KissMeData/003030/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183700	2369810600	186500	186500	186500	186500	320
3	20230724	183600	2369810600	186500	186500	186500	186500	0
4	20230724	183500	2369810600	186500	186500	186500	186500	0
5	20230724	183400	2369810600	186500	186500	186500	186500	0
6	20230724	183300	2369810600	186500	186500	186500	186500	0
7	20230724	183200	2369810600	186500	186500	186500	186500	0
8	20230724	183100	2369810600	186500	186500	186500	186500	0
9	20230724	183000	2369810600	186500	186500	186500	186500	0
10	20230724	182900	2369810600	186500	186500	186500	186500	0
11	20230724	182800	2369810600	186500	186500	186500	186500	0
12	20230724	182700	2369810600	186500	186500	186500	186500	0
13	20230724	182600	2369810600	186500	186500	186500	186500	0
14	20230724	182500	2369810600	186500	186500	186500	186500	0
15	20230724	182400	2369810600	186500	186500	186500	186500	0
16	20230724	182300	2369810600	186500	186500	186500	186500	0
17	20230724	182200	2369810600	186500	186500	186500	186500	0
18	20230724	182100	2369810600	186500	186500	186500	186500	0
19	20230724	182000	2369810600	186500	186500	186500	186500	0
20	20230724	181900	2369810600	186500	186500	186500	186500	0
21	20230724	181800	2369810600	186500	186500	186500	186500	0
22	20230724	181700	2369810600	186500	186500	186500	186500	0
23	20230724	181600	2369810600	186500	186500	186500	186500	0
24	20230724	181500	2369810600	186500	186500	186500	186500	0
25	20230724	181400	2369810600	186500	186500	186500	186500	0
26	20230724	181300	2369810600	186500	186500	186500	186500	0
27	20230724	181200	2369810600	186500	186500	186500	186500	0
28	20230724	181100	2369810600	186500	186500	186500	186500	0
29	20230724	181000	2369810600	186500	186500	186500	186500	0
30	20230724	180900	2369810600	186500	186500	186500	186500	0
31	20230724	180800	2369810600	186500	186500	186500	186500	0
32	20230724	180700	2369810600	186500	186500	186500	186500	320
33	20230724	180600	2369810600	186500	186500	186500	186500	0
34	20230724	180500	2369810600	186500	186500	186500	186500	0
35	20230724	180400	2369810600	186500	186500	186500	186500	0
36	20230724	180300	2369810600	186500	186500	186500	186500	0
37	20230724	180200	2369810600	186500	186500	186500	186500	0
38	20230724	180100	2369810600	186500	186500	186500	186500	0
39	20230724	180000	2369810600	186500	186500	186500	186500	0
40	20230724	175900	2369810600	186500	186500	186500	186500	0
41	20230724	175800	2369810600	186500	186500	186500	186500	0
42	20230724	175700	2369810600	186500	186500	186500	186500	0
43	20230724	175600	2369810600	186500	186500	186500	186500	0
44	20230724	175500	2369810600	186500	186500	186500	186500	0
45	20230724	175400	2369810600	186500	186500	186500	186500	0
46	20230724	175300	2369810600	186500	186500	186500	186500	0
47	20230724	175200	2369810600	186500	186500	186500	186500	0
48	20230724	175100	2369810600	186500	186500	186500	186500	0
49	20230724	175000	2369810600	186500	186500	186500	186500	0
50	20230724	174900	2369810600	186500	186500	186500	186500	0
51	20230724	174800	2369810600	186500	186500	186500	186500	0
52	20230724	174700	2369810600	186500	186500	186500	186500	0
53	20230724	174600	2369810600	186500	186500	186500	186500	0
54	20230724	174500	2369810600	186500	186500	186500	186500	0
55	20230724	174400	2369810600	186500	186500	186500	186500	0
56	20230724	174300	2369810600	186500	186500	186500	186500	0
57	20230724	174200	2369810600	186500	186500	186500	186500	0
58	20230724	174100	2369810600	186500	186500	186500	186500	0
59	20230724	174000	2369810600	186500	186500	186500	186500	0
60	20230724	173900	2369810600	186500	186500	186500	186500	0
61	20230724	173800	2369810600	186500	186500	186500	186500	0
62	20230724	173700	2369810600	186500	186500	186500	186500	320
63	20230724	173600	2369810600	186500	186500	186500	186500	0
64	20230724	173500	2369810600	186500	186500	186500	186500	0
65	20230724	173400	2369810600	186500	186500	186500	186500	0
66	20230724	173300	2369810600	186500	186500	186500	186500	0
67	20230724	173200	2369810600	186500	186500	186500	186500	0
68	20230724	173100	2369810600	186500	186500	186500	186500	0
69	20230724	173000	2369810600	186500	186500	186500	186500	0
70	20230724	172900	2369810600	186500	186500	186500	186500	0
71	20230724	172800	2369810600	186500	186500	186500	186500	0
72	20230724	172700	2369810600	186500	186500	186500	186500	0
73	20230724	172600	2369810600	186500	186500	186500	186500	0
74	20230724	172500	2369810600	186500	186500	186500	186500	0
75	20230724	172400	2369810600	186500	186500	186500	186500	0
76	20230724	172300	2369810600	186500	186500	186500	186500	0
77	20230724	172200	2369810600	186500	186500	186500	186500	0
78	20230724	172100	2369810600	186500	186500	186500	186500	0
79	20230724	172000	2369810600	186500	186500	186500	186500	0
80	20230724	171900	2369810600	186500	186500	186500	186500	0
81	20230724	171800	2369810600	186500	186500	186500	186500	0
82	20230724	171700	2369810600	186500	186500	186500	186500	0
83	20230724	171600	2369810600	186500	186500	186500	186500	0
84	20230724	171500	2369810600	186500	186500	186500	186500	0
85	20230724	171400	2369810600	186500	186500	186500	186500	0
86	20230724	171300	2369810600	186500	186500	186500	186500	0
87	20230724	171200	2369810600	186500	186500	186500	186500	0
88	20230724	171100	2369810600	186500	186500	186500	186500	0
89	20230724	171000	2369810600	186500	186500	186500	186500	0
90	20230724	170900	2369810600	186500	186500	186500	186500	0
91	20230724	170800	2369810600	186500	186500	186500	186500	0
92	20230724	170700	2369810600	186500	186500	186500	186500	320
93	20230724	170600	2369810600	186500	186500	186500	186500	0
94	20230724	170500	2369810600	186500	186500	186500	186500	0
95	20230724	170400	2369810600	186500	186500	186500	186500	0
96	20230724	170300	2369810600	186500	186500	186500	186500	0
97	20230724	170200	2369810600	186500	186500	186500	186500	0
98	20230724	170100	2369810600	186500	186500	186500	186500	0
99	20230724	170000	2369810600	186500	186500	186500	186500	0
100	20230724	165900	2369810600	186500	186500	186500	186500	0
101	20230724	165800	2369810600	186500	186500	186500	186500	0
102	20230724	165700	2369810600	186500	186500	186500	186500	0
103	20230724	165600	2369810600	186500	186500	186500	186500	0
104	20230724	165500	2369810600	186500	186500	186500	186500	0
105	20230724	165400	2369810600	186500	186500	186500	186500	0
106	20230724	165300	2369810600	186500	186500	186500	186500	0
107	20230724	165200	2369810600	186500	186500	186500	186500	0
108	20230724	165100	2369810600	186500	186500	186500	186500	0
109	20230724	165000	2369810600	186500	186500	186500	186500	0
110	20230724	164900	2369810600	186500	186500	186500	186500	0
111	20230724	164800	2369810600	186500	186500	186500	186500	0
112	20230724	164700	2369810600	186500	186500	186500	186500	0
113	20230724	164600	2369810600	186500	186500	186500	186500	0
114	20230724	164500	2369810600	186500	186500	186500	186500	0
115	20230724	164400	2369810600	186500	186500	186500	186500	0
116	20230724	164300	2369810600	186500	186500	186500	186500	0
117	20230724	164200	2369810600	186500	186500	186500	186500	0
118	20230724	164100	2369810600	186500	186500	186500	186500	0
119	20230724	164000	2369810600	186500	186500	186500	186500	0
120	20230724	163900	2369810600	186500	186500	186500	186500	0
121	20230724	163800	2369810600	186500	186500	186500	186500	0
122	20230724	163700	2369810600	186500	186500	186500	186500	320
123	20230724	163600	2369810600	186500	186500	186500	186500	0
124	20230724	163500	2369810600	186500	186500	186500	186500	0
125	20230724	163400	2369810600	186500	186500	186500	186500	0
126	20230724	163300	2369810600	186500	186500	186500	186500	0
127	20230724	163200	2369810600	186500	186500	186500	186500	0
128	20230724	163100	2369810600	186500	186500	186500	186500	0
129	20230724	163000	2369810600	186500	186500	186500	186500	0
130	20230724	162900	2369810600	186500	186500	186500	186500	0
131	20230724	162800	2369810600	186500	186500	186500	186500	0
132	20230724	162700	2369810600	186500	186500	186500	186500	0
133	20230724	162600	2369810600	186500	186500	186500	186500	0
134	20230724	162500	2369810600	186500	186500	186500	186500	0
135	20230724	162400	2369810600	186500	186500	186500	186500	0
136	20230724	162300	2369810600	186500	186500	186500	186500	0
137	20230724	162200	2369810600	186500	186500	186500	186500	0
138	20230724	162100	2369810600	186500	186500	186500	186500	0
139	20230724	162000	2369810600	186500	186500	186500	186500	0
140	20230724	161900	2369810600	186500	186500	186500	186500	0
141	20230724	161800	2369810600	186500	186500	186500	186500	0
142	20230724	161700	2369810600	186500	186500	186500	186500	0
143	20230724	161600	2369810600	186500	186500	186500	186500	0
144	20230724	161500	2369810600	186500	186500	186500	186500	0
145	20230724	161400	2369810600	186500	186500	186500	186500	0
146	20230724	161300	2369810600	186500	186500	186500	186500	0
147	20230724	161200	2369810600	186500	186500	186500	186500	0
148	20230724	161100	2369810600	186500	186500	186500	186500	0
149	20230724	161000	2369810600	186500	186500	186500	186500	0
150	20230724	160900	2369810600	186500	186500	186500	186500	0
151	20230724	160800	2369810600	186500	186500	186500	186500	0
152	20230724	160700	2369810600	186500	186500	186500	186500	320
153	20230724	160600	2369810600	186500	186500	186500	186500	0
154	20230724	160500	2369810600	186500	186500	186500	186500	0
155	20230724	160400	2369810600	186500	186500	186500	186500	0
156	20230724	160300	2369810600	186500	186500	186500	186500	0
157	20230724	160200	2369810600	186500	186500	186500	186500	0
158	20230724	160100	2369810600	186500	186500	186500	186500	0
159	20230724	160000	2369810600	186500	186500	186500	186500	0
160	20230724	155900	2369810600	186500	186500	186500	186500	0
161	20230724	155800	2369810600	186500	186500	186500	186500	0
162	20230724	155700	2369810600	186500	186500	186500	186500	0
163	20230724	155600	2369810600	186500	186500	186500	186500	0
164	20230724	155500	2369810600	186500	186500	186500	186500	0
165	20230724	155400	2369810600	186500	186500	186500	186500	0
166	20230724	155300	2369810600	186500	186500	186500	186500	0
167	20230724	155200	2369810600	186500	186500	186500	186500	0
168	20230724	155100	2369810600	186500	186500	186500	186500	0
169	20230724	155000	2369810600	186500	186500	186500	186500	0
170	20230724	154900	2369810600	186500	186500	186500	186500	0
171	20230724	154800	2369810600	186500	186500	186500	186500	0
172	20230724	154700	2369810600	186500	186500	186500	186500	0
173	20230724	154600	2369810600	186500	186500	186500	186500	0
174	20230724	154500	2369810600	186500	186500	186500	186500	0
175	20230724	154400	2369810600	186500	186500	186500	186500	0
176	20230724	154300	2369810600	186500	186500	186500	186500	0
177	20230724	154200	2369810600	186500	186500	186500	186500	0
178	20230724	154100	2369810600	186500	186500	186500	186500	0
179	20230724	154000	2369810600	186500	186500	186500	186500	0
180	20230724	153900	2369810600	186500	186500	186500	186500	0
181	20230724	153800	2369810600	186500	186500	186500	186500	0
182	20230724	153700	2369810600	186500	186500	186500	186500	320
183	20230724	153600	2369810600	186500	186500	186500	186500	0
184	20230724	153500	2369810600	186500	186500	186500	186500	0
185	20230724	153400	2369810600	186500	186500	186500	186500	0
186	20230724	153300	2369810600	186500	186500	186500	186500	0
187	20230724	153200	2369810600	186500	186500	186500	186500	0
188	20230724	153100	2369810600	186500	186500	186500	186500	0
189	20230724	153000	2369810600	186500	186500	186500	186500	320
190	20230724	152900	2310130600	186400	186400	186400	186400	0
191	20230724	152800	2310130600	186400	186400	186400	186400	0
192	20230724	152700	2310130600	186400	186400	186400	186400	0
193	20230724	152600	2310130600	186400	186400	186400	186400	0
194	20230724	152500	2310130600	186400	186400	186400	186400	0
195	20230724	152400	2310130600	186400	186400	186400	186400	0
196	20230724	152300	2310130600	186400	186400	186400	186400	0
197	20230724	152200	2310130600	186400	186400	186400	186400	0
198	20230724	152100	2310130600	186400	186400	186400	186400	0
199	20230724	152000	2310130600	186400	186400	186400	186400	0
200	20230724	151900	2310130600	186400	188000	188000	186400	112
201	20230724	151800	2289119800	188100	188200	188300	188100	34
202	20230724	151700	2282721400	188200	188200	188200	188200	14
203	20230724	151600	2280086600	188200	188300	188700	188200	37
204	20230724	151500	2273114400	188600	188200	188700	188200	16
205	20230724	151400	2270096300	188700	188700	188700	188200	7
206	20230724	151300	2268776400	188700	188600	188700	188600	10
207	20230724	151200	2266890200	188200	188700	188700	188200	21
208	20230724	151100	2262932500	188700	188700	188700	188700	0
209	20230724	151000	2262932500	188700	188000	188700	187800	35
210	20230724	150900	2256350300	187900	188000	188000	187900	15
211	20230724	150800	2253531100	188000	187900	188000	187900	6
212	20230724	150700	2252403600	188000	187800	188000	187800	59
213	20230724	150600	2241320400	187700	187000	187800	187000	56
214	20230724	150500	2230828600	186900	187000	187000	186900	30
215	20230724	150400	2225219300	187700	187500	187700	186800	23
216	20230724	150300	2220907200	187500	187200	187500	186700	15
217	20230724	150200	2218098500	187100	186700	187100	186500	103
218	20230724	150100	2198857300	186800	186800	186800	186500	32
219	20230724	150000	2192885600	186800	186300	186800	186200	33
220	20230724	145900	2186737600	186300	186700	186700	186300	29
221	20230724	145800	2181331900	187000	186300	187000	186300	31
222	20230724	145700	2175544500	186300	186300	186800	186300	9
223	20230724	145600	2173866800	186300	186300	187000	186300	13
224	20230724	145500	2171443600	186300	186300	187100	186300	13
225	20230724	145400	2169020100	186300	186400	186500	186300	29
226	20230724	145300	2163614000	186400	186700	187200	186400	52
227	20230724	145200	2153911000	186700	187500	187500	186600	16
228	20230724	145100	2150921700	186600	186800	187500	186600	64
229	20230724	145000	2138969800	187000	187500	187500	186600	24
230	20230724	144900	2134483700	186600	187600	187600	186600	25
231	20230724	144800	2129809000	187600	186800	187600	186800	19
232	20230724	144700	2126254600	186700	186500	187600	186500	119
233	20230724	144600	2103969100	186500	186500	186900	186500	27
234	20230724	144500	2098929200	186500	186900	187000	186500	25
235	20230724	144400	2094263500	186500	186500	187000	186500	21
236	20230724	144300	2090342500	187000	187000	187000	186400	22
237	20230724	144200	2086233000	186400	187100	187100	186400	21
238	20230724	144100	2082315300	186400	186400	187100	186400	14
239	20230724	144000	2079702400	187000	186400	187000	186300	23
240	20230724	143900	2075412000	186300	186800	186800	186200	30
241	20230724	143800	2069818000	186300	186900	186900	186200	30
242	20230724	143700	2064226300	186900	186800	186900	186100	16
243	20230724	143600	2061243800	186200	186100	186700	186000	22
244	20230724	143500	2057147800	186000	185800	186900	185800	43
245	20230724	143400	2049130200	185900	186500	187300	185900	512
246	20230724	143300	1953913000	186400	186500	187300	186400	11
247	20230724	143200	1951861500	187300	186300	187300	186300	23
248	20230724	143100	1947568700	186800	186300	186800	186300	22
249	20230724	143000	1943465100	187600	186300	187600	186200	25
250	20230724	142900	1938803000	186300	186300	187700	186200	31
251	20230724	142800	1933024600	186500	186800	187700	186500	44
252	20230724	142700	1924803900	186800	187800	187800	186800	48
253	20230724	142600	1915828400	187100	187700	187700	187100	89
254	20230724	142500	1899148100	188200	187800	188200	187700	19
255	20230724	142400	1895580500	187800	187700	188200	187700	21
256	20230724	142300	1891635100	187800	187800	188300	187800	31
257	20230724	142200	1885804000	187800	187700	188400	187700	13
258	20230724	142100	1883362700	187700	188400	188400	187700	11
259	20230724	142000	1881294500	188400	188100	188400	188000	26
260	20230724	141900	1876404100	188000	188000	188700	188000	22
261	20230724	141800	1872262800	188400	188000	188600	188000	27
262	20230724	141700	1867181200	188000	188800	188800	188000	13
263	20230724	141600	1864734200	188000	188900	188900	188000	15
264	20230724	141500	1861913300	188000	189000	189000	188000	16
265	20230724	141400	1858900800	188500	189200	189200	188500	74
266	20230724	141300	1844947200	188500	188500	189300	188500	15
267	20230724	141200	1842117400	188500	189000	189200	188400	36
268	20230724	141100	1835316700	188400	189000	189000	188400	21
269	20230724	141000	1831356700	188400	188900	189100	188400	17
270	20230724	140900	1828152700	188900	188400	189100	188400	15
271	20230724	140800	1825320600	189200	188300	189400	188300	106
272	20230724	140700	1805358700	188300	189400	189500	188300	45
273	20230724	140600	1796839500	188200	189300	189400	188200	4
274	20230724	140500	1796083200	188100	188100	189200	188100	404
275	20230724	140400	1719756700	188300	188100	188300	188100	12
276	20230724	140300	1717497900	188400	188200	188400	188200	7
277	20230724	140200	1716179400	188100	188100	188200	188100	8
278	20230724	140100	1714674100	188300	188300	188400	188300	18
279	20230724	140000	1711284600	188300	188400	188600	188300	14
280	20230724	135900	1708646200	188400	188400	188600	188300	23
281	20230724	135800	1704312900	188700	188400	188700	188400	4
282	20230724	135700	1703558700	188700	188300	188700	188300	47
283	20230724	135600	1694703500	188500	188000	188500	188000	26
284	20230724	135500	1689807600	188300	188000	188300	188000	23
285	20230724	135400	1685478700	188000	188000	188200	188000	6
286	20230724	135300	1684350500	188200	188100	188200	188100	13
287	20230724	135200	1681904600	188100	188000	188100	188000	122
288	20230724	135100	1658968100	187900	187800	187900	187700	10
289	20230724	135000	1657090200	187800	187900	188000	187700	41
290	20230724	134900	1649384500	187900	187700	188000	187700	10
291	20230724	134800	1647505400	187700	187900	187900	187700	6
292	20230724	134700	1646378200	187900	188000	188000	187700	22
293	20230724	134600	1642246000	187700	187500	187900	187500	6
294	20230724	134500	1641120200	187500	187900	188000	187500	35
295	20230724	134400	1634550800	187500	188000	188000	187500	5
296	20230724	134300	1633612300	188000	187500	188000	187500	15
297	20230724	134200	1630795500	187500	187500	187500	187500	3
298	20230724	134100	1630233000	187600	187900	187900	187400	76
299	20230724	134000	1615983800	187900	187500	188000	187500	12
300	20230724	133900	1613730000	188000	187500	188000	187500	6
301	20230724	133800	1612603900	187700	188000	188000	187700	20
302	20230724	133700	1608847000	188000	187900	188000	187900	5
303	20230724	133600	1607907200	188000	187400	188000	187400	126
304	20230724	133500	1584235600	188100	188200	188300	188100	115
305	20230724	133400	1562592500	188100	187900	188100	187500	53
306	20230724	133300	1552647500	187900	188000	188300	187900	151
307	20230724	133200	1524272400	188400	188400	188400	188400	1
308	20230724	133100	1524084000	188300	188000	188300	188000	5
309	20230724	133000	1523143700	188400	188300	188400	187900	115
310	20230724	132900	1501520300	188300	188000	188300	188000	13
311	20230724	132800	1499074800	188400	188300	188500	187900	136
312	20230724	132700	1473466500	187900	187800	188300	187800	55
313	20230724	132600	1463128200	187700	187700	187900	187700	14
314	20230724	132500	1460500000	188000	188000	188000	188000	19
315	20230724	132400	1456928000	188000	188000	188000	187700	4
316	20230724	132300	1456176300	187700	188100	188100	187700	4
317	20230724	132200	1455424700	187700	188100	188200	187700	14
318	20230724	132100	1452793500	187700	188100	188100	187700	7
319	20230724	132000	1451478800	188100	188000	188100	187700	9
320	20230724	131900	1449786800	188000	188000	188000	187700	7
321	20230724	131800	1448471400	188000	188000	188200	188000	19
322	20230724	131700	1444898000	188200	188200	188300	188100	6
323	20230724	131600	1443768800	188000	187800	188300	187800	76
324	20230724	131500	1429479300	187700	187800	187800	187700	15
325	20230724	131400	1426663000	187900	187900	187900	187800	12
326	20230724	131300	1424409000	187900	187800	187900	187800	2
327	20230724	131200	1424033300	187800	187800	187900	187800	10
328	20230724	131100	1422155200	187800	187800	187900	187800	20
329	20230724	131000	1418398900	187800	187800	187800	187800	3
330	20230724	130900	1417835500	187800	187800	187800	187800	0
331	20230724	130800	1417835500	187800	187900	187900	187800	10
332	20230724	130700	1415957300	187800	187800	187800	187800	13
333	20230724	130600	1413515900	187800	187800	187900	187800	4
334	20230724	130500	1412764500	187700	188000	188000	187700	71
335	20230724	130400	1399420800	188000	187700	188000	187700	18
336	20230724	130300	1396037100	187700	187700	187900	187700	40
337	20230724	130200	1388527500	187900	188000	188000	187700	27
338	20230724	130100	1383453000	188000	188100	188300	188000	23
339	20230724	130000	1379124400	188000	187900	188000	187900	14
340	20230724	125900	1376492700	187900	187900	187900	187900	17
341	20230724	125800	1373298400	187900	187900	187900	187900	9
342	20230724	125700	1371607300	187900	187900	187900	187900	5
343	20230724	125600	1370667800	187900	187900	187900	187900	16
344	20230724	125500	1367661400	188000	187900	188000	187900	3
345	20230724	125400	1367097600	187900	188000	188000	187900	8
346	20230724	125300	1365594100	188200	188000	188200	188000	3
347	20230724	125200	1365029700	187600	188000	188000	187600	17
348	20230724	125100	1361837100	188000	187600	188000	187600	14
349	20230724	125000	1359208300	187800	187900	187900	187800	6
350	20230724	124900	1358081400	187600	187600	187900	187600	7
351	20230724	124800	1356767300	187900	187800	187900	187700	15
352	20230724	124700	1353950500	187700	187600	188000	187600	5
353	20230724	124600	1353011700	188000	187700	188000	187700	404
354	20230724	124500	1277180300	187600	187700	187700	187600	3
355	20230724	124400	1276617400	187600	187600	187600	187600	21
356	20230724	124300	1272677800	187600	187600	187600	187600	3
357	20230724	124200	1272115000	187700	187600	187700	187500	131
358	20230724	124100	1247549300	187600	187700	187700	187600	176
359	20230724	124000	1214515400	187600	187700	187700	187600	789
360	20230724	123900	1066420900	187600	187600	187600	187600	3
361	20230724	123800	1065858100	187600	187600	187700	187600	19
362	20230724	123700	1062293600	187600	188000	188100	187600	309
363	20230724	123600	1004278000	188100	188000	188100	188000	6
364	20230724	123500	1003149900	188000	187900	188200	187900	23
365	20230724	123400	998823800	188000	188000	188000	187900	27
366	20230724	123300	993748800	187900	187900	187900	187900	0
367	20230724	123200	993748800	187900	187900	188200	187900	12
368	20230724	123100	991491600	188300	188300	188300	188300	3
369	20230724	123000	990926700	188000	187900	188000	187900	6
370	20230724	122900	989799200	188000	188200	188200	187900	19
371	20230724	122800	986225900	188200	188300	188300	188000	34
372	20230724	122700	979832100	188100	188000	188400	188000	8
373	20230724	122600	978327000	188300	188300	188400	188300	21
374	20230724	122500	974372400	188200	188200	188200	188000	11
375	20230724	122400	972302400	188100	188100	188100	188100	1
376	20230724	122300	972114300	188100	188200	188200	188100	11
377	20230724	122200	970044600	188200	188000	188200	188000	11
378	20230724	122100	967975800	188000	188300	188300	188000	45
379	20230724	122000	959503800	188200	188000	188200	188000	15
380	20230724	121900	956682400	188000	188100	188100	188000	18
381	20230724	121800	953298300	188100	188200	188300	188000	18
382	20230724	121700	949911300	188200	188300	188300	188000	10
383	20230724	121600	948029600	188300	188000	188300	188000	8
384	20230724	121500	946523800	188200	188000	188200	188000	6
385	20230724	121400	945395600	188500	188200	188500	188200	10
386	20230724	121300	943513000	188000	188100	188300	188000	27
387	20230724	121200	938431800	188100	188400	188400	188100	74
388	20230724	121100	924497300	188400	188000	188400	188000	15
389	20230724	121000	921673000	188500	188100	188500	188100	43
390	20230724	120900	913578100	187900	188300	188300	187800	7
391	20230724	120800	912261800	188300	187900	188400	187800	15
392	20230724	120700	909441400	187900	188500	188500	187900	7
393	20230724	120600	908125500	188500	188500	188600	188000	34
394	20230724	120500	901725300	188500	188500	188500	188500	1
395	20230724	120400	901536800	188500	188000	188500	188000	5
396	20230724	120300	900594800	188000	188000	188400	188000	12
397	20230724	120200	898336000	188000	188400	188500	188000	17
398	20230724	120100	895135000	188400	188000	188400	188000	3
399	20230724	120000	894570300	188000	188000	188600	188000	10
400	20230724	115900	892686600	188100	188200	188200	188000	11
401	20230724	115800	890617700	188100	188000	188100	188000	5
402	20230724	115700	889677600	188100	188600	188600	188100	17
403	20230724	115600	886473900	188700	188100	188700	188100	12
404	20230724	115500	884212000	188100	188000	188700	188000	16
405	20230724	115400	881194100	188000	188000	188000	188000	1
406	20230724	115300	881006100	188800	188200	189000	188000	18
407	20230724	115200	877612300	189000	188200	189000	188200	15
408	20230724	115100	874778700	188400	189200	189200	188400	24
409	20230724	115000	870249900	188600	189200	189200	188600	5
410	20230724	114900	869305100	189200	188600	189200	188600	11
411	20230724	114800	867227000	188600	189100	189100	188600	13
412	20230724	114700	864769700	188600	188700	188800	188600	16
413	20230724	114600	861749400	188600	188700	189300	188600	80
414	20230724	114500	846658200	189400	188400	189400	188400	13
415	20230724	114400	844200600	189400	188400	189400	188400	17
416	20230724	114300	840986800	188300	188200	189400	188200	37
417	20230724	114200	833992900	189000	189000	189000	188800	11
418	20230724	114100	831915100	189000	188500	189000	188500	67
419	20230724	114000	819256000	188500	188300	188700	188300	18
420	20230724	113900	815861700	188200	188100	188200	188100	19
421	20230724	113800	812286000	188100	188100	188100	188100	5
422	20230724	113700	811345500	188000	187900	188300	187900	10
423	20230724	113600	809464900	188100	188000	188100	188000	20
424	20230724	113500	805703400	188000	187900	188000	187900	5
425	20230724	113400	804763700	187800	187500	187800	187500	2
426	20230724	113300	804388400	187600	187800	187900	187600	17
427	20230724	113200	801196900	187700	187500	187700	187500	10
428	20230724	113100	799320500	187500	187900	187900	187500	12
429	20230724	113000	797066500	187900	188100	188100	187400	7
430	20230724	112900	795751400	187400	187700	187700	187400	72
431	20230724	112800	782249400	188000	187900	188000	187700	29
432	20230724	112700	776803500	187800	187900	187900	187700	26
433	20230724	112600	771921200	187700	187800	187800	187700	10
434	20230724	112500	770043400	187800	187800	187900	187800	16
435	20230724	112400	767038400	187800	188200	188200	187800	22
436	20230724	112300	762906400	187800	188000	188200	187800	22
437	20230724	112200	758772000	188000	187600	188000	187600	10
438	20230724	112100	756894700	187600	187600	187700	187600	26
439	20230724	112000	752016200	187600	188000	188000	187600	19
440	20230724	111900	748446300	187900	187900	187900	187900	6
441	20230724	111800	747318900	187900	187600	187900	187600	18
442	20230724	111700	743938500	187600	187500	187700	187500	23
443	20230724	111600	739624500	187700	187600	187700	187500	12
444	20230724	111500	737373400	187600	187600	187600	187500	16
445	20230724	111400	734372800	187700	187600	187700	187500	20
446	20230724	111300	730621000	187600	187700	187700	187600	39
447	20230724	111200	723300800	187800	187800	187800	187700	14
448	20230724	111100	720671800	187800	187700	187800	187700	7
449	20230724	111000	719357300	187800	187900	188000	187800	26
450	20230724	110900	714473100	187900	187800	188000	187800	24
451	20230724	110800	709963600	187800	187800	188100	187800	19
452	20230724	110700	706393200	188100	187900	188100	187800	37
453	20230724	110600	699437700	187900	188000	188000	187900	8
454	20230724	110500	697933900	188000	188200	188200	188000	11
455	20230724	110400	695864900	188100	188400	188500	188000	54
456	20230724	110300	685697800	188500	187900	188500	187900	46
457	20230724	110200	677035800	187900	188300	188300	187900	17
458	20230724	110100	673835900	187800	187700	188200	187700	28
459	20230724	110000	668573300	187600	188000	188000	187600	13
460	20230724	105900	666134100	187800	187600	187900	187600	12
461	20230724	105800	663881800	187900	187600	187900	187600	17
462	20230724	105700	660691500	187600	187600	187600	187600	15
463	20230724	105600	657877500	187600	187800	188000	187600	16
464	20230724	105500	654872900	187700	187600	187700	187600	6
465	20230724	105400	653747200	187600	187800	187800	187600	24
466	20230724	105300	649241800	187800	187700	187800	187700	16
467	20230724	105200	646238100	188100	187800	188100	187700	32
468	20230724	105100	640227900	187700	187700	187700	187700	6
469	20230724	105000	639101700	187700	187800	187900	187700	5
470	20230724	104900	638162900	187800	187800	188000	187700	27
471	20230724	104800	633092400	187800	187700	187800	187700	4
472	20230724	104700	632341400	187800	187800	187800	187800	4
473	20230724	104600	631590200	187800	188200	188300	187800	20
474	20230724	104500	627828500	187900	188000	188300	187900	20
475	20230724	104400	624067200	188000	187800	188200	187800	84
476	20230724	104300	608272700	187700	187800	187800	187700	12
477	20230724	104200	606019900	187900	187800	188100	187800	31
478	20230724	104100	600197300	187800	188200	188200	187800	6
479	20230724	104000	599070100	188200	187800	188200	187800	11
480	20230724	103900	597002500	187800	188200	188200	187800	25
481	20230724	103800	592299700	188200	188200	188300	188200	11
482	20230724	103700	590229400	188300	187800	188300	187800	10
483	20230724	103600	588347600	187800	188100	188200	187800	15
484	20230724	103500	585526200	188100	187800	188200	187800	11
485	20230724	103400	583458100	187800	188400	188400	187800	15
486	20230724	103300	580638200	188500	188300	188500	188300	40
487	20230724	103200	573102600	187800	188200	188200	187800	16
488	20230724	103100	570093800	187800	188200	188200	187800	30
489	20230724	103000	564459000	188100	187900	188100	187800	18
490	20230724	102900	561075600	187900	187900	188000	187900	14
491	20230724	102800	558444300	187900	187900	188000	187900	19
492	20230724	102700	554873100	187900	188000	188000	187900	7
493	20230724	102600	553557400	187900	187800	188300	187800	59
494	20230724	102500	542472500	187800	187800	187900	187800	55
495	20230724	102400	532143200	187800	187800	187900	187800	29
496	20230724	102300	526696800	188000	188100	188100	188000	19
497	20230724	102200	523124200	188100	188300	188300	188100	20
498	20230724	102100	519359100	188500	188600	188600	188500	14
499	20230724	102000	516719200	188600	188900	188900	188600	31
500	20230724	101900	510866300	188900	189200	189300	188900	9
501	20230724	101800	509163700	188800	189200	189200	188800	19
502	20230724	101700	505575400	189200	189200	189200	189200	5
503	20230724	101600	504629400	188700	189000	189200	188600	24
504	20230724	101500	500094900	189200	188500	189200	188500	10
505	20230724	101400	498209100	189300	188700	189300	188400	31
506	20230724	101300	492352000	188900	188700	188900	188400	12
507	20230724	101200	490088000	188700	188400	188800	188400	15
508	20230724	101100	487259100	188400	188400	188700	188400	33
509	20230724	101000	481041600	188300	188700	188700	188300	12
510	20230724	100900	478778600	188600	188200	188600	188200	11
511	20230724	100800	476705600	188200	188200	188700	188200	13
512	20230724	100700	474258200	188200	188100	188200	188100	7
513	20230724	100600	472941400	188800	188000	188800	188000	16
514	20230724	100500	469929900	188000	188000	188700	188000	8
515	20230724	100400	468424000	188800	188300	188800	188100	53
516	20230724	100300	458442300	188300	188400	188400	188300	3
517	20230724	100200	457877200	188900	188400	188900	188400	13
518	20230724	100100	455424000	188400	188200	188400	187700	37
519	20230724	100000	448473400	187700	187900	188400	187700	32
520	20230724	095900	442461400	187800	187700	187800	187700	13
521	20230724	095800	440020500	187700	188300	188500	187700	24
522	20230724	095700	435502300	187700	187700	187700	187700	8
523	20230724	095600	434000700	187700	188600	188600	187700	7
524	20230724	095500	432685000	188600	188700	188700	187800	30
525	20230724	095400	427048500	187800	187800	187900	187700	214
526	20230724	095300	386855900	187900	187900	187900	187800	42
527	20230724	095200	378964900	187900	188500	188500	187900	6
528	20230724	095100	377836900	188500	187900	188500	187900	13
529	20230724	095000	375390000	187900	188700	188700	187900	12
530	20230724	094900	373131100	188700	187900	188700	187900	29
531	20230724	094800	367678000	188200	188200	188200	187900	22
532	20230724	094700	363538800	188100	188000	188500	188000	22
533	20230724	094600	359400400	188500	188400	188500	188000	15
534	20230724	094500	356578200	187900	188000	188600	187900	20
535	20230724	094400	352812100	187800	187800	188700	187700	18
536	20230724	094300	349424000	188000	187800	188600	187800	26
537	20230724	094200	344537500	187800	187800	187800	187800	0
538	20230724	094100	344537500	187800	187800	188800	187700	14
539	20230724	094000	341903800	187800	187900	188600	187800	14
540	20230724	093900	339272700	187800	187800	188500	187800	6
541	20230724	093800	338145200	187700	187600	188600	187600	21
542	20230724	093700	334195600	187600	188600	189000	187600	16
543	20230724	093600	331185900	187600	188300	188700	187500	29
544	20230724	093500	325734300	188300	188300	188700	188300	12
545	20230724	093400	323473500	188300	188300	188900	188300	19
546	20230724	093300	319895200	188300	188900	188900	188300	11
547	20230724	093200	317822700	188300	188300	188300	188300	7
548	20230724	093100	316504600	188800	187600	188800	187600	13
549	20230724	093000	314059700	187600	188400	188400	187600	70
550	20230724	092900	300877300	189000	188500	189000	188500	7
551	20230724	092800	299557300	188400	188400	188400	188400	2
552	20230724	092700	299180500	188300	187700	188300	187700	10
553	20230724	092600	297299600	187700	187700	187700	187700	18
554	20230724	092500	293921000	188500	188300	188500	187700	68
555	20230724	092400	281110400	188300	188100	188300	188100	24
556	20230724	092300	276595600	187100	187700	187700	187100	123
557	20230724	092200	253510900	188200	187400	188200	187400	109
558	20230724	092100	233063600	187000	186700	187000	186700	56
559	20230724	092000	222596800	186600	186300	186600	185800	22
560	20230724	091900	218496400	186300	186000	186300	185800	24
561	20230724	091800	214029500	186000	186600	186600	186000	13
562	20230724	091700	211607100	185500	185500	185500	185500	3
563	20230724	091600	211050600	186800	187000	187000	185200	218
564	20230724	091500	170548000	187000	187100	187600	186600	51
565	20230724	091400	161004900	187000	187000	187000	186500	28
566	20230724	091300	155777400	186500	186400	186800	185900	38
567	20230724	091200	148689900	186400	185300	186400	185300	93
568	20230724	091100	131386500	185100	185800	185800	185100	103
569	20230724	091000	112282400	185900	186100	186100	185900	27
570	20230724	090900	107262100	186100	186100	186100	186100	63
571	20230724	090800	95537800	186800	186200	186800	186000	91
572	20230724	090700	78608100	186000	187000	187000	186000	39
573	20230724	090600	71337000	187000	186000	187000	185900	47
574	20230724	090500	62586100	186000	186000	186000	185900	22
575	20230724	090400	58494200	185900	185700	185900	185400	31
576	20230724	090300	52736200	186200	187000	187100	186200	16
577	20230724	090200	49745200	185000	189100	189100	185000	184
578	20230724	090100	15184600	189100	189800	189800	189100	24
579	20230724	090000	10633200	189800	189900	189900	189800	56