KissMeData/003030/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	183700	1842269300	189900	189900	189900	189900	119
3	20230721	183600	1842269300	189900	189900	189900	189900	0
4	20230721	183500	1842269300	189900	189900	189900	189900	0
5	20230721	183400	1842269300	189900	189900	189900	189900	0
6	20230721	183300	1842269300	189900	189900	189900	189900	0
7	20230721	183200	1842269300	189900	189900	189900	189900	0
8	20230721	183100	1842269300	189900	189900	189900	189900	0
9	20230721	183000	1842269300	189900	189900	189900	189900	0
10	20230721	182900	1842269300	189900	189900	189900	189900	0
11	20230721	182800	1842269300	189900	189900	189900	189900	0
12	20230721	182700	1842269300	189900	189900	189900	189900	0
13	20230721	182600	1842269300	189900	189900	189900	189900	0
14	20230721	182500	1842269300	189900	189900	189900	189900	0
15	20230721	182400	1842269300	189900	189900	189900	189900	0
16	20230721	182300	1842269300	189900	189900	189900	189900	0
17	20230721	182200	1842269300	189900	189900	189900	189900	0
18	20230721	182100	1842269300	189900	189900	189900	189900	0
19	20230721	182000	1842269300	189900	189900	189900	189900	0
20	20230721	181900	1842269300	189900	189900	189900	189900	0
21	20230721	181800	1842269300	189900	189900	189900	189900	0
22	20230721	181700	1842269300	189900	189900	189900	189900	0
23	20230721	181600	1842269300	189900	189900	189900	189900	0
24	20230721	181500	1842269300	189900	189900	189900	189900	0
25	20230721	181400	1842269300	189900	189900	189900	189900	0
26	20230721	181300	1842269300	189900	189900	189900	189900	0
27	20230721	181200	1842269300	189900	189900	189900	189900	0
28	20230721	181100	1842269300	189900	189900	189900	189900	0
29	20230721	181000	1842269300	189900	189900	189900	189900	0
30	20230721	180900	1842269300	189900	189900	189900	189900	0
31	20230721	180800	1842269300	189900	189900	189900	189900	0
32	20230721	180700	1842269300	189900	189900	189900	189900	119
33	20230721	180600	1842269300	189900	189900	189900	189900	0
34	20230721	180500	1842269300	189900	189900	189900	189900	0
35	20230721	180400	1842269300	189900	189900	189900	189900	0
36	20230721	180300	1842269300	189900	189900	189900	189900	0
37	20230721	180200	1842269300	189900	189900	189900	189900	0
38	20230721	180100	1842269300	189900	189900	189900	189900	0
39	20230721	180000	1842269300	189900	189900	189900	189900	0
40	20230721	175900	1842269300	189900	189900	189900	189900	0
41	20230721	175800	1842269300	189900	189900	189900	189900	0
42	20230721	175700	1842269300	189900	189900	189900	189900	0
43	20230721	175600	1842269300	189900	189900	189900	189900	0
44	20230721	175500	1842269300	189900	189900	189900	189900	0
45	20230721	175400	1842269300	189900	189900	189900	189900	0
46	20230721	175300	1842269300	189900	189900	189900	189900	0
47	20230721	175200	1842269300	189900	189900	189900	189900	0
48	20230721	175100	1842269300	189900	189900	189900	189900	0
49	20230721	175000	1842269300	189900	189900	189900	189900	0
50	20230721	174900	1842269300	189900	189900	189900	189900	0
51	20230721	174800	1842269300	189900	189900	189900	189900	0
52	20230721	174700	1842269300	189900	189900	189900	189900	0
53	20230721	174600	1842269300	189900	189900	189900	189900	0
54	20230721	174500	1842269300	189900	189900	189900	189900	0
55	20230721	174400	1842269300	189900	189900	189900	189900	0
56	20230721	174300	1842269300	189900	189900	189900	189900	0
57	20230721	174200	1842269300	189900	189900	189900	189900	0
58	20230721	174100	1842269300	189900	189900	189900	189900	0
59	20230721	174000	1842269300	189900	189900	189900	189900	0
60	20230721	173900	1842269300	189900	189900	189900	189900	0
61	20230721	173800	1842269300	189900	189900	189900	189900	0
62	20230721	173700	1842269300	189900	189900	189900	189900	119
63	20230721	173600	1842269300	189900	189900	189900	189900	0
64	20230721	173500	1842269300	189900	189900	189900	189900	0
65	20230721	173400	1842269300	189900	189900	189900	189900	0
66	20230721	173300	1842269300	189900	189900	189900	189900	0
67	20230721	173200	1842269300	189900	189900	189900	189900	0
68	20230721	173100	1842269300	189900	189900	189900	189900	0
69	20230721	173000	1842269300	189900	189900	189900	189900	0
70	20230721	172900	1842269300	189900	189900	189900	189900	0
71	20230721	172800	1842269300	189900	189900	189900	189900	0
72	20230721	172700	1842269300	189900	189900	189900	189900	0
73	20230721	172600	1842269300	189900	189900	189900	189900	0
74	20230721	172500	1842269300	189900	189900	189900	189900	0
75	20230721	172400	1842269300	189900	189900	189900	189900	0
76	20230721	172300	1842269300	189900	189900	189900	189900	0
77	20230721	172200	1842269300	189900	189900	189900	189900	0
78	20230721	172100	1842269300	189900	189900	189900	189900	0
79	20230721	172000	1842269300	189900	189900	189900	189900	0
80	20230721	171900	1842269300	189900	189900	189900	189900	0
81	20230721	171800	1842269300	189900	189900	189900	189900	0
82	20230721	171700	1842269300	189900	189900	189900	189900	0
83	20230721	171600	1842269300	189900	189900	189900	189900	0
84	20230721	171500	1842269300	189900	189900	189900	189900	0
85	20230721	171400	1842269300	189900	189900	189900	189900	0
86	20230721	171300	1842269300	189900	189900	189900	189900	0
87	20230721	171200	1842269300	189900	189900	189900	189900	0
88	20230721	171100	1842269300	189900	189900	189900	189900	0
89	20230721	171000	1842269300	189900	189900	189900	189900	0
90	20230721	170900	1842269300	189900	189900	189900	189900	0
91	20230721	170800	1842269300	189900	189900	189900	189900	0
92	20230721	170700	1842269300	189900	189900	189900	189900	119
93	20230721	170600	1842269300	189900	189900	189900	189900	0
94	20230721	170500	1842269300	189900	189900	189900	189900	0
95	20230721	170400	1842269300	189900	189900	189900	189900	0
96	20230721	170300	1842269300	189900	189900	189900	189900	0
97	20230721	170200	1842269300	189900	189900	189900	189900	0
98	20230721	170100	1842269300	189900	189900	189900	189900	0
99	20230721	170000	1842269300	189900	189900	189900	189900	0
100	20230721	165900	1842269300	189900	189900	189900	189900	0
101	20230721	165800	1842269300	189900	189900	189900	189900	0
102	20230721	165700	1842269300	189900	189900	189900	189900	0
103	20230721	165600	1842269300	189900	189900	189900	189900	0
104	20230721	165500	1842269300	189900	189900	189900	189900	0
105	20230721	165400	1842269300	189900	189900	189900	189900	0
106	20230721	165300	1842269300	189900	189900	189900	189900	0
107	20230721	165200	1842269300	189900	189900	189900	189900	0
108	20230721	165100	1842269300	189900	189900	189900	189900	0
109	20230721	165000	1842269300	189900	189900	189900	189900	0
110	20230721	164900	1842269300	189900	189900	189900	189900	0
111	20230721	164800	1842269300	189900	189900	189900	189900	0
112	20230721	164700	1842269300	189900	189900	189900	189900	0
113	20230721	164600	1842269300	189900	189900	189900	189900	0
114	20230721	164500	1842269300	189900	189900	189900	189900	0
115	20230721	164400	1842269300	189900	189900	189900	189900	0
116	20230721	164300	1842269300	189900	189900	189900	189900	0
117	20230721	164200	1842269300	189900	189900	189900	189900	0
118	20230721	164100	1842269300	189900	189900	189900	189900	0
119	20230721	164000	1842269300	189900	189900	189900	189900	0
120	20230721	163900	1842269300	189900	189900	189900	189900	0
121	20230721	163800	1842269300	189900	189900	189900	189900	0
122	20230721	163700	1842269300	189900	189900	189900	189900	119
123	20230721	163600	1842269300	189900	189900	189900	189900	0
124	20230721	163500	1842269300	189900	189900	189900	189900	0
125	20230721	163400	1842269300	189900	189900	189900	189900	0
126	20230721	163300	1842269300	189900	189900	189900	189900	0
127	20230721	163200	1842269300	189900	189900	189900	189900	0
128	20230721	163100	1842269300	189900	189900	189900	189900	0
129	20230721	163000	1842269300	189900	189900	189900	189900	0
130	20230721	162900	1842269300	189900	189900	189900	189900	0
131	20230721	162800	1842269300	189900	189900	189900	189900	0
132	20230721	162700	1842269300	189900	189900	189900	189900	0
133	20230721	162600	1842269300	189900	189900	189900	189900	0
134	20230721	162500	1842269300	189900	189900	189900	189900	0
135	20230721	162400	1842269300	189900	189900	189900	189900	0
136	20230721	162300	1842269300	189900	189900	189900	189900	0
137	20230721	162200	1842269300	189900	189900	189900	189900	0
138	20230721	162100	1842269300	189900	189900	189900	189900	0
139	20230721	162000	1842269300	189900	189900	189900	189900	0
140	20230721	161900	1842269300	189900	189900	189900	189900	0
141	20230721	161800	1842269300	189900	189900	189900	189900	0
142	20230721	161700	1842269300	189900	189900	189900	189900	0
143	20230721	161600	1842269300	189900	189900	189900	189900	0
144	20230721	161500	1842269300	189900	189900	189900	189900	0
145	20230721	161400	1842269300	189900	189900	189900	189900	0
146	20230721	161300	1842269300	189900	189900	189900	189900	0
147	20230721	161200	1842269300	189900	189900	189900	189900	0
148	20230721	161100	1842269300	189900	189900	189900	189900	0
149	20230721	161000	1842269300	189900	189900	189900	189900	0
150	20230721	160900	1842269300	189900	189900	189900	189900	0
151	20230721	160800	1842269300	189900	189900	189900	189900	0
152	20230721	160700	1842269300	189900	189900	189900	189900	119
153	20230721	160600	1842269300	189900	189900	189900	189900	0
154	20230721	160500	1842269300	189900	189900	189900	189900	0
155	20230721	160400	1842269300	189900	189900	189900	189900	0
156	20230721	160300	1842269300	189900	189900	189900	189900	0
157	20230721	160200	1842269300	189900	189900	189900	189900	0
158	20230721	160100	1842269300	189900	189900	189900	189900	0
159	20230721	160000	1842269300	189900	189900	189900	189900	0
160	20230721	155900	1842269300	189900	189900	189900	189900	0
161	20230721	155800	1842269300	189900	189900	189900	189900	0
162	20230721	155700	1842269300	189900	189900	189900	189900	0
163	20230721	155600	1842269300	189900	189900	189900	189900	0
164	20230721	155500	1842269300	189900	189900	189900	189900	0
165	20230721	155400	1842269300	189900	189900	189900	189900	0
166	20230721	155300	1842269300	189900	189900	189900	189900	0
167	20230721	155200	1842269300	189900	189900	189900	189900	0
168	20230721	155100	1842269300	189900	189900	189900	189900	0
169	20230721	155000	1842269300	189900	189900	189900	189900	0
170	20230721	154900	1842269300	189900	189900	189900	189900	0
171	20230721	154800	1842269300	189900	189900	189900	189900	0
172	20230721	154700	1842269300	189900	189900	189900	189900	0
173	20230721	154600	1842269300	189900	189900	189900	189900	0
174	20230721	154500	1842269300	189900	189900	189900	189900	0
175	20230721	154400	1842269300	189900	189900	189900	189900	0
176	20230721	154300	1842269300	189900	189900	189900	189900	0
177	20230721	154200	1842269300	189900	189900	189900	189900	0
178	20230721	154100	1842269300	189900	189900	189900	189900	0
179	20230721	154000	1842269300	189900	189900	189900	189900	0
180	20230721	153900	1842269300	189900	189900	189900	189900	0
181	20230721	153800	1842269300	189900	189900	189900	189900	0
182	20230721	153700	1842269300	189900	189900	189900	189900	119
183	20230721	153600	1842269300	189900	189900	189900	189900	0
184	20230721	153500	1842269300	189900	189900	189900	189900	0
185	20230721	153400	1842269300	189900	189900	189900	189900	0
186	20230721	153300	1842269300	189900	189900	189900	189900	0
187	20230721	153200	1842269300	189900	189900	189900	189900	0
188	20230721	153100	1842269300	189900	189900	189900	189900	0
189	20230721	153000	1842269300	189900	189900	189900	189900	119
190	20230721	152900	1819671200	190000	190000	190000	190000	0
191	20230721	152800	1819671200	190000	190000	190000	190000	0
192	20230721	152700	1819671200	190000	190000	190000	190000	0
193	20230721	152600	1819671200	190000	190000	190000	190000	0
194	20230721	152500	1819671200	190000	190000	190000	190000	0
195	20230721	152400	1819671200	190000	190000	190000	190000	0
196	20230721	152300	1819671200	190000	190000	190000	190000	0
197	20230721	152200	1819671200	190000	190000	190000	190000	0
198	20230721	152100	1819671200	190000	190000	190000	190000	0
199	20230721	152000	1819671200	190000	190000	190000	190000	0
200	20230721	151900	1819671200	190000	190300	190300	190000	55
201	20230721	151800	1809219000	190200	190100	190200	190100	3
202	20230721	151700	1808648500	190000	190000	190000	190000	5
203	20230721	151600	1807698500	190500	190500	190500	190500	6
204	20230721	151500	1806555500	190000	190600	190600	190000	71
205	20230721	151400	1793044700	190700	190600	190700	190600	20
206	20230721	151300	1789230900	190600	190600	190600	190600	4
207	20230721	151200	1788468500	190500	190600	190600	190500	14
208	20230721	151100	1785801000	190700	190700	190700	190700	3
209	20230721	151000	1785228900	190700	190600	190900	190600	12
210	20230721	150900	1782938900	190700	190800	190800	190700	5
211	20230721	150800	1781985200	190600	190600	190600	190600	1
212	20230721	150700	1781794600	190600	190500	190600	190500	2
213	20230721	150600	1781413500	190500	190200	190600	190200	17
214	20230721	150500	1778175100	190200	190200	190200	190200	1
215	20230721	150400	1777984900	190200	190600	190600	190200	34
216	20230721	150300	1771507500	190600	190500	190600	190500	2
217	20230721	150200	1771126400	191100	191100	191100	191100	2
218	20230721	150100	1770744200	191100	191100	191100	191100	11
219	20230721	150000	1768642100	190400	190000	190400	190000	24
220	20230721	145900	1764075300	190100	190000	191000	190000	66
221	20230721	145800	1751491800	190800	191000	191200	190000	60
222	20230721	145700	1740055000	190100	190100	191600	190100	67
223	20230721	145600	1727279200	190100	190000	191600	190000	46
224	20230721	145500	1718502400	190000	190000	191600	190000	42
225	20230721	145400	1710491500	189900	190300	191200	189800	47
226	20230721	145300	1701539900	191000	190600	191000	189700	69
227	20230721	145200	1688387500	190600	190400	191000	189700	45
228	20230721	145100	1679817200	189700	189700	191000	189700	50
229	20230721	145000	1670294000	189700	189700	191000	189700	41
230	20230721	144900	1662485900	189600	189600	190900	189600	163
231	20230721	144800	1631538500	189600	190800	190800	189600	73
232	20230721	144700	1617670800	190600	190000	190600	189700	100
233	20230721	144600	1598673400	190000	190300	191000	190000	44
234	20230721	144500	1590288000	190200	190400	191000	190200	52
235	20230721	144400	1580376900	190300	190300	191000	190200	41
236	20230721	144300	1572559700	191000	190600	191000	190400	44
237	20230721	144200	1564177300	191500	191000	191500	190600	75
238	20230721	144100	1549845800	191000	191300	191600	191000	65
239	20230721	144000	1537412200	191400	191400	191700	191300	75
240	20230721	143900	1523045600	191300	191500	191700	191300	48
241	20230721	143800	1513851800	191600	191400	191600	191400	27
242	20230721	143700	1508681500	191300	191500	191700	191300	66
243	20230721	143600	1496040900	191600	191300	191600	191300	54
244	20230721	143500	1485702700	191300	191600	191700	191300	76
245	20230721	143400	1471143900	192100	192100	192100	191700	32
246	20230721	143300	1464999300	192300	192200	192300	191700	36
247	20230721	143200	1458084200	192400	191800	192400	191600	46
248	20230721	143100	1449256500	191800	191500	191800	191400	56
249	20230721	143000	1438523800	191500	191500	191600	191500	48
250	20230721	142900	1429330100	191600	191300	191700	191300	29
251	20230721	142800	1423779600	191400	191500	191500	191300	56
252	20230721	142700	1413060600	191700	191100	191800	191100	131
253	20230721	142600	1387984800	190900	190900	191100	190900	52
254	20230721	142500	1378050000	190900	190900	190900	190900	57
255	20230721	142400	1367168700	190900	190900	190900	190900	27
256	20230721	142300	1362014400	190900	190500	190900	190500	28
257	20230721	142200	1356670300	190800	190800	190900	190500	39
258	20230721	142100	1349228100	190800	190800	190800	190800	28
259	20230721	142000	1343885700	190900	190700	190900	190100	64
260	20230721	141900	1331680100	190300	190200	190300	190200	33
261	20230721	141800	1325402900	190000	190000	190200	190000	28
262	20230721	141700	1320082500	190000	190000	190000	190000	1
263	20230721	141600	1319892500	190100	190100	190100	190100	1
264	20230721	141500	1319702400	190100	190100	190100	190100	5
265	20230721	141400	1318751900	190100	190200	190200	189900	56
266	20230721	141300	1308107300	190200	190300	190300	190200	29
267	20230721	141200	1302590200	190400	190600	190600	190400	56
268	20230721	141100	1291920500	190600	190700	190700	190600	7
269	20230721	141000	1290586100	190600	190800	190800	190500	12
270	20230721	140900	1288299700	190700	190400	190700	190400	19
271	20230721	140800	1284680100	190300	190200	190300	190200	22
272	20230721	140700	1280493800	190100	189900	190100	189900	73
273	20230721	140600	1266626800	189900	189800	189900	189700	35
274	20230721	140500	1259982500	189800	189800	189800	189800	19
275	20230721	140400	1256376300	189800	189800	189800	189700	30
276	20230721	140300	1250682900	189800	189700	189800	189700	9
277	20230721	140200	1248975500	189900	189800	189900	189800	6
278	20230721	140100	1247836600	189800	189800	189800	189800	3
279	20230721	140000	1247267200	189100	189500	189500	189100	35
280	20230721	135900	1240641200	189500	190000	190100	189500	360
281	20230721	135800	1172259100	190000	190000	190000	190000	0
282	20230721	135700	1172259100	190000	190100	190100	190000	9
283	20230721	135600	1170548600	190100	190300	190300	190100	36
284	20230721	135500	1163704600	190400	190100	190400	190100	31
285	20230721	135400	1157811200	190100	190100	190100	190100	44
286	20230721	135300	1149446800	190200	190300	190300	190200	85
287	20230721	135200	1133275700	190400	190400	190400	190300	6
288	20230721	135100	1132133600	190300	190300	190300	190300	0
289	20230721	135000	1132133600	190300	190400	190400	190300	82
290	20230721	134900	1116522400	190400	190600	190600	190400	49
291	20230721	134800	1107188800	190700	190700	190700	190700	4
292	20230721	134700	1106426000	190500	190500	190500	190500	14
293	20230721	134600	1103759000	190500	190500	190500	190500	0
294	20230721	134500	1103759000	190500	190600	190900	190500	38
295	20230721	134400	1096519400	190900	190700	190900	190700	3
296	20230721	134300	1095947100	190700	190700	190700	190600	22
297	20230721	134200	1091753500	190600	190600	190600	190500	15
298	20230721	134100	1088894600	190600	190500	190600	190500	8
299	20230721	134000	1087370100	190500	190600	190600	190500	8
300	20230721	133900	1085846000	190500	190500	190500	190500	11
301	20230721	133800	1083750500	190500	190600	190600	190500	66
302	20230721	133700	1071177100	190600	190700	190700	190500	214
303	20230721	133600	1030403500	190700	190800	190800	190700	6
304	20230721	133500	1029259000	190800	190800	190800	190800	19
305	20230721	133400	1025633800	190900	190900	190900	190900	1
306	20230721	133300	1025442900	190900	191000	191000	190900	2
307	20230721	133200	1025061000	190800	190900	190900	190800	10
308	20230721	133100	1023152300	190800	190700	190800	190700	2
309	20230721	133000	1022770800	190800	191000	191000	190800	13
310	20230721	132900	1020289800	190900	190900	190900	190900	6
311	20230721	132800	1019144400	190900	190900	190900	190800	6
312	20230721	132700	1017999300	190800	190900	190900	190800	2
313	20230721	132600	1017617600	190800	190800	190800	190800	1
314	20230721	132500	1017426800	190800	190800	190800	190800	1
315	20230721	132400	1017236000	190700	190800	190800	190700	12
316	20230721	132300	1014947500	190800	190800	190800	190800	4
317	20230721	132200	1014184300	191000	191000	191000	191000	2
318	20230721	132100	1013802300	191000	190800	191000	190700	136
319	20230721	132000	987846200	190800	190800	190800	190700	6
320	20230721	131900	986701600	190800	190700	190800	190700	6
321	20230721	131800	985556900	190800	190900	190900	190700	85
322	20230721	131700	969337000	190900	190900	190900	190900	3
323	20230721	131600	968764300	190900	191000	191000	190900	5
324	20230721	131500	967809600	190900	190900	190900	190900	4
325	20230721	131400	967046000	191000	190900	191000	190900	8
326	20230721	131300	965518700	190900	190900	190900	190900	2
327	20230721	131200	965136900	190900	191000	191000	190900	13
328	20230721	131100	962654200	190800	190800	190800	190800	2
329	20230721	131000	962272600	190800	190900	190900	190800	4
330	20230721	130900	961509100	190800	190800	190800	190800	24
331	20230721	130800	956929900	190800	190900	190900	190800	14
332	20230721	130700	954257500	190900	191000	191000	190900	75
333	20230721	130600	939939600	191000	191000	191000	191000	0
334	20230721	130500	939939600	191000	191000	191000	191000	3
335	20230721	130400	939366600	191000	191000	191000	191000	17
336	20230721	130300	936119600	191000	191000	191000	191000	5
337	20230721	130200	935164600	191000	191000	191000	191000	3
338	20230721	130100	934591600	191000	191100	191100	191000	13
339	20230721	130000	932108500	190900	191100	191100	190900	22
340	20230721	125900	927907000	191100	191100	191100	191000	3
341	20230721	125800	927333800	191000	191000	191100	191000	24
342	20230721	125700	922748700	191000	191000	191000	191000	10
343	20230721	125600	920838700	191100	191100	191100	191100	35
344	20230721	125500	914150200	191100	191100	191100	191100	2
345	20230721	125400	913768000	191100	191200	191200	191100	11
346	20230721	125300	911665800	191100	191100	191100	191100	10
347	20230721	125200	909754800	191200	191200	191200	191200	10
348	20230721	125100	907842800	191200	191200	191300	191200	29
349	20230721	125000	902297500	191300	191300	191300	191300	5
350	20230721	124900	901341000	191400	191400	191400	191400	4
351	20230721	124800	900575400	191400	191500	191500	191400	37
352	20230721	124700	893493000	191500	191500	191500	191500	0
353	20230721	124600	893493000	191500	191700	191700	191500	23
354	20230721	124500	889087200	191700	191800	191800	191600	3
355	20230721	124400	888512100	191600	191700	191700	191600	14
356	20230721	124300	885828500	191800	191800	191800	191800	0
357	20230721	124200	885828500	191800	191800	191800	191800	10
358	20230721	124100	883910500	191900	191900	191900	191900	6
359	20230721	124000	882759100	192000	192000	192000	192000	20
360	20230721	123900	878919100	192000	192000	192000	192000	1
361	20230721	123800	878727100	192100	192200	192200	192100	44
362	20230721	123700	870274600	192100	192100	192100	192100	10
363	20230721	123600	868353600	192100	192100	192100	192100	13
364	20230721	123500	865856300	192200	192200	192200	192200	1
365	20230721	123400	865664100	192200	192100	192200	192100	3
366	20230721	123300	865087700	192300	192400	192400	192300	8
367	20230721	123200	863549200	192300	192000	192300	191900	36
368	20230721	123100	856637600	191900	191800	191900	191800	34
369	20230721	123000	850114000	191800	191100	191900	191100	4
370	20230721	122900	849347400	191500	191300	191500	191300	31
371	20230721	122800	843414100	191400	191100	191400	191000	24
372	20230721	122700	838826800	191100	191000	191100	191000	45
373	20230721	122600	830227400	191000	191000	191100	191000	25
374	20230721	122500	825451200	191100	191100	191100	191100	18
375	20230721	122400	822011400	191100	191200	191200	191100	19
376	20230721	122300	818379900	191300	191300	191300	191300	1
377	20230721	122200	818188600	191200	191200	191300	191200	29
378	20230721	122100	812643700	191200	191300	191300	191200	10
379	20230721	122000	810730900	191400	191200	191400	191200	6
380	20230721	121900	809583500	191200	191400	191400	191200	19
381	20230721	121800	805948500	191400	191300	191400	191300	3
382	20230721	121700	805374400	191500	191400	191500	191300	29
383	20230721	121600	799823800	191500	191500	191500	191500	1
384	20230721	121500	799632300	191400	191500	191500	191400	15
385	20230721	121400	796760800	191600	191600	191600	191600	2
386	20230721	121300	796377600	191500	191500	191500	191400	13
387	20230721	121200	793888200	191600	191600	191600	191600	2
388	20230721	121100	793505000	191700	191700	191700	191700	3
389	20230721	121000	792929900	191700	191300	191800	191300	23
390	20230721	120900	788528400	191300	191300	191300	191200	14
391	20230721	120800	785851200	191300	191300	191300	191300	2
392	20230721	120700	785468600	191200	191300	191300	191200	30
393	20230721	120600	779732200	191300	191300	191300	191300	3
394	20230721	120500	779158300	191400	191500	191900	191400	9
395	20230721	120400	777434900	191800	191800	191800	191800	3
396	20230721	120300	776859500	191800	191500	191900	191500	11
397	20230721	120200	774749900	191500	191300	191500	191300	26
398	20230721	120100	769774400	191200	191200	191200	191200	19
399	20230721	120000	766141600	191300	191300	191300	191300	0
400	20230721	115900	766141600	191300	191400	191400	191300	10
401	20230721	115800	764228500	191400	191500	191500	191400	14
402	20230721	115700	761548400	191500	191500	191500	191500	1
403	20230721	115600	761356900	191400	191600	191600	191400	9
404	20230721	115500	759633400	191600	191500	191700	191500	12
405	20230721	115400	757333700	191700	191400	191800	191400	11
406	20230721	115300	755225900	191300	191500	191500	191300	11
407	20230721	115200	753120400	191500	191300	191500	191300	5
408	20230721	115100	752163300	191400	191400	191400	191300	30
409	20230721	115000	746422400	191400	191400	191400	191400	7
410	20230721	114900	745082600	191500	191400	191500	191400	11
411	20230721	114800	742977100	191500	191500	191500	191500	6
412	20230721	114700	741828100	191500	191600	191600	191500	6
413	20230721	114600	740678700	191600	191600	191600	191600	8
414	20230721	114500	739145900	191700	191700	191700	191700	3
415	20230721	114400	738570800	191600	191500	191600	191400	7
416	20230721	114300	737229900	191400	191500	191500	191400	13
417	20230721	114200	734741400	191400	191500	191600	191400	29
418	20230721	114100	729189300	191400	191500	191500	191400	14
419	20230721	114000	726508500	191500	191500	191500	191400	4
420	20230721	113900	725742600	191500	191500	191500	191500	7
421	20230721	113800	724402100	191400	191400	191400	191400	14
422	20230721	113700	721722500	191400	191400	191400	191400	7
423	20230721	113600	720382700	191500	191500	191500	191500	7
424	20230721	113500	719042200	191400	191300	191500	191300	35
425	20230721	113400	712343500	191300	191300	191300	191100	23
426	20230721	113300	707945300	191300	191300	191300	191300	2
427	20230721	113200	707562700	191400	191400	191400	191400	2
428	20230721	113100	707179900	191300	191500	191500	191300	24
429	20230721	113000	702588300	191300	191500	191500	191300	36
430	20230721	112900	695696600	191500	191500	191600	191500	30
431	20230721	112800	689951200	191600	191600	191600	191600	6
432	20230721	112700	688801600	191600	191600	191600	191500	18
433	20230721	112600	685353900	191600	191600	191600	191500	15
434	20230721	112500	682481000	191600	191500	191600	191500	12
435	20230721	112400	680182800	191600	191600	191600	191600	4
436	20230721	112300	679416400	191600	191800	191800	191600	28
437	20230721	112200	674049500	191800	191800	191800	191800	2
438	20230721	112100	673665900	191800	191500	191800	191500	25
439	20230721	112000	668875900	191500	191400	191500	191400	13
440	20230721	111900	666387400	191400	191400	191400	191100	5
441	20230721	111800	665430700	191400	191000	191400	191000	3
442	20230721	111700	664857300	191000	191000	191000	191000	2
443	20230721	111600	664475300	191000	191000	191000	191000	100
444	20230721	111500	645375300	191000	190700	191000	190700	38
445	20230721	111400	638126400	190800	191000	191400	190800	61
446	20230721	111300	626478500	191000	191100	191400	191000	21
447	20230721	111200	622466800	191100	191000	191100	191000	7
448	20230721	111100	621129700	191000	191000	191000	191000	4
449	20230721	111000	620365700	191000	191000	191100	190900	6
450	20230721	110900	619219800	191000	191300	191300	191000	87
451	20230721	110800	602595700	191300	191200	191300	191200	6
452	20230721	110700	601448100	191200	191200	191200	191200	6
453	20230721	110600	600300900	191200	191300	191300	191100	22
454	20230721	110500	596095100	191300	191000	191300	191000	34
455	20230721	110400	589600500	191000	191000	191000	191000	12
456	20230721	110300	587308500	191000	191000	191000	191000	2
457	20230721	110200	586926500	190900	191200	191200	190900	98
458	20230721	110100	568201500	191300	191500	191500	191300	103
459	20230721	110000	548486100	191400	191400	191400	191400	2
460	20230721	105900	548103300	191400	191500	191500	191400	19
461	20230721	105800	544466200	191900	191500	191900	191400	12
462	20230721	105700	542167300	191600	192000	192000	191600	30
463	20230721	105600	536413600	192100	192500	192500	192100	18
464	20230721	105500	532955200	192600	192400	192700	192400	34
465	20230721	105400	526411600	192500	192700	192700	192500	10
466	20230721	105300	524485700	192800	192700	192800	192700	28
467	20230721	105200	519089500	192700	192800	192800	192700	18
468	20230721	105100	515620700	192800	192800	192800	192700	18
469	20230721	105000	512151900	192600	192800	192800	192600	9
470	20230721	104900	510417500	192900	192800	192900	192800	10
471	20230721	104800	508489200	192700	193100	193100	192600	40
472	20230721	104700	500780300	193000	193100	193100	193000	7
473	20230721	104600	499428700	193100	193000	193100	193000	5
474	20230721	104500	498463600	192900	192800	192900	192700	16
475	20230721	104400	495377900	193000	192900	193000	192800	19
476	20230721	104300	491713200	193000	192500	193000	192500	17
477	20230721	104200	488438300	192500	192500	192500	192500	17
478	20230721	104100	485165800	192400	192100	192600	192100	9
479	20230721	104000	483434800	192100	192000	192100	192000	39
480	20230721	103900	475946600	192000	191900	192000	191900	3
481	20230721	103800	475370800	191900	192100	192100	191800	23
482	20230721	103700	470957200	192100	192100	192100	192000	4
483	20230721	103600	470188900	192000	192000	192200	192000	61
484	20230721	103500	458475700	192000	192000	192000	192000	67
485	20230721	103400	445611700	192000	192000	192000	192000	5
486	20230721	103300	444651700	191900	191900	191900	191900	4
487	20230721	103200	443884100	191900	191900	191900	191900	3
488	20230721	103100	443308400	192000	192000	192000	192000	1
489	20230721	103000	443116400	192000	192000	192000	191600	11
490	20230721	102900	441007900	191800	192200	192300	191800	37
491	20230721	102800	433902500	192300	192500	192500	192300	5
492	20230721	102700	432940800	192400	192600	192600	192400	9
493	20230721	102600	431208500	192600	192600	192600	192600	5
494	20230721	102500	430245500	192700	192700	192700	192700	0
495	20230721	102400	430245500	192700	193300	193300	192700	42
496	20230721	102300	422141300	193300	193300	193300	193300	7
497	20230721	102200	420788200	193200	193200	193200	193200	1
498	20230721	102100	420595000	193300	193500	193500	193300	24
499	20230721	102000	415954500	193400	193400	193400	193400	0
500	20230721	101900	415954500	193400	193400	193400	193400	1
501	20230721	101800	415761100	193300	193800	193800	193300	43
502	20230721	101700	407436800	193900	193900	193900	193900	1
503	20230721	101600	407242900	193900	193900	193900	193900	1
504	20230721	101500	407049000	193900	193900	193900	193900	3
505	20230721	101400	406467300	193900	193900	193900	193900	5
506	20230721	101300	405497800	193900	193900	193900	193900	3
507	20230721	101200	404916100	193900	193900	193900	193900	2
508	20230721	101100	404528300	193900	193900	193900	193900	3
509	20230721	101000	403946600	193900	193900	193900	193900	2
510	20230721	100900	403558800	193900	193900	193900	193900	2
511	20230721	100800	403171000	193400	193900	193900	193400	3
512	20230721	100700	402590300	193300	193300	193300	193300	3
513	20230721	100600	402010400	193400	193500	193500	193400	11
514	20230721	100500	399882700	193900	193600	193900	193500	6
515	20230721	100400	398720800	193900	193500	193900	193500	6
516	20230721	100300	397558600	193500	193500	193500	193500	4
517	20230721	100200	396784600	193400	193400	193400	193400	5
518	20230721	100100	395817600	193500	193500	193500	193500	21
519	20230721	100000	391754100	193500	193800	193900	193500	20
520	20230721	095900	387880900	194000	193800	194000	193800	4
521	20230721	095800	387105500	193600	193600	193600	193600	0
522	20230721	095700	387105500	193600	193600	193600	193600	65
523	20230721	095600	374521500	193600	193600	193600	193600	0
524	20230721	095500	374521500	193600	194200	194200	193300	168
525	20230721	095400	341999700	194200	194400	194400	194200	4
526	20230721	095300	341222500	194200	194200	194200	194200	3
527	20230721	095200	340639900	194200	194200	194200	194200	5
528	20230721	095100	339668900	194200	194000	194200	194000	3
529	20230721	095000	339086700	193700	193800	193800	193700	3
530	20230721	094900	338505400	193500	193500	193500	193500	0
531	20230721	094800	338505400	193500	194100	194100	193500	58
532	20230721	094700	327275900	194100	194300	194300	194000	20
533	20230721	094600	323394600	194300	194500	194500	194300	35
534	20230721	094500	316588400	194400	194400	194400	194300	20
535	20230721	094400	312700500	194400	194400	194400	194400	4
536	20230721	094300	311922900	194400	194400	194400	194400	4
537	20230721	094200	311145300	193900	194300	194300	193900	7
538	20230721	094100	309786400	194000	194000	194000	194000	2
539	20230721	094000	309398400	193900	194300	194300	193900	13
540	20230721	093900	306875300	194300	194200	194300	194200	33
541	20230721	093800	300464000	194200	194000	194200	194000	6
542	20230721	093700	299299400	194000	193900	194000	193900	3
543	20230721	093600	298717600	194000	193800	194000	193700	7
544	20230721	093500	297360600	193800	193900	194000	193800	20
545	20230721	093400	293481800	193800	193700	193800	193700	84
546	20230721	093300	277210700	193700	193700	193700	193500	63
547	20230721	093200	265015200	193700	193400	193700	193400	11
548	20230721	093100	262886900	193200	193400	193400	193200	13
549	20230721	093000	260373600	193500	193600	193700	193500	19
550	20230721	092900	256695900	193600	193700	193700	193000	22
551	20230721	092800	252439300	193600	193300	193600	193200	26
552	20230721	092700	247412700	193400	193000	193400	192400	27
553	20230721	092600	242193300	193000	192500	193000	192500	43
554	20230721	092500	233915300	192500	191500	192500	191400	74
555	20230721	092400	219739200	191700	191600	191700	191600	7
556	20230721	092300	218397400	191700	191400	191700	191400	22
557	20230721	092200	214184800	191100	191100	191100	191100	7
558	20230721	092100	212847100	191100	191200	191400	191100	22
559	20230721	092000	208641900	191200	191300	191400	191000	155
560	20230721	091900	179002600	191300	191300	191300	191300	17
561	20230721	091800	175750500	191400	191700	191700	191400	38
562	20230721	091700	168474000	191500	191500	191500	191400	12
563	20230721	091600	166176400	191700	191700	191700	191500	79
564	20230721	091500	151035900	191700	191900	191900	191700	15
565	20230721	091400	148158300	191600	191600	191600	191600	4
566	20230721	091300	147391900	191000	191100	191100	191000	16
567	20230721	091200	144335700	191000	191600	191600	191000	34
568	20230721	091100	137832700	191700	191700	191800	191700	8
569	20230721	091000	136298800	191300	192000	192000	191300	76
570	20230721	090900	121740800	191700	191600	191700	191600	13
571	20230721	090800	119248900	191700	191700	191700	191400	64
572	20230721	090700	106989500	191700	191600	191800	191600	39
573	20230721	090600	99513200	191600	191600	191600	191600	72
574	20230721	090500	85718000	191500	191300	191500	191300	24
575	20230721	090400	81122200	190100	192100	192300	190100	145
576	20230721	090300	53383100	192300	193300	193300	192300	99
577	20230721	090200	34304100	193200	193700	193700	193200	19
578	20230721	090100	30630100	193700	194700	194700	193700	50
579	20230721	090000	20923700	194600	195600	196300	194600	107