KissMeData/003350/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183800	1043181650	29300	29300	29300	29300	1540
3	20230915	183700	1043181650	29300	29300	29300	29300	0
4	20230915	183600	1043181650	29300	29300	29300	29300	0
5	20230915	183500	1043181650	29300	29300	29300	29300	0
6	20230915	183400	1043181650	29300	29300	29300	29300	0
7	20230915	183300	1043181650	29300	29300	29300	29300	0
8	20230915	183200	1043181650	29300	29300	29300	29300	0
9	20230915	183100	1043181650	29300	29300	29300	29300	0
10	20230915	183000	1043181650	29300	29300	29300	29300	0
11	20230915	182900	1043181650	29300	29300	29300	29300	0
12	20230915	182800	1043181650	29300	29300	29300	29300	0
13	20230915	182700	1043181650	29300	29300	29300	29300	0
14	20230915	182600	1043181650	29300	29300	29300	29300	0
15	20230915	182500	1043181650	29300	29300	29300	29300	0
16	20230915	182400	1043181650	29300	29300	29300	29300	0
17	20230915	182300	1043181650	29300	29300	29300	29300	0
18	20230915	182200	1043181650	29300	29300	29300	29300	0
19	20230915	182100	1043181650	29300	29300	29300	29300	0
20	20230915	182000	1043181650	29300	29300	29300	29300	0
21	20230915	181900	1043181650	29300	29300	29300	29300	0
22	20230915	181800	1043181650	29300	29300	29300	29300	0
23	20230915	181700	1043181650	29300	29300	29300	29300	0
24	20230915	181600	1043181650	29300	29300	29300	29300	0
25	20230915	181500	1043181650	29300	29300	29300	29300	0
26	20230915	181400	1043181650	29300	29300	29300	29300	0
27	20230915	181300	1043181650	29300	29300	29300	29300	0
28	20230915	181200	1043181650	29300	29300	29300	29300	0
29	20230915	181100	1043181650	29300	29300	29300	29300	0
30	20230915	181000	1043181650	29300	29300	29300	29300	0
31	20230915	180900	1043181650	29300	29300	29300	29300	0
32	20230915	180800	1043181650	29300	29300	29300	29300	1540
33	20230915	180700	1043181650	29300	29300	29300	29300	0
34	20230915	180600	1043181650	29300	29300	29300	29300	0
35	20230915	180500	1043181650	29300	29300	29300	29300	0
36	20230915	180400	1043181650	29300	29300	29300	29300	0
37	20230915	180300	1043181650	29300	29300	29300	29300	0
38	20230915	180200	1043181650	29300	29300	29300	29300	0
39	20230915	180100	1043181650	29300	29300	29300	29300	0
40	20230915	180000	1043181650	29300	29300	29300	29300	0
41	20230915	175900	1043181650	29300	29300	29300	29300	0
42	20230915	175800	1043181650	29300	29300	29300	29300	0
43	20230915	175700	1043181650	29300	29300	29300	29300	0
44	20230915	175600	1043181650	29300	29300	29300	29300	0
45	20230915	175500	1043181650	29300	29300	29300	29300	0
46	20230915	175400	1043181650	29300	29300	29300	29300	0
47	20230915	175300	1043181650	29300	29300	29300	29300	0
48	20230915	175200	1043181650	29300	29300	29300	29300	0
49	20230915	175100	1043181650	29300	29300	29300	29300	0
50	20230915	175000	1043181650	29300	29300	29300	29300	0
51	20230915	174900	1043181650	29300	29300	29300	29300	0
52	20230915	174800	1043181650	29300	29300	29300	29300	0
53	20230915	174700	1043181650	29300	29300	29300	29300	0
54	20230915	174600	1043181650	29300	29300	29300	29300	0
55	20230915	174500	1043181650	29300	29300	29300	29300	0
56	20230915	174400	1043181650	29300	29300	29300	29300	0
57	20230915	174300	1043181650	29300	29300	29300	29300	0
58	20230915	174200	1043181650	29300	29300	29300	29300	0
59	20230915	174100	1043181650	29300	29300	29300	29300	0
60	20230915	174000	1043181650	29300	29300	29300	29300	0
61	20230915	173900	1043181650	29300	29300	29300	29300	0
62	20230915	173800	1043181650	29300	29300	29300	29300	1540
63	20230915	173700	1043181650	29300	29300	29300	29300	0
64	20230915	173600	1043181650	29300	29300	29300	29300	0
65	20230915	173500	1043181650	29300	29300	29300	29300	0
66	20230915	173400	1043181650	29300	29300	29300	29300	0
67	20230915	173300	1043181650	29300	29300	29300	29300	0
68	20230915	173200	1043181650	29300	29300	29300	29300	0
69	20230915	173100	1043181650	29300	29300	29300	29300	0
70	20230915	173000	1043181650	29300	29300	29300	29300	0
71	20230915	172900	1043181650	29300	29300	29300	29300	0
72	20230915	172800	1043181650	29300	29300	29300	29300	0
73	20230915	172700	1043181650	29300	29300	29300	29300	0
74	20230915	172600	1043181650	29300	29300	29300	29300	0
75	20230915	172500	1043181650	29300	29300	29300	29300	0
76	20230915	172400	1043181650	29300	29300	29300	29300	0
77	20230915	172300	1043181650	29300	29300	29300	29300	0
78	20230915	172200	1043181650	29300	29300	29300	29300	0
79	20230915	172100	1043181650	29300	29300	29300	29300	0
80	20230915	172000	1043181650	29300	29300	29300	29300	0
81	20230915	171900	1043181650	29300	29300	29300	29300	0
82	20230915	171800	1043181650	29300	29300	29300	29300	0
83	20230915	171700	1043181650	29300	29300	29300	29300	0
84	20230915	171600	1043181650	29300	29300	29300	29300	0
85	20230915	171500	1043181650	29300	29300	29300	29300	0
86	20230915	171400	1043181650	29300	29300	29300	29300	0
87	20230915	171300	1043181650	29300	29300	29300	29300	0
88	20230915	171200	1043181650	29300	29300	29300	29300	0
89	20230915	171100	1043181650	29300	29300	29300	29300	0
90	20230915	171000	1043181650	29300	29300	29300	29300	0
91	20230915	170900	1043181650	29300	29300	29300	29300	0
92	20230915	170800	1043181650	29300	29300	29300	29300	1540
93	20230915	170700	1043181650	29300	29300	29300	29300	0
94	20230915	170600	1043181650	29300	29300	29300	29300	0
95	20230915	170500	1043181650	29300	29300	29300	29300	0
96	20230915	170400	1043181650	29300	29300	29300	29300	0
97	20230915	170300	1043181650	29300	29300	29300	29300	0
98	20230915	170200	1043181650	29300	29300	29300	29300	0
99	20230915	170100	1043181650	29300	29300	29300	29300	0
100	20230915	170000	1043181650	29300	29300	29300	29300	0
101	20230915	165900	1043181650	29300	29300	29300	29300	0
102	20230915	165800	1043181650	29300	29300	29300	29300	0
103	20230915	165700	1043181650	29300	29300	29300	29300	0
104	20230915	165600	1043181650	29300	29300	29300	29300	0
105	20230915	165500	1043181650	29300	29300	29300	29300	0
106	20230915	165400	1043181650	29300	29300	29300	29300	0
107	20230915	165300	1043181650	29300	29300	29300	29300	0
108	20230915	165200	1043181650	29300	29300	29300	29300	0
109	20230915	165100	1043181650	29300	29300	29300	29300	0
110	20230915	165000	1043181650	29300	29300	29300	29300	0
111	20230915	164900	1043181650	29300	29300	29300	29300	0
112	20230915	164800	1043181650	29300	29300	29300	29300	0
113	20230915	164700	1043181650	29300	29300	29300	29300	0
114	20230915	164600	1043181650	29300	29300	29300	29300	0
115	20230915	164500	1043181650	29300	29300	29300	29300	0
116	20230915	164400	1043181650	29300	29300	29300	29300	0
117	20230915	164300	1043181650	29300	29300	29300	29300	0
118	20230915	164200	1043181650	29300	29300	29300	29300	0
119	20230915	164100	1043181650	29300	29300	29300	29300	0
120	20230915	164000	1043181650	29300	29300	29300	29300	0
121	20230915	163900	1043181650	29300	29300	29300	29300	0
122	20230915	163800	1043181650	29300	29300	29300	29300	1540
123	20230915	163700	1043181650	29300	29300	29300	29300	0
124	20230915	163600	1043181650	29300	29300	29300	29300	0
125	20230915	163500	1043181650	29300	29300	29300	29300	0
126	20230915	163400	1043181650	29300	29300	29300	29300	0
127	20230915	163300	1043181650	29300	29300	29300	29300	0
128	20230915	163200	1043181650	29300	29300	29300	29300	0
129	20230915	163100	1043181650	29300	29300	29300	29300	0
130	20230915	163000	1043181650	29300	29300	29300	29300	0
131	20230915	162900	1043181650	29300	29300	29300	29300	0
132	20230915	162800	1043181650	29300	29300	29300	29300	0
133	20230915	162700	1043181650	29300	29300	29300	29300	0
134	20230915	162600	1043181650	29300	29300	29300	29300	0
135	20230915	162500	1043181650	29300	29300	29300	29300	0
136	20230915	162400	1043181650	29300	29300	29300	29300	0
137	20230915	162300	1043181650	29300	29300	29300	29300	0
138	20230915	162200	1043181650	29300	29300	29300	29300	0
139	20230915	162100	1043181650	29300	29300	29300	29300	0
140	20230915	162000	1043181650	29300	29300	29300	29300	0
141	20230915	161900	1043181650	29300	29300	29300	29300	0
142	20230915	161800	1043181650	29300	29300	29300	29300	0
143	20230915	161700	1043181650	29300	29300	29300	29300	0
144	20230915	161600	1043181650	29300	29300	29300	29300	0
145	20230915	161500	1043181650	29300	29300	29300	29300	0
146	20230915	161400	1043181650	29300	29300	29300	29300	0
147	20230915	161300	1043181650	29300	29300	29300	29300	0
148	20230915	161200	1043181650	29300	29300	29300	29300	0
149	20230915	161100	1043181650	29300	29300	29300	29300	0
150	20230915	161000	1043181650	29300	29300	29300	29300	0
151	20230915	160900	1043181650	29300	29300	29300	29300	0
152	20230915	160800	1043181650	29300	29300	29300	29300	1540
153	20230915	160700	1043181650	29300	29300	29300	29300	0
154	20230915	160600	1043181650	29300	29300	29300	29300	0
155	20230915	160500	1043181650	29300	29300	29300	29300	0
156	20230915	160400	1043181650	29300	29300	29300	29300	0
157	20230915	160300	1043181650	29300	29300	29300	29300	0
158	20230915	160200	1043181650	29300	29300	29300	29300	0
159	20230915	160100	1043181650	29300	29300	29300	29300	0
160	20230915	160000	1043181650	29300	29300	29300	29300	0
161	20230915	155900	1043181650	29300	29300	29300	29300	0
162	20230915	155800	1043181650	29300	29300	29300	29300	0
163	20230915	155700	1043181650	29300	29300	29300	29300	0
164	20230915	155600	1043181650	29300	29300	29300	29300	0
165	20230915	155500	1043181650	29300	29300	29300	29300	0
166	20230915	155400	1043181650	29300	29300	29300	29300	0
167	20230915	155300	1043181650	29300	29300	29300	29300	0
168	20230915	155200	1043181650	29300	29300	29300	29300	0
169	20230915	155100	1043181650	29300	29300	29300	29300	0
170	20230915	155000	1043181650	29300	29300	29300	29300	0
171	20230915	154900	1043181650	29300	29300	29300	29300	0
172	20230915	154800	1043181650	29300	29300	29300	29300	0
173	20230915	154700	1043181650	29300	29300	29300	29300	0
174	20230915	154600	1043181650	29300	29300	29300	29300	0
175	20230915	154500	1043181650	29300	29300	29300	29300	0
176	20230915	154400	1043181650	29300	29300	29300	29300	0
177	20230915	154300	1043181650	29300	29300	29300	29300	0
178	20230915	154200	1043181650	29300	29300	29300	29300	0
179	20230915	154100	1043181650	29300	29300	29300	29300	0
180	20230915	154000	1043181650	29300	29300	29300	29300	0
181	20230915	153900	1043181650	29300	29300	29300	29300	0
182	20230915	153800	1043181650	29300	29300	29300	29300	1540
183	20230915	153700	1043181650	29300	29300	29300	29300	0
184	20230915	153600	1043181650	29300	29300	29300	29300	0
185	20230915	153500	1043181650	29300	29300	29300	29300	0
186	20230915	153400	1043181650	29300	29300	29300	29300	0
187	20230915	153300	1043181650	29300	29300	29300	29300	0
188	20230915	153200	1043181650	29300	29300	29300	29300	0
189	20230915	153100	1043181650	29300	29300	29300	29300	0
190	20230915	153000	1043181650	29300	29300	29300	29300	1540
191	20230915	152900	998059650	29300	29300	29300	29300	0
192	20230915	152800	998059650	29300	29300	29300	29300	0
193	20230915	152700	998059650	29300	29300	29300	29300	0
194	20230915	152600	998059650	29300	29300	29300	29300	0
195	20230915	152500	998059650	29300	29300	29300	29300	0
196	20230915	152400	998059650	29300	29300	29300	29300	0
197	20230915	152300	998059650	29300	29300	29300	29300	0
198	20230915	152200	998059650	29300	29300	29300	29300	0
199	20230915	152100	998059650	29300	29300	29300	29300	0
200	20230915	152000	998059650	29300	29300	29300	29300	0
201	20230915	151900	998059650	29300	29250	29300	29250	90
202	20230915	151800	995423400	29200	29200	29250	29200	181
203	20230915	151700	990138000	29200	29200	29200	29200	2
204	20230915	151600	990079600	29250	29250	29250	29250	75
205	20230915	151500	987885850	29200	29200	29200	29200	224
206	20230915	151400	981345050	29200	29250	29250	29200	153
207	20230915	151300	976875000	29250	29250	29250	29250	430
208	20230915	151200	964297500	29250	29250	29250	29250	35
209	20230915	151100	963273750	29250	29300	29300	29250	40
210	20230915	151000	962102750	29200	29250	29250	29200	112
211	20230915	150900	958830050	29250	29250	29250	29250	0
212	20230915	150800	958830050	29250	29250	29250	29250	0
213	20230915	150700	958830050	29250	29250	29250	29250	27
214	20230915	150600	958040300	29250	29250	29250	29250	0
215	20230915	150500	958040300	29250	29250	29250	29250	60
216	20230915	150400	956285300	29250	29250	29250	29250	1
217	20230915	150300	956256050	29250	29250	29250	29250	0
218	20230915	150200	956256050	29250	29300	29300	29250	14
219	20230915	150100	955846400	29300	29250	29300	29250	23
220	20230915	150000	955173550	29250	29300	29300	29200	274
221	20230915	145900	947160650	29300	29300	29300	29300	16
222	20230915	145800	946691850	29250	29250	29250	29250	50
223	20230915	145700	945229350	29300	29300	29300	29300	10
224	20230915	145600	944936350	29300	29300	29300	29300	1
225	20230915	145500	944907050	29250	29250	29250	29250	30
226	20230915	145400	944029550	29250	29250	29250	29250	86
227	20230915	145300	941514050	29250	29250	29250	29250	0
228	20230915	145200	941514050	29250	29250	29300	29250	192
229	20230915	145100	935898000	29300	29300	29300	29300	0
230	20230915	145000	935898000	29300	29300	29300	29300	10
231	20230915	144900	935605000	29300	29300	29300	29300	167
232	20230915	144800	930711900	29350	29350	29350	29350	3
233	20230915	144700	930623850	29350	29350	29350	29350	0
234	20230915	144600	930623850	29350	29350	29350	29350	0
235	20230915	144500	930623850	29350	29350	29350	29350	1
236	20230915	144400	930594500	29300	29350	29350	29300	93
237	20230915	144300	927865950	29350	29350	29350	29300	21
238	20230915	144200	927249850	29300	29300	29300	29300	5
239	20230915	144100	927103350	29300	29300	29300	29300	6
240	20230915	144000	926927550	29350	29300	29350	29300	150
241	20230915	143900	922532500	29300	29300	29300	29300	60
242	20230915	143800	920774500	29300	29300	29300	29300	0
243	20230915	143700	920774500	29300	29300	29300	29300	0
244	20230915	143600	920774500	29300	29300	29300	29250	61
245	20230915	143500	918987250	29250	29300	29300	29250	74
246	20230915	143400	916822450	29350	29350	29350	29350	0
247	20230915	143300	916822450	29350	29350	29350	29350	0
248	20230915	143200	916822450	29350	29350	29350	29350	3
249	20230915	143100	916734400	29350	29350	29350	29300	3
250	20230915	143000	916646400	29300	29300	29300	29300	54
251	20230915	142900	915064200	29350	29350	29350	29350	0
252	20230915	142800	915064200	29350	29350	29350	29350	5
253	20230915	142700	914917450	29350	29300	29350	29300	106
254	20230915	142600	911811350	29350	29350	29350	29350	0
255	20230915	142500	911811350	29350	29300	29350	29250	352
256	20230915	142400	901499900	29350	29300	29350	29250	54
257	20230915	142300	899917250	29300	29350	29350	29300	17
258	20230915	142200	899418950	29350	29350	29350	29350	1
259	20230915	142100	899389600	29350	29350	29350	29350	19
260	20230915	142000	898831950	29350	29300	29350	29300	2
261	20230915	141900	898773300	29400	29350	29400	29250	1552
262	20230915	141800	853354050	29400	29400	29400	29400	0
263	20230915	141700	853354050	29400	29400	29400	29350	3
264	20230915	141600	853265900	29350	29350	29350	29350	48
265	20230915	141500	851857100	29400	29450	29450	29400	445
266	20230915	141400	838773850	29450	29450	29500	29450	144
267	20230915	141300	834528000	29500	29450	29500	29450	65
268	20230915	141200	832613650	29450	29450	29450	29450	9
269	20230915	141100	832348600	29400	29400	29400	29400	0
270	20230915	141000	832348600	29400	29400	29500	29400	25
271	20230915	140900	831613400	29400	29400	29400	29400	134
272	20230915	140800	827673800	29500	29500	29500	29500	0
273	20230915	140700	827673800	29500	29500	29500	29500	1
274	20230915	140600	827644300	29450	29450	29450	29450	109
275	20230915	140500	824434250	29500	29500	29500	29500	0
276	20230915	140400	824434250	29500	29500	29500	29500	0
277	20230915	140300	824434250	29500	29500	29500	29500	0
278	20230915	140200	824434250	29500	29500	29500	29450	7
279	20230915	140100	824228000	29450	29450	29450	29450	57
280	20230915	140000	822549350	29500	29500	29500	29450	98
281	20230915	135900	819661700	29500	29500	29500	29450	136
282	20230915	135800	815656400	29550	29550	29550	29550	0
283	20230915	135700	815656400	29550	29550	29550	29550	0
284	20230915	135600	815656400	29550	29550	29550	29550	0
285	20230915	135500	815656400	29550	29500	29550	29450	27
286	20230915	135400	814861000	29550	29550	29550	29550	0
287	20230915	135300	814861000	29550	29550	29550	29550	1
288	20230915	135200	814831450	29500	29500	29500	29500	31
289	20230915	135100	813916950	29500	29500	29500	29500	101
290	20230915	135000	810937450	29450	29500	29500	29450	23
291	20230915	134900	810260050	29450	29450	29450	29450	140
292	20230915	134800	806137050	29500	29500	29500	29500	3
293	20230915	134700	806048550	29450	29450	29450	29450	61
294	20230915	134600	804252100	29450	29550	29550	29450	125
295	20230915	134500	800569550	29500	29550	29550	29500	2
296	20230915	134400	800510500	29550	29550	29550	29550	0
297	20230915	134300	800510500	29550	29500	29550	29500	23
298	20230915	134200	799831700	29500	29500	29500	29500	5
299	20230915	134100	799684200	29600	29600	29600	29600	0
300	20230915	134000	799684200	29600	29600	29600	29500	109
301	20230915	133900	796458300	29600	29550	29600	29500	117
302	20230915	133800	793004050	29600	29600	29600	29600	53
303	20230915	133700	791435250	29600	29600	29600	29600	1
304	20230915	133600	791405650	29600	29600	29600	29600	50
305	20230915	133500	789925650	29600	29650	29650	29600	6
306	20230915	133400	789747800	29650	29550	29650	29550	72
307	20230915	133300	787617250	29600	29550	29600	29550	197
308	20230915	133200	781795750	29550	29550	29550	29550	1
309	20230915	133100	781766200	29500	29500	29500	29500	11
310	20230915	133000	781441700	29550	29550	29550	29550	1
311	20230915	132900	781412150	29550	29550	29600	29550	32
312	20230915	132800	780466350	29550	29500	29550	29500	68
313	20230915	132700	778459450	29550	29600	29600	29550	3
314	20230915	132600	778370750	29600	29600	29600	29500	16
315	20230915	132500	777897600	29600	29550	29600	29500	110
316	20230915	132400	774646600	29600	29500	29600	29500	120
317	20230915	132300	771102900	29500	29500	29500	29500	1
318	20230915	132200	771073400	29550	29550	29550	29500	530
319	20230915	132100	755436400	29600	29550	29600	29550	138
320	20230915	132000	751356950	29600	29650	29650	29550	90
321	20230915	131900	748690700	29650	29600	29650	29600	504
322	20230915	131800	733761450	29600	29600	29600	29600	221
323	20230915	131700	727219850	29600	29550	29600	29550	503
324	20230915	131600	712340850	29600	29600	29600	29550	57
325	20230915	131500	710656000	29550	29500	29550	29500	488
326	20230915	131400	696239100	29550	29450	29550	29450	488
327	20230915	131300	681842850	29450	29350	29450	29350	1152
328	20230915	131200	647987550	29350	29300	29350	29300	91
329	20230915	131100	645321200	29350	29350	29350	29250	82
330	20230915	131000	642922300	29250	29250	29250	29250	143
331	20230915	130900	638739550	29350	29350	29350	29350	1
332	20230915	130800	638710200	29350	29350	29350	29350	0
333	20230915	130700	638710200	29350	29350	29350	29350	0
334	20230915	130600	638710200	29350	29350	29350	29350	100
335	20230915	130500	635775200	29350	29350	29350	29350	0
336	20230915	130400	635775200	29350	29350	29350	29350	30
337	20230915	130300	634894700	29250	29250	29250	29250	24
338	20230915	130200	634192700	29300	29300	29300	29300	296
339	20230915	130100	625519900	29300	29300	29300	29300	128
340	20230915	130000	621769500	29350	29350	29350	29350	0
341	20230915	125900	621769500	29350	29350	29350	29350	0
342	20230915	125800	621769500	29350	29350	29350	29350	0
343	20230915	125700	621769500	29350	29350	29350	29350	0
344	20230915	125600	621769500	29350	29350	29350	29350	4
345	20230915	125500	621652100	29350	29350	29350	29350	1
346	20230915	125400	621622750	29350	29350	29350	29350	0
347	20230915	125300	621622750	29350	29350	29350	29350	0
348	20230915	125200	621622750	29350	29350	29350	29350	3
349	20230915	125100	621534700	29350	29350	29350	29350	0
350	20230915	125000	621534700	29350	29300	29350	29200	106
351	20230915	124900	618435600	29300	29300	29300	29300	0
352	20230915	124800	618435600	29300	29350	29350	29300	8
353	20230915	124700	618201150	29250	29350	29350	29250	261
354	20230915	124600	610563250	29350	29350	29350	29350	0
355	20230915	124500	610563250	29350	29300	29350	29300	7
356	20230915	124400	610358100	29350	29350	29350	29350	20
357	20230915	124300	609771100	29350	29350	29350	29350	4
358	20230915	124200	609653700	29350	29350	29350	29350	0
359	20230915	124100	609653700	29350	29350	29350	29350	0
360	20230915	124000	609653700	29350	29350	29350	29350	133
361	20230915	123900	605750150	29350	29350	29350	29350	1
362	20230915	123800	605720800	29250	29300	29300	29250	77
363	20230915	123700	603465950	29400	29400	29400	29300	101
364	20230915	123600	600504300	29450	29450	29450	29450	0
365	20230915	123500	600504300	29450	29400	29450	29400	15
366	20230915	123400	600063250	29400	29400	29400	29400	1
367	20230915	123300	600033850	29400	29400	29400	29400	0
368	20230915	123200	600033850	29400	29400	29400	29400	150
369	20230915	123100	595623850	29450	29450	29450	29450	0
370	20230915	123000	595623850	29450	29450	29450	29450	10
371	20230915	122900	595329350	29450	29450	29450	29450	20
372	20230915	122800	594740350	29450	29450	29450	29450	1
373	20230915	122700	594710900	29450	29450	29450	29450	79
374	20230915	122600	592384350	29450	29450	29450	29450	175
375	20230915	122500	587230600	29450	29450	29450	29450	72
376	20230915	122400	585110200	29450	29450	29450	29450	0
377	20230915	122300	585110200	29450	29450	29450	29450	61
378	20230915	122200	583313750	29400	29400	29400	29400	212
379	20230915	122100	577080950	29450	29450	29450	29450	0
380	20230915	122000	577080950	29450	29450	29450	29450	0
381	20230915	121900	577080950	29450	29450	29450	29450	0
382	20230915	121800	577080950	29450	29450	29450	29450	18
383	20230915	121700	576550850	29450	29450	29450	29450	3
384	20230915	121600	576462500	29450	29450	29450	29450	0
385	20230915	121500	576462500	29450	29400	29450	29400	11
386	20230915	121400	576139050	29400	29400	29400	29400	50
387	20230915	121300	574669050	29450	29450	29450	29450	0
388	20230915	121200	574669050	29450	29450	29450	29450	0
389	20230915	121100	574669050	29450	29450	29450	29450	1
390	20230915	121000	574639600	29450	29450	29450	29450	0
391	20230915	120900	574639600	29450	29400	29450	29400	5
392	20230915	120800	574492400	29450	29400	29450	29400	2
393	20230915	120700	574433550	29450	29400	29450	29400	26
394	20230915	120600	573669100	29400	29400	29400	29400	29
395	20230915	120500	572816500	29400	29400	29400	29400	0
396	20230915	120400	572816500	29400	29400	29400	29400	1
397	20230915	120300	572787100	29400	29400	29400	29400	0
398	20230915	120200	572787100	29400	29400	29400	29400	0
399	20230915	120100	572787100	29400	29400	29400	29400	30
400	20230915	120000	571905100	29400	29400	29400	29400	50
401	20230915	115900	570435100	29400	29400	29450	29400	29
402	20230915	115800	569582050	29400	29400	29400	29400	0
403	20230915	115700	569582050	29400	29400	29400	29400	87
404	20230915	115600	567024250	29400	29400	29400	29400	10
405	20230915	115500	566730250	29400	29400	29400	29400	0
406	20230915	115400	566730250	29400	29400	29400	29400	5
407	20230915	115300	566583250	29350	29350	29350	29350	0
408	20230915	115200	566583250	29350	29400	29400	29350	160
409	20230915	115100	561880600	29500	29500	29500	29500	32
410	20230915	115000	560936600	29500	29500	29500	29500	96
411	20230915	114900	558104600	29500	29500	29500	29500	2
412	20230915	114800	558045600	29450	29450	29450	29450	120
413	20230915	114700	554511600	29450	29450	29450	29450	125
414	20230915	114600	550830350	29450	29450	29450	29400	12
415	20230915	114500	550477250	29450	29450	29450	29450	1
416	20230915	114400	550447800	29400	29500	29500	29400	220
417	20230915	114300	543972800	29500	29500	29500	29500	1
418	20230915	114200	543943300	29450	29450	29450	29450	50
419	20230915	114100	542470800	29500	29500	29500	29500	71
420	20230915	114000	540376300	29450	29450	29450	29450	5
421	20230915	113900	540229050	29500	29450	29500	29450	232
422	20230915	113800	533386650	29450	29450	29450	29450	33
423	20230915	113700	532414800	29450	29450	29450	29450	8
424	20230915	113600	532179200	29450	29450	29450	29450	196
425	20230915	113500	526407000	29500	29500	29500	29500	18
426	20230915	113400	525876000	29500	29450	29500	29450	493
427	20230915	113300	511337450	29450	29450	29450	29400	647
428	20230915	113200	492284050	29400	29350	29400	29350	341
429	20230915	113100	482266350	29300	29300	29300	29300	0
430	20230915	113000	482266350	29300	29300	29300	29300	0
431	20230915	112900	482266350	29300	29300	29300	29300	0
432	20230915	112800	482266350	29300	29300	29300	29300	0
433	20230915	112700	482266350	29300	29300	29300	29300	2
434	20230915	112600	482207750	29350	29350	29350	29350	176
435	20230915	112500	477042150	29200	29250	29250	29200	30
436	20230915	112400	476166000	29200	29300	29300	29200	58
437	20230915	112300	474470100	29350	29350	29350	29350	24
438	20230915	112200	473765700	29350	29350	29350	29350	101
439	20230915	112100	470801350	29350	29350	29350	29350	25
440	20230915	112000	470067600	29350	29350	29350	29350	0
441	20230915	111900	470067600	29350	29350	29350	29350	1
442	20230915	111800	470038250	29350	29350	29350	29350	88
443	20230915	111700	467455450	29350	29350	29350	29350	0
444	20230915	111600	467455450	29350	29350	29350	29350	0
445	20230915	111500	467455450	29350	29350	29350	29350	0
446	20230915	111400	467455450	29350	29350	29350	29350	0
447	20230915	111300	467455450	29350	29300	29350	29300	104
448	20230915	111200	464404200	29350	29350	29350	29350	1
449	20230915	111100	464374850	29350	29350	29350	29350	150
450	20230915	111000	459972350	29250	29350	29350	29250	37
451	20230915	110900	458889250	29400	29400	29400	29400	108
452	20230915	110800	455714050	29400	29400	29400	29400	0
453	20230915	110700	455714050	29400	29300	29400	29300	2
454	20230915	110600	455655350	29250	29250	29250	29250	170
455	20230915	110500	450682850	29450	29400	29450	29400	100
456	20230915	110400	447740400	29200	29200	29200	29200	0
457	20230915	110300	447740400	29200	29200	29200	29200	0
458	20230915	110200	447740400	29200	29300	29300	29200	100
459	20230915	110100	444815100	29450	29450	29450	29450	0
460	20230915	110000	444815100	29450	29450	29450	29450	1
461	20230915	105900	444785650	29450	29350	29450	29350	103
462	20230915	105800	441762350	29400	29450	29450	29400	133
463	20230915	105700	437851950	29400	29350	29400	29350	250
464	20230915	105600	430503700	29300	29300	29300	29300	0
465	20230915	105500	430503700	29300	29350	29350	29300	55
466	20230915	105400	428890200	29350	29300	29350	29300	242
467	20230915	105300	421799350	29200	29200	29200	29200	1
468	20230915	105200	421770150	29200	29250	29250	29200	131
469	20230915	105100	417944900	29300	29300	29300	29300	17
470	20230915	105000	417446800	29200	29200	29200	29200	0
471	20230915	104900	417446800	29200	29200	29200	29200	0
472	20230915	104800	417446800	29200	29200	29200	29200	0
473	20230915	104700	417446800	29200	29300	29300	29200	30
474	20230915	104600	416568800	29300	29300	29300	29300	30
475	20230915	104500	415689800	29300	29250	29300	29250	5
476	20230915	104400	415543450	29200	29200	29200	29200	2
477	20230915	104300	415485050	29100	29200	29200	29100	57
478	20230915	104200	413824450	29300	29300	29300	29300	0
479	20230915	104100	413824450	29300	29300	29300	29300	22
480	20230915	104000	413179850	29300	29300	29300	29300	20
481	20230915	103900	412593850	29300	29300	29300	29300	1
482	20230915	103800	412564550	29100	29100	29100	29100	0
483	20230915	103700	412564550	29100	29300	29300	29100	98
484	20230915	103600	409700600	29300	29300	29300	29300	1
485	20230915	103500	409671300	29150	29250	29250	29150	580
486	20230915	103400	392755050	29250	29200	29250	29200	122
487	20230915	103300	389191950	29250	29250	29250	29250	2
488	20230915	103200	389133450	29200	29200	29200	29200	90
489	20230915	103100	386505450	29250	29250	29250	29250	34
490	20230915	103000	385510950	29200	29200	29200	29200	1
491	20230915	102900	385481750	29150	29150	29150	29150	0
492	20230915	102800	385481750	29150	29150	29150	29150	37
493	20230915	102700	384403200	29150	29150	29150	29150	0
494	20230915	102600	384403200	29150	29250	29250	29150	151
495	20230915	102500	379995350	29300	29300	29300	29300	0
496	20230915	102400	379995350	29300	29300	29300	29300	15
497	20230915	102300	379555850	29300	29300	29300	29300	80
498	20230915	102200	377211850	29300	29300	29300	29300	7
499	20230915	102100	377006750	29300	29300	29300	29300	0
500	20230915	102000	377006750	29300	29300	29300	29300	5
501	20230915	101900	376860250	29300	29300	29300	29300	2
502	20230915	101800	376801650	29350	29350	29350	29350	0
503	20230915	101700	376801650	29350	29250	29350	29250	251
504	20230915	101600	369454800	29250	29250	29250	29250	33
505	20230915	101500	368489550	29250	29250	29250	29250	22
506	20230915	101400	367846050	29250	29300	29300	29250	217
507	20230915	101300	361497100	29250	29250	29250	29250	0
508	20230915	101200	361497100	29250	29250	29250	29250	0
509	20230915	101100	361497100	29250	29250	29250	29250	68
510	20230915	101000	359508100	29400	29250	29400	29250	219
511	20230915	100900	353100850	29200	29200	29200	29200	5
512	20230915	100800	352954850	29200	29250	29250	29200	71
513	20230915	100700	350881600	29250	29250	29250	29250	4
514	20230915	100600	350764600	29250	29250	29250	29250	0
515	20230915	100500	350764600	29250	29250	29250	29250	36
516	20230915	100400	349711600	29300	29300	29300	29300	119
517	20230915	100300	346224900	29300	29300	29300	29300	0
518	20230915	100200	346224900	29300	29300	29400	29300	38
519	20230915	100100	345111400	29350	29350	29350	29350	0
520	20230915	100000	345111400	29350	29400	29400	29350	199
521	20230915	095900	339270700	29350	29350	29350	29350	0
522	20230915	095800	339270700	29350	29350	29350	29350	5
523	20230915	095700	339123950	29400	29400	29400	29400	98
524	20230915	095600	336242750	29400	29400	29400	29400	12
525	20230915	095500	335889950	29400	29400	29400	29400	2
526	20230915	095400	335831150	29450	29450	29450	29450	0
527	20230915	095300	335831150	29450	29450	29450	29450	147
528	20230915	095200	331502000	29450	29300	29450	29300	759
529	20230915	095100	309186700	29400	29400	29400	29400	78
530	20230915	095000	306893500	29400	29350	29400	29300	244
531	20230915	094900	299727000	29400	29400	29400	29400	39
532	20230915	094800	298580400	29400	29400	29400	29400	3
533	20230915	094700	298492200	29400	29400	29450	29400	44
534	20230915	094600	297197850	29400	29500	29500	29400	205
535	20230915	094500	291164800	29500	29450	29500	29450	245
536	20230915	094400	283941450	29400	29550	29550	29400	167
537	20230915	094300	279022300	29400	29600	29600	29400	204
538	20230915	094200	272999650	29650	29400	29650	29400	1742
539	20230915	094100	221602550	29400	29400	29400	29400	5
540	20230915	094000	221455550	29450	29400	29450	29400	267
541	20230915	093900	213605150	29400	29400	29400	29350	80
542	20230915	093800	211253300	29350	29350	29350	29350	54
543	20230915	093700	209668400	29350	29350	29350	29350	40
544	20230915	093600	208494400	29250	29350	29350	29250	34
545	20230915	093500	207496800	29350	29350	29350	29350	1
546	20230915	093400	207467450	29400	29400	29400	29350	70
547	20230915	093300	205410950	29400	29250	29450	29200	540
548	20230915	093200	189544050	29350	29350	29350	29350	69
549	20230915	093100	187518900	29350	29350	29400	29350	94
550	20230915	093000	184757450	29400	29350	29400	29350	75
551	20230915	092900	182555350	29400	29300	29400	29300	547
552	20230915	092800	166500150	29350	29300	29350	29300	143
553	20230915	092700	162307100	29350	29300	29350	29300	347
554	20230915	092600	152139750	29150	29150	29150	29150	20
555	20230915	092500	151556750	29300	29200	29300	29200	1309
556	20230915	092400	113315050	29200	29200	29200	29200	20
557	20230915	092300	112731050	29150	29150	29150	29150	355
558	20230915	092200	102382800	29100	29100	29100	29100	13
559	20230915	092100	102004500	29100	29100	29100	29100	0
560	20230915	092000	102004500	29100	29100	29100	29100	4
561	20230915	091900	101888100	29150	29150	29150	29150	0
562	20230915	091800	101888100	29150	29150	29150	29150	69
563	20230915	091700	99876750	29150	29150	29150	29150	11
564	20230915	091600	99556100	29150	29150	29150	29150	50
565	20230915	091500	98098600	29200	29200	29200	29200	2
566	20230915	091400	98040200	29150	29150	29150	29150	120
567	20230915	091300	94542200	29200	29200	29200	29200	71
568	20230915	091200	92469000	29200	29200	29200	29200	148
569	20230915	091100	88147400	29200	29200	29200	29200	325
570	20230915	091000	78657400	29250	29350	29350	29250	271
571	20230915	090900	70724850	29350	29300	29350	29300	373
572	20230915	090800	59794550	29300	29250	29300	29200	52
573	20230915	090700	58272150	29250	29250	29250	29150	35
574	20230915	090600	57250100	29250	29100	29250	29100	113
575	20230915	090500	53961350	29300	29150	29300	29100	564
576	20230915	090400	37525200	29300	29300	29300	29300	2
577	20230915	090300	37466600	29350	29300	29400	29300	260
578	20230915	090200	29834700	29350	29350	29400	29350	167
579	20230915	090100	24931150	29350	28850	29400	28850	270
580	20230915	090000	17073900	29000	29000	29000	28900	589