KissMeData/003030/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	190900	1032690500	186400	186400	186400	186400	49
3	20230622	190800	1032690500	186400	186400	186400	186400	0
4	20230622	190700	1032690500	186400	186400	186400	186400	0
5	20230622	190600	1032690500	186400	186400	186400	186400	0
6	20230622	190500	1032690500	186400	186400	186400	186400	0
7	20230622	190400	1032690500	186400	186400	186400	186400	0
8	20230622	190300	1032690500	186400	186400	186400	186400	0
9	20230622	190200	1032690500	186400	186400	186400	186400	0
10	20230622	190100	1032690500	186400	186400	186400	186400	0
11	20230622	190000	1032690500	186400	186400	186400	186400	0
12	20230622	185900	1032690500	186400	186400	186400	186400	0
13	20230622	185800	1032690500	186400	186400	186400	186400	0
14	20230622	185700	1032690500	186400	186400	186400	186400	0
15	20230622	185600	1032690500	186400	186400	186400	186400	0
16	20230622	185500	1032690500	186400	186400	186400	186400	0
17	20230622	185400	1032690500	186400	186400	186400	186400	0
18	20230622	185300	1032690500	186400	186400	186400	186400	0
19	20230622	185200	1032690500	186400	186400	186400	186400	0
20	20230622	185100	1032690500	186400	186400	186400	186400	0
21	20230622	185000	1032690500	186400	186400	186400	186400	0
22	20230622	184900	1032690500	186400	186400	186400	186400	0
23	20230622	184800	1032690500	186400	186400	186400	186400	0
24	20230622	184700	1032690500	186400	186400	186400	186400	0
25	20230622	184600	1032690500	186400	186400	186400	186400	0
26	20230622	184500	1032690500	186400	186400	186400	186400	0
27	20230622	184400	1032690500	186400	186400	186400	186400	0
28	20230622	184300	1032690500	186400	186400	186400	186400	0
29	20230622	184200	1032690500	186400	186400	186400	186400	0
30	20230622	184100	1032690500	186400	186400	186400	186400	0
31	20230622	184000	1032690500	186400	186400	186400	186400	0
32	20230622	183900	1032690500	186400	186400	186400	186400	49
33	20230622	183800	1032690500	186400	186400	186400	186400	0
34	20230622	183700	1032690500	186400	186400	186400	186400	0
35	20230622	183600	1032690500	186400	186400	186400	186400	0
36	20230622	183500	1032690500	186400	186400	186400	186400	0
37	20230622	183400	1032690500	186400	186400	186400	186400	0
38	20230622	183300	1032690500	186400	186400	186400	186400	0
39	20230622	183200	1032690500	186400	186400	186400	186400	0
40	20230622	183100	1032690500	186400	186400	186400	186400	0
41	20230622	183000	1032690500	186400	186400	186400	186400	0
42	20230622	182900	1032690500	186400	186400	186400	186400	0
43	20230622	182800	1032690500	186400	186400	186400	186400	0
44	20230622	182700	1032690500	186400	186400	186400	186400	0
45	20230622	182600	1032690500	186400	186400	186400	186400	0
46	20230622	182500	1032690500	186400	186400	186400	186400	0
47	20230622	182400	1032690500	186400	186400	186400	186400	0
48	20230622	182300	1032690500	186400	186400	186400	186400	0
49	20230622	182200	1032690500	186400	186400	186400	186400	0
50	20230622	182100	1032690500	186400	186400	186400	186400	0
51	20230622	182000	1032690500	186400	186400	186400	186400	0
52	20230622	181900	1032690500	186400	186400	186400	186400	0
53	20230622	181800	1032690500	186400	186400	186400	186400	0
54	20230622	181700	1032690500	186400	186400	186400	186400	0
55	20230622	181600	1032690500	186400	186400	186400	186400	0
56	20230622	181500	1032690500	186400	186400	186400	186400	0
57	20230622	181400	1032690500	186400	186400	186400	186400	0
58	20230622	181300	1032690500	186400	186400	186400	186400	0
59	20230622	181200	1032690500	186400	186400	186400	186400	0
60	20230622	181100	1032690500	186400	186400	186400	186400	0
61	20230622	181000	1032690500	186400	186400	186400	186400	0
62	20230622	180900	1032690500	186400	186400	186400	186400	49
63	20230622	180800	1032690500	186400	186400	186400	186400	0
64	20230622	180700	1032690500	186400	186400	186400	186400	0
65	20230622	180600	1032690500	186400	186400	186400	186400	0
66	20230622	180500	1032690500	186400	186400	186400	186400	0
67	20230622	180400	1032690500	186400	186400	186400	186400	0
68	20230622	180300	1032690500	186400	186400	186400	186400	0
69	20230622	180200	1032690500	186400	186400	186400	186400	0
70	20230622	180100	1032690500	186400	186400	186400	186400	0
71	20230622	180000	1032690500	186400	186400	186400	186400	0
72	20230622	175900	1032690500	186400	186400	186400	186400	0
73	20230622	175800	1032690500	186400	186400	186400	186400	0
74	20230622	175700	1032690500	186400	186400	186400	186400	0
75	20230622	175600	1032690500	186400	186400	186400	186400	0
76	20230622	175500	1032690500	186400	186400	186400	186400	0
77	20230622	175400	1032690500	186400	186400	186400	186400	0
78	20230622	175300	1032690500	186400	186400	186400	186400	0
79	20230622	175200	1032690500	186400	186400	186400	186400	0
80	20230622	175100	1032690500	186400	186400	186400	186400	0
81	20230622	175000	1032690500	186400	186400	186400	186400	0
82	20230622	174900	1032690500	186400	186400	186400	186400	0
83	20230622	174800	1032690500	186400	186400	186400	186400	0
84	20230622	174700	1032690500	186400	186400	186400	186400	0
85	20230622	174600	1032690500	186400	186400	186400	186400	0
86	20230622	174500	1032690500	186400	186400	186400	186400	0
87	20230622	174400	1032690500	186400	186400	186400	186400	0
88	20230622	174300	1032690500	186400	186400	186400	186400	0
89	20230622	174200	1032690500	186400	186400	186400	186400	0
90	20230622	174100	1032690500	186400	186400	186400	186400	0
91	20230622	174000	1032690500	186400	186400	186400	186400	0
92	20230622	173900	1032690500	186400	186400	186400	186400	49
93	20230622	173800	1032690500	186400	186400	186400	186400	0
94	20230622	173700	1032690500	186400	186400	186400	186400	0
95	20230622	173600	1032690500	186400	186400	186400	186400	0
96	20230622	173500	1032690500	186400	186400	186400	186400	0
97	20230622	173400	1032690500	186400	186400	186400	186400	0
98	20230622	173300	1032690500	186400	186400	186400	186400	0
99	20230622	173200	1032690500	186400	186400	186400	186400	0
100	20230622	173100	1032690500	186400	186400	186400	186400	0
101	20230622	173000	1032690500	186400	186400	186400	186400	0
102	20230622	172900	1032690500	186400	186400	186400	186400	0
103	20230622	172800	1032690500	186400	186400	186400	186400	0
104	20230622	172700	1032690500	186400	186400	186400	186400	0
105	20230622	172600	1032690500	186400	186400	186400	186400	0
106	20230622	172500	1032690500	186400	186400	186400	186400	0
107	20230622	172400	1032690500	186400	186400	186400	186400	0
108	20230622	172300	1032690500	186400	186400	186400	186400	0
109	20230622	172200	1032690500	186400	186400	186400	186400	0
110	20230622	172100	1032690500	186400	186400	186400	186400	0
111	20230622	172000	1032690500	186400	186400	186400	186400	0
112	20230622	171900	1032690500	186400	186400	186400	186400	0
113	20230622	171800	1032690500	186400	186400	186400	186400	0
114	20230622	171700	1032690500	186400	186400	186400	186400	0
115	20230622	171600	1032690500	186400	186400	186400	186400	0
116	20230622	171500	1032690500	186400	186400	186400	186400	0
117	20230622	171400	1032690500	186400	186400	186400	186400	0
118	20230622	171300	1032690500	186400	186400	186400	186400	0
119	20230622	171200	1032690500	186400	186400	186400	186400	0
120	20230622	171100	1032690500	186400	186400	186400	186400	0
121	20230622	171000	1032690500	186400	186400	186400	186400	0
122	20230622	170900	1032690500	186400	186400	186400	186400	49
123	20230622	170800	1032690500	186400	186400	186400	186400	0
124	20230622	170700	1032690500	186400	186400	186400	186400	0
125	20230622	170600	1032690500	186400	186400	186400	186400	0
126	20230622	170500	1032690500	186400	186400	186400	186400	0
127	20230622	170400	1032690500	186400	186400	186400	186400	0
128	20230622	170300	1032690500	186400	186400	186400	186400	0
129	20230622	170200	1032690500	186400	186400	186400	186400	0
130	20230622	170100	1032690500	186400	186400	186400	186400	0
131	20230622	170000	1032690500	186400	186400	186400	186400	0
132	20230622	165900	1032690500	186400	186400	186400	186400	0
133	20230622	165800	1032690500	186400	186400	186400	186400	0
134	20230622	165700	1032690500	186400	186400	186400	186400	0
135	20230622	165600	1032690500	186400	186400	186400	186400	0
136	20230622	165500	1032690500	186400	186400	186400	186400	0
137	20230622	165400	1032690500	186400	186400	186400	186400	0
138	20230622	165300	1032690500	186400	186400	186400	186400	0
139	20230622	165200	1032690500	186400	186400	186400	186400	0
140	20230622	165100	1032690500	186400	186400	186400	186400	0
141	20230622	165000	1032690500	186400	186400	186400	186400	0
142	20230622	164900	1032690500	186400	186400	186400	186400	0
143	20230622	164800	1032690500	186400	186400	186400	186400	0
144	20230622	164700	1032690500	186400	186400	186400	186400	0
145	20230622	164600	1032690500	186400	186400	186400	186400	0
146	20230622	164500	1032690500	186400	186400	186400	186400	0
147	20230622	164400	1032690500	186400	186400	186400	186400	0
148	20230622	164300	1032690500	186400	186400	186400	186400	0
149	20230622	164200	1032690500	186400	186400	186400	186400	0
150	20230622	164100	1032690500	186400	186400	186400	186400	0
151	20230622	164000	1032690500	186400	186400	186400	186400	0
152	20230622	163900	1032690500	186400	186400	186400	186400	49
153	20230622	163800	1032690500	186400	186400	186400	186400	0
154	20230622	163700	1032690500	186400	186400	186400	186400	0
155	20230622	163600	1032690500	186400	186400	186400	186400	0
156	20230622	163500	1032690500	186400	186400	186400	186400	0
157	20230622	163400	1032690500	186400	186400	186400	186400	0
158	20230622	163300	1032690500	186400	186400	186400	186400	0
159	20230622	163200	1032690500	186400	186400	186400	186400	0
160	20230622	163100	1032690500	186400	186400	186400	186400	0
161	20230622	163000	1032690500	186400	186400	186400	186400	0
162	20230622	162900	1032690500	186400	186400	186400	186400	0
163	20230622	162800	1032690500	186400	186400	186400	186400	0
164	20230622	162700	1032690500	186400	186400	186400	186400	0
165	20230622	162600	1032690500	186400	186400	186400	186400	0
166	20230622	162500	1032690500	186400	186400	186400	186400	0
167	20230622	162400	1032690500	186400	186400	186400	186400	0
168	20230622	162300	1032690500	186400	186400	186400	186400	0
169	20230622	162200	1032690500	186400	186400	186400	186400	0
170	20230622	162100	1032690500	186400	186400	186400	186400	0
171	20230622	162000	1032690500	186400	186400	186400	186400	0
172	20230622	161900	1032690500	186400	186400	186400	186400	0
173	20230622	161800	1032690500	186400	186400	186400	186400	0
174	20230622	161700	1032690500	186400	186400	186400	186400	0
175	20230622	161600	1032690500	186400	186400	186400	186400	0
176	20230622	161500	1032690500	186400	186400	186400	186400	0
177	20230622	161400	1032690500	186400	186400	186400	186400	0
178	20230622	161300	1032690500	186400	186400	186400	186400	0
179	20230622	161200	1032690500	186400	186400	186400	186400	0
180	20230622	161100	1032690500	186400	186400	186400	186400	0
181	20230622	161000	1032690500	186400	186400	186400	186400	0
182	20230622	160900	1032690500	186400	186400	186400	186400	49
183	20230622	160800	1032690500	186400	186400	186400	186400	0
184	20230622	160700	1032690500	186400	186400	186400	186400	0
185	20230622	160600	1032690500	186400	186400	186400	186400	0
186	20230622	160500	1032690500	186400	186400	186400	186400	0
187	20230622	160400	1032690500	186400	186400	186400	186400	0
188	20230622	160300	1032690500	186400	186400	186400	186400	0
189	20230622	160200	1032690500	186400	186400	186400	186400	0
190	20230622	160100	1032690500	186400	186400	186400	186400	0
191	20230622	160000	1032690500	186400	186400	186400	186400	0
192	20230622	155900	1032690500	186400	186400	186400	186400	0
193	20230622	155800	1032690500	186400	186400	186400	186400	0
194	20230622	155700	1032690500	186400	186400	186400	186400	0
195	20230622	155600	1032690500	186400	186400	186400	186400	0
196	20230622	155500	1032690500	186400	186400	186400	186400	0
197	20230622	155400	1032690500	186400	186400	186400	186400	0
198	20230622	155300	1032690500	186400	186400	186400	186400	0
199	20230622	155200	1032690500	186400	186400	186400	186400	0
200	20230622	155100	1032690500	186400	186400	186400	186400	0
201	20230622	155000	1032690500	186400	186400	186400	186400	0
202	20230622	154900	1032690500	186400	186400	186400	186400	0
203	20230622	154800	1032690500	186400	186400	186400	186400	0
204	20230622	154700	1032690500	186400	186400	186400	186400	0
205	20230622	154600	1032690500	186400	186400	186400	186400	0
206	20230622	154500	1032690500	186400	186400	186400	186400	0
207	20230622	154400	1032690500	186400	186400	186400	186400	0
208	20230622	154300	1032690500	186400	186400	186400	186400	0
209	20230622	154200	1032690500	186400	186400	186400	186400	0
210	20230622	154100	1032690500	186400	186400	186400	186400	0
211	20230622	154000	1032690500	186400	186400	186400	186400	0
212	20230622	153900	1032690500	186400	186400	186400	186400	49
213	20230622	153800	1032690500	186400	186400	186400	186400	0
214	20230622	153700	1032690500	186400	186400	186400	186400	0
215	20230622	153600	1032690500	186400	186400	186400	186400	0
216	20230622	153500	1032690500	186400	186400	186400	186400	0
217	20230622	153400	1032690500	186400	186400	186400	186400	0
218	20230622	153300	1032690500	186400	186400	186400	186400	0
219	20230622	153200	1032690500	186400	186400	186400	186400	0
220	20230622	153100	1032690500	186400	186400	186400	186400	0
221	20230622	153000	1032690500	186400	186400	186400	186400	49
222	20230622	152900	1023556900	185200	185200	185200	185200	0
223	20230622	152800	1023556900	185200	185200	185200	185200	0
224	20230622	152700	1023556900	185200	185200	185200	185200	0
225	20230622	152600	1023556900	185200	185200	185200	185200	0
226	20230622	152500	1023556900	185200	185200	185200	185200	0
227	20230622	152400	1023556900	185200	185200	185200	185200	0
228	20230622	152300	1023556900	185200	185200	185200	185200	0
229	20230622	152200	1023556900	185200	185200	185200	185200	0
230	20230622	152100	1023556900	185200	185200	185200	185200	0
231	20230622	152000	1023556900	185200	185200	185200	185200	0
232	20230622	151900	1023556900	185200	185200	186500	185200	8
233	20230622	151800	1022071400	186500	186400	186500	186400	25
234	20230622	151700	1017409700	185500	185400	186500	185300	21
235	20230622	151600	1013497600	186500	186500	186500	186100	25
236	20230622	151500	1008838500	186400	186200	186500	186100	35
237	20230622	151400	1002315900	186300	186400	186400	186300	22
238	20230622	151300	998215500	186300	186400	186500	186300	32
239	20230622	151200	992250700	186300	186300	186400	186300	33
240	20230622	151100	986100700	186400	186500	186500	186400	26
241	20230622	151000	981252800	186300	186400	186700	186200	43
242	20230622	150900	973235500	186700	186400	186700	186300	26
243	20230622	150800	968384700	186300	186600	186700	186300	25
244	20230622	150700	963720600	186600	186400	186700	186300	38
245	20230622	150600	956630100	186700	186700	186700	186300	25
246	20230622	150500	951965500	186700	186500	186700	186400	36
247	20230622	150400	945248300	186700	186700	186700	186500	35
248	20230622	150300	938715800	186500	186700	186700	186400	46
249	20230622	150200	930132400	186700	186600	186800	186600	29
250	20230622	150100	924718700	186600	186700	186800	186600	37
251	20230622	150000	917809000	186800	186700	186800	186500	38
252	20230622	145900	910713400	186800	186700	186800	186500	23
253	20230622	145800	906419800	186600	186700	186800	186600	32
254	20230622	145700	900444600	186800	186800	186800	186300	18
255	20230622	145600	897083400	186300	186800	186800	186300	36
256	20230622	145500	890363300	186800	186800	186800	186400	28
257	20230622	145400	885135000	186800	186700	186800	186700	65
258	20230622	145300	872997500	186700	186800	186800	186500	44
259	20230622	145200	864781800	186800	186800	186800	186500	13
260	20230622	145100	862356300	186400	186700	186900	186400	43
261	20230622	145000	854327400	186600	186700	186900	186500	34
262	20230622	144900	847978700	186600	186800	186800	186500	33
263	20230622	144800	841816600	186800	186700	186800	186600	26
264	20230622	144700	836963200	186700	186700	186800	186400	31
265	20230622	144600	831174800	186400	186700	186700	186400	40
266	20230622	144500	823709200	186700	186500	186700	186400	30
267	20230622	144400	818110200	186600	186700	186700	186500	28
268	20230622	144300	812884300	186600	186700	186700	186500	56
269	20230622	144200	802433300	186700	186700	186700	186600	20
270	20230622	144100	798699400	186700	186700	186700	186400	15
271	20230622	144000	795899200	186600	186500	186600	186500	42
272	20230622	143900	788064500	186500	186400	186500	186400	25
273	20230622	143800	783403300	186400	186400	186500	186400	14
274	20230622	143700	780793400	186500	186200	186500	186200	22
275	20230622	143600	776690800	186500	186400	186500	186200	32
276	20230622	143500	770726300	186400	186400	186400	186000	19
277	20230622	143400	767187400	186400	186400	186400	186300	11
278	20230622	143300	765137500	186400	186400	186400	185900	14
279	20230622	143200	762528400	186300	186300	186300	186300	18
280	20230622	143100	759175000	186300	186300	186300	186200	15
281	20230622	143000	756380700	186300	186200	186300	186000	23
282	20230622	142900	752098700	186000	186200	186200	185900	19
283	20230622	142800	748564700	186200	186200	186400	186200	16
284	20230622	142700	745585100	186100	186000	186400	186000	14
285	20230622	142600	742978800	186400	186400	186400	186000	26
286	20230622	142500	738137900	186400	186200	186400	186200	6
287	20230622	142400	737020500	186200	186000	186500	186000	19
288	20230622	142300	733484100	186500	186500	186500	186500	13
289	20230622	142200	731059600	186500	186400	186500	185400	14
290	20230622	142100	728453400	185300	186400	186500	185300	14
291	20230622	142000	725845600	186500	186400	186500	186300	24
292	20230622	141900	721371300	186500	186400	186500	186400	15
293	20230622	141800	718574300	186400	186500	186600	186300	21
294	20230622	141700	714657300	186600	186500	186600	186400	16
295	20230622	141600	711673300	186500	186500	186500	186200	26
296	20230622	141500	706826500	186500	186700	186700	186200	17
297	20230622	141400	703655700	186600	186300	186600	186300	13
298	20230622	141300	701230200	186400	186600	186700	186300	28
299	20230622	141200	696005300	186600	186600	186600	186500	17
300	20230622	141100	692833600	186600	186600	186600	186600	12
301	20230622	141000	690594400	186600	186600	186600	186300	21
302	20230622	140900	686676100	186600	186600	186600	186500	20
303	20230622	140800	682944800	186600	186500	186600	186200	31
304	20230622	140700	677161000	186500	186500	186500	186500	13
305	20230622	140600	674736500	186500	185500	186500	185500	22
306	20230622	140500	670637400	186000	186000	186300	186000	23
307	20230622	140400	666357100	186000	184900	186000	184900	251
308	20230622	140300	619916700	184900	184400	184900	184400	101
309	20230622	140200	601282800	184400	184400	184400	184400	11
310	20230622	140100	599254400	184400	184400	184400	184400	11
311	20230622	140000	597226000	184400	184200	184400	184200	62
312	20230622	135900	585803400	184200	184100	184200	184100	16
313	20230622	135800	582857000	184100	184000	184100	184000	15
314	20230622	135700	580095600	184100	184100	184100	184100	15
315	20230622	135600	577334100	184200	184200	184200	184200	20
316	20230622	135500	573650100	184200	184400	184400	184200	21
317	20230622	135400	569778700	184400	184400	184400	184200	41
318	20230622	135300	562220300	184600	184900	184900	184600	28
319	20230622	135200	557045800	184300	184500	184500	184300	18
320	20230622	135100	553725400	184400	184500	184500	184400	25
321	20230622	135000	549113100	184500	184900	184900	184500	36
322	20230622	134900	542460800	184900	184900	184900	184900	10
323	20230622	134800	540611800	184900	185000	185200	184900	51
324	20230622	134700	531171300	185000	185000	185000	185000	12
325	20230622	134600	528951300	185000	185000	185000	185000	20
326	20230622	134500	525251300	185000	185200	185200	185000	32
327	20230622	134400	519327700	185100	185400	185400	185100	18
328	20230622	134300	515994500	185400	185400	185400	185400	9
329	20230622	134200	514325900	185200	185200	185200	185200	1
330	20230622	134100	514140700	185300	185300	185300	185300	6
331	20230622	134000	513028900	185400	185400	185500	185400	15
332	20230622	133900	510246900	185500	185500	185500	185500	5
333	20230622	133800	509319400	186100	186200	186200	186100	10
334	20230622	133700	507457900	186500	186500	186500	186500	1
335	20230622	133600	507271400	186500	186200	186600	186100	22
336	20230622	133500	503171600	186200	186600	186600	186200	10
337	20230622	133400	501308800	186100	186600	186600	186100	5
338	20230622	133300	500376800	186600	186600	186600	186600	10
339	20230622	133200	498510800	186100	186100	186100	186100	0
340	20230622	133100	498510800	186100	186100	186100	186100	1
341	20230622	133000	498324700	186100	186000	186100	186000	26
342	20230622	132900	493488600	186000	186000	186000	186000	2
343	20230622	132800	493116600	186000	186000	186000	186000	0
344	20230622	132700	493116600	186000	186000	186000	186000	1
345	20230622	132600	492930600	186000	186000	186000	186000	9
346	20230622	132500	491256600	186000	186000	186000	186000	0
347	20230622	132400	491256600	186000	186000	186000	186000	0
348	20230622	132300	491256600	186000	186000	186000	186000	10
349	20230622	132200	489396600	186000	186000	186000	186000	14
350	20230622	132100	486792600	186100	186000	186100	186000	23
351	20230622	132000	482513600	186000	186000	186000	186000	10
352	20230622	131900	480653600	186000	185300	186000	185300	3
353	20230622	131800	480096300	186000	186000	186000	186000	0
354	20230622	131700	480096300	186000	186000	186000	186000	3
355	20230622	131600	479538300	186000	186000	186000	186000	9
356	20230622	131500	477864300	185900	185900	185900	185900	1
357	20230622	131400	477678400	185900	185900	185900	185900	1
358	20230622	131300	477492500	185900	186000	186000	184900	40
359	20230622	131200	470066200	185900	185900	185900	185900	1
360	20230622	131100	469880300	185900	185900	185900	185900	1
361	20230622	131000	469694400	185700	186600	186600	185700	27
362	20230622	130900	464667000	186600	186600	186600	186600	1
363	20230622	130800	464480400	186000	186000	186000	186000	1
364	20230622	130700	464294400	186000	186700	186700	186000	4
365	20230622	130600	463549700	186700	186700	186700	186400	13
366	20230622	130500	461123800	186400	186400	186400	186400	1
367	20230622	130400	460937400	186600	186600	186600	186600	4
368	20230622	130300	460191000	186700	186600	186700	186600	11
369	20230622	130200	458137500	186500	186700	186700	186500	7
370	20230622	130100	456831200	186700	186700	186700	186700	6
371	20230622	130000	455711000	186700	186600	186700	186600	2
372	20230622	125900	455337700	186700	186600	186700	186600	24
373	20230622	125800	450858500	186500	186500	186500	186500	0
374	20230622	125700	450858500	186500	186600	186600	186500	2
375	20230622	125600	450485400	186600	186500	186600	186500	14
376	20230622	125500	447873600	186500	186600	186600	186500	8
377	20230622	125400	446380900	186800	186800	186800	186800	0
378	20230622	125300	446380900	186800	186500	186800	186500	21
379	20230622	125200	442464100	186500	186800	186800	186500	2
380	20230622	125100	442090800	186800	186800	186800	186800	0
381	20230622	125000	442090800	186800	186800	186800	186800	2
382	20230622	124900	441717200	186800	186500	186800	186500	9
383	20230622	124800	440036300	186800	186800	186800	186800	1
384	20230622	124700	439849500	186400	186800	186800	186400	2
385	20230622	124600	439476300	187000	187000	187000	187000	8
386	20230622	124500	437980300	186400	186900	186900	186400	4
387	20230622	124400	437234200	186400	186400	186400	186400	1
388	20230622	124300	437047800	186900	187000	187000	186900	24
389	20230622	124200	432560300	187000	186300	187000	186300	2
390	20230622	124100	432187000	186300	186700	186700	186300	7
391	20230622	124000	430880600	187000	186900	187000	186700	10
392	20230622	123900	429011700	186900	186700	186900	186700	9
393	20230622	123800	427329800	186900	186900	186900	186900	1
394	20230622	123700	427142900	186900	186900	186900	186900	2
395	20230622	123600	426769100	186600	186600	186600	186600	10
396	20230622	123500	424903100	186600	186600	186600	186600	1
397	20230622	123400	424716500	186500	186500	186500	186500	1
398	20230622	123300	424530000	186600	186800	187000	186600	21
399	20230622	123200	420607000	186900	186900	186900	186900	0
400	20230622	123100	420607000	186900	186700	186900	186700	2
401	20230622	123000	420233400	186900	186800	186900	186800	7
402	20230622	122900	418925700	186900	186900	186900	186900	8
403	20230622	122800	417430500	186600	186900	186900	186600	2
404	20230622	122700	417057000	186900	186900	186900	186900	1
405	20230622	122600	416870100	186800	186700	186800	186700	11
406	20230622	122500	414815600	186700	186700	186700	186700	1
407	20230622	122400	414628900	186700	186700	186800	186700	6
408	20230622	122300	413508600	186800	186800	186800	186700	11
409	20230622	122200	411453900	186800	186800	186800	186800	4
410	20230622	122100	410706700	186900	186700	186900	186700	2
411	20230622	122000	410333100	186900	187000	187000	186900	9
412	20230622	121900	408650900	186900	186900	186900	186900	9
413	20230622	121800	406968800	186800	186800	186800	186800	7
414	20230622	121700	405661200	186900	186900	186900	186900	3
415	20230622	121600	405100500	186900	186900	186900	186900	9
416	20230622	121500	403418400	186800	186800	186800	186800	13
417	20230622	121400	400990000	186900	186900	186900	186900	3
418	20230622	121300	400429300	186900	186900	186900	186800	10
419	20230622	121200	398560400	186800	186800	186800	186800	3
420	20230622	121100	398000000	186900	186900	186900	186900	2
421	20230622	121000	397626200	186800	186800	186900	186800	4
422	20230622	120900	396878900	186900	186900	186900	186900	8
423	20230622	120800	395383700	186900	186800	186900	186800	2
424	20230622	120700	395010000	186900	186900	186900	186900	2
425	20230622	120600	394636200	186900	186800	186900	186800	16
426	20230622	120500	391646500	186800	186700	186800	186700	4
427	20230622	120400	390899400	186900	186900	186900	186900	21
428	20230622	120300	386974500	186900	186700	186900	186700	23
429	20230622	120200	382679000	186600	186600	186600	186600	98
430	20230622	120100	364392200	186600	186600	186600	186600	0
431	20230622	120000	364392200	186600	186000	186600	186000	5
432	20230622	115900	363460400	186600	186600	186600	186600	8
433	20230622	115800	361967600	186000	186000	186000	186000	0
434	20230622	115700	361967600	186000	186500	186600	186000	30
435	20230622	115600	356377500	186500	186500	186600	186500	12
436	20230622	115500	354138700	186400	186400	186400	186400	0
437	20230622	115400	354138700	186400	186600	186600	186400	32
438	20230622	115300	348171300	186600	186600	186600	186600	10
439	20230622	115200	346305300	186400	186500	186500	186400	12
440	20230622	115100	344067400	186500	186500	186500	186500	1
441	20230622	115000	343880900	186500	186500	186500	186400	5
442	20230622	114900	342948700	186500	186400	186500	186400	43
443	20230622	114800	334932600	186400	186400	186400	186400	5
444	20230622	114700	334000600	186400	186300	186400	186300	3
445	20230622	114600	333441500	186400	186300	186400	186300	18
446	20230622	114500	330087900	186200	186000	186200	186000	102
447	20230622	114400	311110700	185900	185900	185900	185900	32
448	20230622	114300	305161900	185900	185800	185900	185800	23
449	20230622	114200	300888000	185700	185700	185700	185700	18
450	20230622	114100	297545400	185700	185700	185700	185700	3
451	20230622	114000	296988300	185700	185700	185700	185700	2
452	20230622	113900	296616900	185400	185300	185400	185300	32
453	20230622	113800	290686100	185200	185200	185200	185200	16
454	20230622	113700	287722900	185200	185200	185200	185200	1
455	20230622	113600	287537700	185200	185200	185200	185200	10
456	20230622	113500	285685700	185200	185200	185200	185200	1
457	20230622	113400	285500500	185200	185200	185200	185200	3
458	20230622	113300	284944900	185100	185200	185200	185000	20
459	20230622	113200	281243000	185200	185200	185200	185200	0
460	20230622	113100	281243000	185200	185200	185200	185200	0
461	20230622	113000	281243000	185200	185200	185200	185200	1
462	20230622	112900	281057800	185000	185000	185000	185000	14
463	20230622	112800	278467800	185000	185000	185000	185000	0
464	20230622	112700	278467800	185000	184900	185000	184900	13
465	20230622	112600	276063800	185000	185000	185000	185000	9
466	20230622	112500	274398800	185000	185000	185000	185000	0
467	20230622	112400	274398800	185000	185000	185000	185000	4
468	20230622	112300	273658800	185000	185000	185000	185000	18
469	20230622	112200	270328800	185000	185000	185000	185000	3
470	20230622	112100	269773800	185000	185000	185000	185000	0
471	20230622	112000	269773800	185000	185000	185000	185000	1
472	20230622	111900	269588800	185000	185000	185000	185000	9
473	20230622	111800	267923800	185400	185400	185400	185400	0
474	20230622	111700	267923800	185400	184600	185400	184000	171
475	20230622	111600	236436100	184500	185400	185400	184500	11
476	20230622	111500	234399400	185400	185400	185400	185400	1
477	20230622	111400	234214000	185400	185400	185400	185400	3
478	20230622	111300	233657800	185400	185400	185400	185400	8
479	20230622	111200	232174600	185400	185400	185400	185400	1
480	20230622	111100	231989200	185400	185400	185400	185400	0
481	20230622	111000	231989200	185400	185400	185400	185400	1
482	20230622	110900	231803800	185400	185400	185400	185400	9
483	20230622	110800	230135200	185400	185400	185400	185400	0
484	20230622	110700	230135200	185400	184600	185400	184300	51
485	20230622	110600	220726600	185400	185400	185400	185400	8
486	20230622	110500	219243400	185400	185400	185400	185400	1
487	20230622	110400	219058000	185700	185700	185700	185700	1
488	20230622	110300	218872300	185800	185800	185800	185800	8
489	20230622	110200	217385900	184000	185200	185200	184000	43
490	20230622	110100	209461200	185200	185400	185400	185200	17
491	20230622	110000	206311800	185700	185700	185700	185700	9
492	20230622	105900	204640500	185700	185700	185700	185700	22
493	20230622	105800	200555100	185700	185700	185700	185700	1
494	20230622	105700	200369400	185700	185700	185700	185700	1
495	20230622	105600	200183700	185700	185700	185700	185700	8
496	20230622	105500	198698100	185700	185700	185700	185700	1
497	20230622	105400	198512400	185700	185800	185800	185700	18
498	20230622	105300	195169700	185800	185800	185800	185800	0
499	20230622	105200	195169700	185800	185800	185800	185800	9
500	20230622	105100	193497500	185800	185700	185800	185700	5
501	20230622	105000	192568600	185800	185800	185800	185800	2
502	20230622	104900	192197000	185800	185800	185800	185800	10
503	20230622	104800	190339000	185800	186000	186000	185800	9
504	20230622	104700	188666600	186000	186000	186000	186000	27
505	20230622	104600	183644600	186000	186000	186000	186000	9
506	20230622	104500	181970600	186000	186000	186000	186000	0
507	20230622	104400	181970600	186000	186000	186000	186000	2
508	20230622	104300	181598600	185800	185900	185900	185800	17
509	20230622	104200	178439400	186000	186000	186000	186000	9
510	20230622	104100	176765400	186000	186000	186000	186000	2
511	20230622	104000	176393400	186000	186100	186100	186000	27
512	20230622	103900	171370700	186000	186000	186000	186000	6
513	20230622	103800	170254700	186000	186000	186000	186000	5
514	20230622	103700	169324700	186000	186000	186000	186000	3
515	20230622	103600	168766700	186000	186000	186000	186000	8
516	20230622	103500	167278700	185900	185900	185900	185900	5
517	20230622	103400	166349200	185900	186100	186100	185900	13
518	20230622	103300	163931200	186100	186100	186100	186100	7
519	20230622	103200	162628500	186200	186100	186200	186100	27
520	20230622	103100	157602100	186100	186100	186100	186100	3
521	20230622	103000	157043800	186100	186100	186100	186100	1
522	20230622	102900	156857700	186100	186100	186100	186100	9
523	20230622	102800	155182800	186100	186100	186100	186100	11
524	20230622	102700	153135700	186300	186300	186300	186300	4
525	20230622	102600	152390500	186100	186000	186100	186000	14
526	20230622	102500	149785500	186000	186000	186000	186000	11
527	20230622	102400	147739500	186000	186000	186000	186000	1
528	20230622	102300	147553500	186000	186000	186000	186000	0
529	20230622	102200	147553500	186000	186000	186000	186000	9
530	20230622	102100	145879500	186000	186000	186000	186000	2
531	20230622	102000	145507500	186000	186000	186000	186000	0
532	20230622	101900	145507500	186000	186000	186000	186000	18
533	20230622	101800	142159500	186000	186000	186000	186000	1
534	20230622	101700	141973500	186000	186000	186000	186000	0
535	20230622	101600	141973500	186000	186000	186000	186000	9
536	20230622	101500	140299500	185900	185900	185900	185900	2
537	20230622	101400	139927700	186000	185900	186000	185900	3
538	20230622	101300	139369900	185900	185900	185900	185900	12
539	20230622	101200	137139100	185900	185900	185900	185900	11
540	20230622	101100	135094200	185700	185900	185900	185700	9
541	20230622	101000	133421300	185900	185700	185900	185700	10
542	20230622	100900	131563900	185700	185900	185900	185700	10
543	20230622	100800	129705300	185500	184500	185500	184500	74
544	20230622	100700	116024600	184400	184000	184400	184000	136
545	20230622	100600	90963000	184000	184000	184000	184000	8
546	20230622	100500	89491000	184000	183600	184000	183600	33
547	20230622	100400	83431000	183600	183600	183600	183600	0
548	20230622	100300	83431000	183600	183600	183600	183600	0
549	20230622	100200	83431000	183600	183600	183600	183600	9
550	20230622	100100	81778600	183600	183600	183600	183600	0
551	20230622	100000	81778600	183600	183600	183700	183600	11
552	20230622	095900	79758900	183700	183700	183700	183700	8
553	20230622	095800	78289300	183700	183700	183700	183700	0
554	20230622	095700	78289300	183700	183700	183700	183700	2
555	20230622	095600	77921900	183500	183500	183500	183500	10
556	20230622	095500	76086900	183400	183400	183400	183400	0
557	20230622	095400	76086900	183400	183400	183400	183400	2
558	20230622	095300	75720100	183400	183400	183400	183400	0
559	20230622	095200	75720100	183400	183200	183400	183200	16
560	20230622	095100	72787300	183500	183500	183500	183500	24
561	20230622	095000	68383300	183700	183300	183700	183300	2
562	20230622	094900	68016300	183700	183700	183700	183700	8
563	20230622	094800	66546700	183200	183200	183200	183200	0
564	20230622	094700	66546700	183200	183200	183200	183200	7
565	20230622	094600	65264300	183700	183700	183700	183700	9
566	20230622	094500	63611000	183700	183700	183700	183700	0
567	20230622	094400	63611000	183700	183700	183700	183700	0
568	20230622	094300	63611000	183700	183700	183700	183700	2
569	20230622	094200	63243600	183600	183600	183600	183600	0
570	20230622	094100	63243600	183600	183600	183600	183600	0
571	20230622	094000	63243600	183600	183600	183600	183600	1
572	20230622	093900	63060000	183600	183600	183600	183600	1
573	20230622	093800	62876400	183300	183700	183700	183300	42
574	20230622	093700	55167000	183600	183600	183600	183600	0
575	20230622	093600	55167000	183600	183600	183600	183600	0
576	20230622	093500	55167000	183600	183600	183600	183600	2
577	20230622	093400	54799800	183700	183700	183700	183700	2
578	20230622	093300	54432400	183600	183600	183600	183600	0
579	20230622	093200	54432400	183600	183600	183600	183600	2
580	20230622	093100	54065200	183600	183600	183600	183600	0
581	20230622	093000	54065200	183600	183700	183700	183600	7
582	20230622	092900	52779900	183700	184200	184200	183700	47
583	20230622	092800	44138500	184200	184200	184200	184200	1
584	20230622	092700	43954300	184200	184200	184200	184200	0
585	20230622	092600	43954300	184200	184200	184200	184200	22
586	20230622	092500	39901900	184200	184200	184200	184200	28
587	20230622	092400	34744300	184100	184100	184100	184100	16
588	20230622	092300	31798700	183700	183700	183700	183700	1
589	20230622	092200	31615000	184000	184000	184000	184000	0
590	20230622	092100	31615000	184000	184000	184100	184000	3
591	20230622	092000	31062900	184100	184100	184100	184100	2
592	20230622	091900	30694700	184100	184100	184100	184100	2
593	20230622	091800	30326500	183600	183600	183600	183600	0
594	20230622	091700	30326500	183600	183600	183600	183600	0
595	20230622	091600	30326500	183600	183600	183600	183600	1
596	20230622	091500	30142900	184200	184200	184200	184200	7
597	20230622	091400	28853500	184200	183500	184200	183500	4
598	20230622	091300	28117400	183500	184200	184200	183500	2
599	20230622	091200	27749700	183500	183500	183500	183500	0
600	20230622	091100	27749700	183500	184200	184200	183500	31
601	20230622	091000	22056600	184200	183900	184200	183600	7
602	20230622	090900	20770500	184400	184400	184400	184400	27
603	20230622	090800	15791700	184200	184200	184200	184200	8
604	20230622	090700	14318100	184200	184200	184200	184200	0
605	20230622	090600	14318100	184200	184200	184200	184200	2
606	20230622	090500	13949700	184000	183300	184000	183300	2
607	20230622	090400	13582400	183300	183100	183300	183100	4
608	20230622	090300	12849800	183100	183100	183100	183100	2
609	20230622	090200	12483600	183300	183000	183300	183000	7
610	20230622	090100	11202300	183000	183300	183300	183000	21
611	20230622	090000	7356000	183900	183900	183900	183900	40