279850	28800	28800	28800	28800	0
429	20230919	113000	630279850	28800	28800	28800	28800	0
430	20230919	112900	630279850	28800	28800	28800	28750	4
431	20230919	112800	630164750	28750	28750	28750	28750	301
432	20230919	112700	621511000	28750	28800	28800	28750	80
433	20230919	112600	619210950	28750	28750	28750	28750	0
434	20230919	112500	619210950	28750	28750	28750	28750	10
435	20230919	112400	618923450	28750	28950	28950	28700	795
436	20230919	112300	596042100	29000	29000	29000	29000	0
437	20230919	112200	596042100	29000	29000	29000	29000	1
438	20230919	112100	596013100	28850	28850	28850	28850	0
439	20230919	112000	596013100	28850	28850	28850	28850	70
440	20230919	111900	593993600	28850	28900	28900	28850	60
441	20230919	111800	592261250	28850	28850	28850	28850	0
442	20230919	111700	592261250	28850	28900	28900	28850	14
443	20230919	111600	591856750	29000	29000	29000	29000	1
444	20230919	111500	591827750	28950	28950	28950	28950	0
445	20230919	111400	591827750	28950	28950	28950	28950	0
446	20230919	111300	591827750	28950	28950	28950	28950	7
447	20230919	111200	591625100	28950	28950	28950	28950	0
448	20230919	111100	591625100	28950	28900	28950	28900	370
449	20230919	111000	580930350	28950	28950	28950	28950	1
450	20230919	110900	580901400	28950	28950	28950	28950	0
451	20230919	110800	580901400	28950	28900	28950	28900	12
452	20230919	110700	580554500	28900	28950	28950	28900	193
453	20230919	110600	574967650	29000	29050	29050	29000	203
454	20230919	110500	569080550	29050	29050	29050	29050	0
455	20230919	110400	569080550	29050	29000	29050	28950	31
456	20230919	110300	568182550	29000	29000	29000	29000	0
457	20230919	110200	568182550	29000	29000	29000	29000	185
458	20230919	110100	562817550	29000	29000	29000	29000	0
459	20230919	110000	562817550	29000	29000	29000	29000	0
460	20230919	105900	562817550	29000	29000	29000	29000	0
461	20230919	105800	562817550	29000	29000	29000	29000	27
462	20230919	105700	562034550	29000	29000	29000	29000	0
463	20230919	105600	562034550	29000	29000	29000	29000	1
464	20230919	105500	562005550	29000	29050	29050	29000	86
465	20230919	105400	559510650	29050	29050	29050	29050	10
466	20230919	105300	559220150	29050	29050	29050	29050	0
467	20230919	105200	559220150	29050	29050	29050	29050	1
468	20230919	105100	559191100	29050	29050	29050	29050	5
469	20230919	105000	559045850	29050	29050	29050	29050	1
470	20230919	104900	559016800	29050	29050	29050	29050	61
471	20230919	104800	557244750	29050	29050	29050	29050	0
472	20230919	104700	557244750	29050	29050	29050	29050	0
473	20230919	104600	557244750	29050	29050	29050	29050	14
474	20230919	104500	556838050	29000	29000	29000	29000	0
475	20230919	104400	556838050	29000	29000	29000	29000	0
476	20230919	104300	556838050	29000	29000	29000	29000	85
477	20230919	104200	554373050	29000	29000	29000	29000	7
478	20230919	104100	554170050	29000	29000	29000	29000	20
479	20230919	104000	553590050	29000	29000	29000	29000	35
480	20230919	103900	552575050	29100	29100	29100	29100	1
481	20230919	103800	552545950	29050	29000	29050	29000	25
482	20230919	103700	551820700	29100	29100	29100	29100	0
483	20230919	103600	551820700	29100	29050	29100	29050	5
484	20230919	103500	551675350	29050	29000	29050	29000	94
485	20230919	103400	548948250	29000	28950	29000	28850	154
486	20230919	103300	544502250	29000	29000	29000	29000	10
487	20230919	103200	544212250	29000	29000	29000	29000	65
488	20230919	103100	542327250	29050	29050	29050	29050	0
489	20230919	103000	542327250	29050	28900	29050	28900	14
490	20230919	102900	541920700	29000	28950	29000	28700	1858
491	20230919	102800	488302400	29000	29050	29050	29000	776
492	20230919	102700	465790750	29050	29050	29050	29050	123
493	20230919	102600	462217600	29150	29150	29150	29150	1
494	20230919	102500	462188450	29050	29100	29100	29050	415
495	20230919	102400	450117600	29150	29150	29150	29150	0
496	20230919	102300	450117600	29150	29150	29150	29150	101
497	20230919	102200	447173450	29250	29250	29250	29250	5
498	20230919	102100	447027200	29250	29250	29250	29250	0
499	20230919	102000	447027200	29250	29150	29250	29150	52
500	20230919	101900	445511150	29150	29100	29150	29100	48
501	20230919	101800	444114250	29050	29100	29100	29050	33
502	20230919	101700	443155450	29100	29100	29100	29100	64
503	20230919	101600	441293050	29150	29000	29150	29000	24
504	20230919	101500	440595700	28950	28950	28950	28950	0
505	20230919	101400	440595700	28950	28950	28950	28950	10
506	20230919	101300	440306200	28900	28950	29100	28900	212
507	20230919	101200	434171800	28950	29100	29100	28950	100
508	20230919	101100	431273950	29100	29100	29100	29100	14
509	20230919	101000	430866550	29200	29100	29200	29100	125
510	20230919	100900	427228950	29250	28950	29250	28950	17
511	20230919	100800	426734550	28950	28950	28950	28950	50
512	20230919	100700	425287050	28900	28900	28900	28900	3
513	20230919	100600	425200350	28900	28950	29000	28900	111
514	20230919	100500	421991550	28900	28900	28900	28900	27
515	20230919	100400	421211250	28900	29000	29000	28900	516
516	20230919	100300	406281550	29000	29000	29000	29000	159
517	20230919	100200	401670550	29050	29000	29050	29000	63
518	20230919	100100	399843450	29000	29000	29000	29000	56
519	20230919	100000	398219450	29000	29000	29000	29000	35
520	20230919	095900	397204450	29050	29050	29050	29000	66
521	20230919	095800	395290200	29050	29100	29100	29050	39
522	20230919	095700	394157200	29000	29050	29050	28950	774
523	20230919	095600	371708250	29050	29050	29050	29050	239
524	20230919	095500	364765300	29050	29150	29150	29050	901
525	20230919	095400	338566100	29300	29300	29300	29300	5
526	20230919	095300	338419600	29300	29200	29300	29200	117
527	20230919	095200	334992100	29200	29100	29200	29100	173
528	20230919	095100	329957300	29100	29150	29150	29100	154
529	20230919	095000	325468300	29200	29200	29200	29200	31
530	20230919	094900	324563100	29100	29100	29100	29100	0
531	20230919	094800	324563100	29100	29100	29100	29100	110
532	20230919	094700	321362100	29050	29100	29100	29050	563
533	20230919	094600	304989500	29200	29200	29200	29200	2
534	20230919	094500	304931100	29100	29150	29250	29100	221
535	20230919	094400	298494550	29150	29150	29150	29150	50
536	20230919	094300	297037050	29150	29250	29250	29150	193
537	20230919	094200	291407300	29400	29200	29400	29200	147
538	20230919	094100	287109900	29250	29200	29250	29200	102
539	20230919	094000	284126450	29100	29150	29150	29100	100
540	20230919	093900	281215700	29150	29200	29200	29150	60
541	20230919	093800	279465700	29150	29200	29200	29150	1550
542	20230919	093700	234276850	29200	29200	29200	29200	0
543	20230919	093600	234276850	29200	29200	29200	29200	141
544	20230919	093500	230159650	29200	29300	29300	29200	3
545	20230919	093400	230071950	29200	29250	29250	29200	253
546	20230919	093300	222674200	29250	29250	29250	29250	8
547	20230919	093200	222440200	29200	29200	29200	29200	73
548	20230919	093100	220308600	29150	29150	29150	29150	0
549	20230919	093000	220308600	29150	29300	29300	29150	74
550	20230919	092900	218149000	29350	29350	29350	29350	1
551	20230919	092800	218119650	29150	29300	29300	29100	664
552	20230919	092700	198733650	29350	29350	29350	29350	383
553	20230919	092600	187492600	29350	29400	29400	29350	551
554	20230919	092500	171299050	29550	29550	29550	29550	72
555	20230919	092400	169171450	29550	29550	29550	29550	1
556	20230919	092300	169141900	29400	29450	29450	29400	349
557	20230919	092200	158879250	29450	29450	29450	29450	6
558	20230919	092100	158702550	29500	29500	29500	29500	6
559	20230919	092000	158525550	29400	29400	29400	29400	0
560	20230919	091900	158525550	29400	29400	29400	29400	0
561	20230919	091800	158525550	29400	29400	29400	29400	0
562	20230919	091700	158525550	29400	29400	29400	29400	5
563	20230919	091600	158378550	29350	29500	29500	29350	251
564	20230919	091500	151009000	29500	29500	29500	29500	145
565	20230919	091400	146731500	29400	29550	29550	29400	859
566	20230919	091300	121428450	29550	29600	29600	29550	294
567	20230919	091200	112739700	29600	29600	29600	29550	209
568	20230919	091100	106555450	29650	29650	29650	29650	1
569	20230919	091000	106525800	29650	29650	29650	29650	97
570	20230919	090900	103649750	29650	29650	29700	29650	110
571	20230919	090800	100388000	29650	29650	29650	29650	1
572	20230919	090700	100358350	29600	29600	29600	29600	0
573	20230919	090600	100358350	29600	29600	29600	29600	50
574	20230919	090500	98878350	29600	29750	29750	29600	563
575	20230919	090400	82140650	29750	29850	29850	29750	504
576	20230919	090300	67122850	29850	29900	29900	29800	479
577	20230919	090200	52821700	29950	29800	29950	29800	72
578	20230919	090100	50674100	29950	29750	29950	29750	281
579	20230919	090000	42284350	29800	30000	30000	29800	1413