KissMeData/003350/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	183700	359624750	24100	24100	24100	24100	523
3	20230721	183600	359624750	24100	24100	24100	24100	0
4	20230721	183500	359624750	24100	24100	24100	24100	0
5	20230721	183400	359624750	24100	24100	24100	24100	0
6	20230721	183300	359624750	24100	24100	24100	24100	0
7	20230721	183200	359624750	24100	24100	24100	24100	0
8	20230721	183100	359624750	24100	24100	24100	24100	0
9	20230721	183000	359624750	24100	24100	24100	24100	0
10	20230721	182900	359624750	24100	24100	24100	24100	0
11	20230721	182800	359624750	24100	24100	24100	24100	0
12	20230721	182700	359624750	24100	24100	24100	24100	0
13	20230721	182600	359624750	24100	24100	24100	24100	0
14	20230721	182500	359624750	24100	24100	24100	24100	0
15	20230721	182400	359624750	24100	24100	24100	24100	0
16	20230721	182300	359624750	24100	24100	24100	24100	0
17	20230721	182200	359624750	24100	24100	24100	24100	0
18	20230721	182100	359624750	24100	24100	24100	24100	0
19	20230721	182000	359624750	24100	24100	24100	24100	0
20	20230721	181900	359624750	24100	24100	24100	24100	0
21	20230721	181800	359624750	24100	24100	24100	24100	0
22	20230721	181700	359624750	24100	24100	24100	24100	0
23	20230721	181600	359624750	24100	24100	24100	24100	0
24	20230721	181500	359624750	24100	24100	24100	24100	0
25	20230721	181400	359624750	24100	24100	24100	24100	0
26	20230721	181300	359624750	24100	24100	24100	24100	0
27	20230721	181200	359624750	24100	24100	24100	24100	0
28	20230721	181100	359624750	24100	24100	24100	24100	0
29	20230721	181000	359624750	24100	24100	24100	24100	0
30	20230721	180900	359624750	24100	24100	24100	24100	0
31	20230721	180800	359624750	24100	24100	24100	24100	0
32	20230721	180700	359624750	24100	24100	24100	24100	523
33	20230721	180600	359624750	24100	24100	24100	24100	0
34	20230721	180500	359624750	24100	24100	24100	24100	0
35	20230721	180400	359624750	24100	24100	24100	24100	0
36	20230721	180300	359624750	24100	24100	24100	24100	0
37	20230721	180200	359624750	24100	24100	24100	24100	0
38	20230721	180100	359624750	24100	24100	24100	24100	0
39	20230721	180000	359624750	24100	24100	24100	24100	0
40	20230721	175900	359624750	24100	24100	24100	24100	0
41	20230721	175800	359624750	24100	24100	24100	24100	0
42	20230721	175700	359624750	24100	24100	24100	24100	0
43	20230721	175600	359624750	24100	24100	24100	24100	0
44	20230721	175500	359624750	24100	24100	24100	24100	0
45	20230721	175400	359624750	24100	24100	24100	24100	0
46	20230721	175300	359624750	24100	24100	24100	24100	0
47	20230721	175200	359624750	24100	24100	24100	24100	0
48	20230721	175100	359624750	24100	24100	24100	24100	0
49	20230721	175000	359624750	24100	24100	24100	24100	0
50	20230721	174900	359624750	24100	24100	24100	24100	0
51	20230721	174800	359624750	24100	24100	24100	24100	0
52	20230721	174700	359624750	24100	24100	24100	24100	0
53	20230721	174600	359624750	24100	24100	24100	24100	0
54	20230721	174500	359624750	24100	24100	24100	24100	0
55	20230721	174400	359624750	24100	24100	24100	24100	0
56	20230721	174300	359624750	24100	24100	24100	24100	0
57	20230721	174200	359624750	24100	24100	24100	24100	0
58	20230721	174100	359624750	24100	24100	24100	24100	0
59	20230721	174000	359624750	24100	24100	24100	24100	0
60	20230721	173900	359624750	24100	24100	24100	24100	0
61	20230721	173800	359624750	24100	24100	24100	24100	0
62	20230721	173700	359624750	24100	24100	24100	24100	523
63	20230721	173600	359624750	24100	24100	24100	24100	0
64	20230721	173500	359624750	24100	24100	24100	24100	0
65	20230721	173400	359624750	24100	24100	24100	24100	0
66	20230721	173300	359624750	24100	24100	24100	24100	0
67	20230721	173200	359624750	24100	24100	24100	24100	0
68	20230721	173100	359624750	24100	24100	24100	24100	0
69	20230721	173000	359624750	24100	24100	24100	24100	0
70	20230721	172900	359624750	24100	24100	24100	24100	0
71	20230721	172800	359624750	24100	24100	24100	24100	0
72	20230721	172700	359624750	24100	24100	24100	24100	0
73	20230721	172600	359624750	24100	24100	24100	24100	0
74	20230721	172500	359624750	24100	24100	24100	24100	0
75	20230721	172400	359624750	24100	24100	24100	24100	0
76	20230721	172300	359624750	24100	24100	24100	24100	0
77	20230721	172200	359624750	24100	24100	24100	24100	0
78	20230721	172100	359624750	24100	24100	24100	24100	0
79	20230721	172000	359624750	24100	24100	24100	24100	0
80	20230721	171900	359624750	24100	24100	24100	24100	0
81	20230721	171800	359624750	24100	24100	24100	24100	0
82	20230721	171700	359624750	24100	24100	24100	24100	0
83	20230721	171600	359624750	24100	24100	24100	24100	0
84	20230721	171500	359624750	24100	24100	24100	24100	0
85	20230721	171400	359624750	24100	24100	24100	24100	0
86	20230721	171300	359624750	24100	24100	24100	24100	0
87	20230721	171200	359624750	24100	24100	24100	24100	0
88	20230721	171100	359624750	24100	24100	24100	24100	0
89	20230721	171000	359624750	24100	24100	24100	24100	0
90	20230721	170900	359624750	24100	24100	24100	24100	0
91	20230721	170800	359624750	24100	24100	24100	24100	0
92	20230721	170700	359624750	24100	24100	24100	24100	523
93	20230721	170600	359624750	24100	24100	24100	24100	0
94	20230721	170500	359624750	24100	24100	24100	24100	0
95	20230721	170400	359624750	24100	24100	24100	24100	0
96	20230721	170300	359624750	24100	24100	24100	24100	0
97	20230721	170200	359624750	24100	24100	24100	24100	0
98	20230721	170100	359624750	24100	24100	24100	24100	0
99	20230721	170000	359624750	24100	24100	24100	24100	0
100	20230721	165900	359624750	24100	24100	24100	24100	0
101	20230721	165800	359624750	24100	24100	24100	24100	0
102	20230721	165700	359624750	24100	24100	24100	24100	0
103	20230721	165600	359624750	24100	24100	24100	24100	0
104	20230721	165500	359624750	24100	24100	24100	24100	0
105	20230721	165400	359624750	24100	24100	24100	24100	0
106	20230721	165300	359624750	24100	24100	24100	24100	0
107	20230721	165200	359624750	24100	24100	24100	24100	0
108	20230721	165100	359624750	24100	24100	24100	24100	0
109	20230721	165000	359624750	24100	24100	24100	24100	0
110	20230721	164900	359624750	24100	24100	24100	24100	0
111	20230721	164800	359624750	24100	24100	24100	24100	0
112	20230721	164700	359624750	24100	24100	24100	24100	0
113	20230721	164600	359624750	24100	24100	24100	24100	0
114	20230721	164500	359624750	24100	24100	24100	24100	0
115	20230721	164400	359624750	24100	24100	24100	24100	0
116	20230721	164300	359624750	24100	24100	24100	24100	0
117	20230721	164200	359624750	24100	24100	24100	24100	0
118	20230721	164100	359624750	24100	24100	24100	24100	0
119	20230721	164000	359624750	24100	24100	24100	24100	0
120	20230721	163900	359624750	24100	24100	24100	24100	0
121	20230721	163800	359624750	24100	24100	24100	24100	0
122	20230721	163700	359624750	24100	24100	24100	24100	523
123	20230721	163600	359624750	24100	24100	24100	24100	0
124	20230721	163500	359624750	24100	24100	24100	24100	0
125	20230721	163400	359624750	24100	24100	24100	24100	0
126	20230721	163300	359624750	24100	24100	24100	24100	0
127	20230721	163200	359624750	24100	24100	24100	24100	0
128	20230721	163100	359624750	24100	24100	24100	24100	0
129	20230721	163000	359624750	24100	24100	24100	24100	0
130	20230721	162900	359624750	24100	24100	24100	24100	0
131	20230721	162800	359624750	24100	24100	24100	24100	0
132	20230721	162700	359624750	24100	24100	24100	24100	0
133	20230721	162600	359624750	24100	24100	24100	24100	0
134	20230721	162500	359624750	24100	24100	24100	24100	0
135	20230721	162400	359624750	24100	24100	24100	24100	0
136	20230721	162300	359624750	24100	24100	24100	24100	0
137	20230721	162200	359624750	24100	24100	24100	24100	0
138	20230721	162100	359624750	24100	24100	24100	24100	0
139	20230721	162000	359624750	24100	24100	24100	24100	0
140	20230721	161900	359624750	24100	24100	24100	24100	0
141	20230721	161800	359624750	24100	24100	24100	24100	0
142	20230721	161700	359624750	24100	24100	24100	24100	0
143	20230721	161600	359624750	24100	24100	24100	24100	0
144	20230721	161500	359624750	24100	24100	24100	24100	0
145	20230721	161400	359624750	24100	24100	24100	24100	0
146	20230721	161300	359624750	24100	24100	24100	24100	0
147	20230721	161200	359624750	24100	24100	24100	24100	0
148	20230721	161100	359624750	24100	24100	24100	24100	0
149	20230721	161000	359624750	24100	24100	24100	24100	0
150	20230721	160900	359624750	24100	24100	24100	24100	0
151	20230721	160800	359624750	24100	24100	24100	24100	0
152	20230721	160700	359624750	24100	24100	24100	24100	523
153	20230721	160600	359624750	24100	24100	24100	24100	0
154	20230721	160500	359624750	24100	24100	24100	24100	0
155	20230721	160400	359624750	24100	24100	24100	24100	0
156	20230721	160300	359624750	24100	24100	24100	24100	0
157	20230721	160200	359624750	24100	24100	24100	24100	0
158	20230721	160100	359624750	24100	24100	24100	24100	0
159	20230721	160000	359624750	24100	24100	24100	24100	0
160	20230721	155900	359624750	24100	24100	24100	24100	0
161	20230721	155800	359624750	24100	24100	24100	24100	0
162	20230721	155700	359624750	24100	24100	24100	24100	0
163	20230721	155600	359624750	24100	24100	24100	24100	0
164	20230721	155500	359624750	24100	24100	24100	24100	0
165	20230721	155400	359624750	24100	24100	24100	24100	0
166	20230721	155300	359624750	24100	24100	24100	24100	0
167	20230721	155200	359624750	24100	24100	24100	24100	0
168	20230721	155100	359624750	24100	24100	24100	24100	0
169	20230721	155000	359624750	24100	24100	24100	24100	0
170	20230721	154900	359624750	24100	24100	24100	24100	0
171	20230721	154800	359624750	24100	24100	24100	24100	0
172	20230721	154700	359624750	24100	24100	24100	24100	0
173	20230721	154600	359624750	24100	24100	24100	24100	0
174	20230721	154500	359624750	24100	24100	24100	24100	0
175	20230721	154400	359624750	24100	24100	24100	24100	0
176	20230721	154300	359624750	24100	24100	24100	24100	0
177	20230721	154200	359624750	24100	24100	24100	24100	0
178	20230721	154100	359624750	24100	24100	24100	24100	0
179	20230721	154000	359624750	24100	24100	24100	24100	0
180	20230721	153900	359624750	24100	24100	24100	24100	0
181	20230721	153800	359624750	24100	24100	24100	24100	0
182	20230721	153700	359624750	24100	24100	24100	24100	523
183	20230721	153600	359624750	24100	24100	24100	24100	0
184	20230721	153500	359624750	24100	24100	24100	24100	0
185	20230721	153400	359624750	24100	24100	24100	24100	0
186	20230721	153300	359624750	24100	24100	24100	24100	0
187	20230721	153200	359624750	24100	24100	24100	24100	0
188	20230721	153100	359624750	24100	24100	24100	24100	0
189	20230721	153000	359624750	24100	24100	24100	24100	523
190	20230721	152900	347020450	24000	24000	24000	24000	0
191	20230721	152800	347020450	24000	24000	24000	24000	0
192	20230721	152700	347020450	24000	24000	24000	24000	0
193	20230721	152600	347020450	24000	24000	24000	24000	0
194	20230721	152500	347020450	24000	24000	24000	24000	0
195	20230721	152400	347020450	24000	24000	24000	24000	0
196	20230721	152300	347020450	24000	24000	24000	24000	0
197	20230721	152200	347020450	24000	24000	24000	24000	0
198	20230721	152100	347020450	24000	24000	24000	24000	0
199	20230721	152000	347020450	24000	24000	24000	24000	0
200	20230721	151900	347020450	24000	24000	24000	24000	148
201	20230721	151800	343468450	24050	24050	24050	24050	8
202	20230721	151700	343276050	24050	24050	24050	24050	17
203	20230721	151600	342867200	24050	24050	24050	24000	67
204	20230721	151500	341256900	24050	24050	24050	24050	10
205	20230721	151400	341016400	24050	24050	24050	24050	169
206	20230721	151300	336951950	24050	24000	24050	24000	176
207	20230721	151200	332722600	24000	24000	24000	24000	10
208	20230721	151100	332482600	24000	24000	24000	24000	0
209	20230721	151000	332482600	24000	23950	24000	23950	6
210	20230721	150900	332338650	24050	24050	24050	24050	8
211	20230721	150800	332146250	24050	24050	24050	24050	17
212	20230721	150700	331737400	24100	24050	24100	24050	34
213	20230721	150600	330919150	24100	24050	24100	24050	19
214	20230721	150500	330462100	24100	24050	24100	24050	12
215	20230721	150400	330173400	24050	24050	24050	24050	17
216	20230721	150300	329764550	24100	24050	24100	24050	9
217	20230721	150200	329548050	24050	24050	24100	24050	109
218	20230721	150100	326924800	24100	24050	24100	24050	122
219	20230721	150000	323986300	24100	24100	24100	24100	0
220	20230721	145900	323986300	24100	24100	24100	24100	0
221	20230721	145800	323986300	24100	24100	24100	24100	23
222	20230721	145700	323432000	24000	24000	24000	24000	143
223	20230721	145600	320000000	24100	24050	24100	24050	18
224	20230721	145500	319566900	24100	24000	24100	24000	91
225	20230721	145400	317378500	24100	24100	24100	24100	12
226	20230721	145300	317089300	24100	24100	24100	24100	1
227	20230721	145200	317065200	24100	24100	24100	24100	3
228	20230721	145100	316992900	24100	24100	24100	24100	0
229	20230721	145000	316992900	24100	24100	24100	24100	1
230	20230721	144900	316968800	23950	24100	24100	23950	2
231	20230721	144800	316920750	23950	23950	23950	23950	4
232	20230721	144700	316824950	23950	24100	24100	23950	5
233	20230721	144600	316705050	24050	24050	24100	24050	3
234	20230721	144500	316632850	24000	24000	24100	24000	66
235	20230721	144400	315048050	24000	24000	24000	24000	22
236	20230721	144300	314520050	24050	24050	24050	24050	0
237	20230721	144200	314520050	24050	24050	24050	24050	11
238	20230721	144100	314255500	24050	24050	24050	24050	0
239	20230721	144000	314255500	24050	24050	24050	24050	32
240	20230721	143900	313485900	24100	24100	24100	24100	2
241	20230721	143800	313437700	23950	23950	23950	23950	976
242	20230721	143700	290062500	23950	23950	23950	23950	5
243	20230721	143600	289942750	23950	23950	23950	23950	63
244	20230721	143500	288433900	23900	23900	23900	23900	10
245	20230721	143400	288194900	23850	23850	23850	23850	45
246	20230721	143300	287121650	23850	23850	23850	23850	0
247	20230721	143200	287121650	23850	23850	23850	23850	5
248	20230721	143100	287002400	23850	23850	23850	23850	1
249	20230721	143000	286978550	23850	23850	23850	23850	6
250	20230721	142900	286835450	23850	23850	23850	23850	0
251	20230721	142800	286835450	23850	23850	23850	23850	5
252	20230721	142700	286716200	23900	23900	23900	23900	0
253	20230721	142600	286716200	23900	23900	23900	23900	0
254	20230721	142500	286716200	23900	23900	23900	23900	0
255	20230721	142400	286716200	23900	23900	23900	23900	0
256	20230721	142300	286716200	23900	23900	23900	23900	0
257	20230721	142200	286716200	23900	23900	23900	23900	0
258	20230721	142100	286716200	23900	23900	23900	23900	1
259	20230721	142000	286692300	23950	23950	23950	23950	2
260	20230721	141900	286644400	23900	23900	23900	23900	73
261	20230721	141800	284899700	23950	23950	23950	23950	15
262	20230721	141700	284540450	23950	23950	23950	23950	0
263	20230721	141600	284540450	23950	23950	23950	23950	0
264	20230721	141500	284540450	23950	23950	23950	23950	0
265	20230721	141400	284540450	23950	23950	23950	23950	87
266	20230721	141300	282456800	23950	23950	23950	23950	10
267	20230721	141200	282217300	23950	23950	23950	23950	26
268	20230721	141100	281594600	23950	23950	23950	23950	0
269	20230721	141000	281594600	23950	23950	23950	23950	0
270	20230721	140900	281594600	23950	23950	23950	23950	30
271	20230721	140800	280876100	23950	23950	23950	23950	51
272	20230721	140700	279654650	23950	23950	23950	23950	42
273	20230721	140600	278648750	23900	23900	23900	23900	0
274	20230721	140500	278648750	23900	23900	23900	23900	0
275	20230721	140400	278648750	23900	23900	23900	23900	0
276	20230721	140300	278648750	23900	23900	23900	23900	0
277	20230721	140200	278648750	23900	23900	23900	23900	0
278	20230721	140100	278648750	23900	23850	23900	23850	26
279	20230721	140000	278028050	23900	23950	23950	23900	620
280	20230721	135900	263202050	24000	24000	24000	24000	0
281	20230721	135800	263202050	24000	24000	24000	24000	58
282	20230721	135700	261810050	24050	24050	24050	24050	0
283	20230721	135600	261810050	24050	24050	24050	24050	0
284	20230721	135500	261810050	24050	24050	24050	24050	1
285	20230721	135400	261786000	24000	24000	24000	24000	0
286	20230721	135300	261786000	24000	24000	24000	24000	0
287	20230721	135200	261786000	24000	24000	24000	24000	1
288	20230721	135100	261762000	24050	24050	24050	24050	0
289	20230721	135000	261762000	24050	24050	24050	24050	0
290	20230721	134900	261762000	24050	24050	24050	24050	0
291	20230721	134800	261762000	24050	24050	24050	24050	0
292	20230721	134700	261762000	24050	24050	24050	24050	28
293	20230721	134600	261088600	24050	24000	24050	24000	92
294	20230721	134500	258878000	24000	24000	24000	24000	250
295	20230721	134400	252878000	23950	23950	23950	23950	0
296	20230721	134300	252878000	23950	23950	23950	23950	0
297	20230721	134200	252878000	23950	23950	23950	23950	0
298	20230721	134100	252878000	23950	23950	23950	23950	4
299	20230721	134000	252782200	23950	23950	23950	23950	3
300	20230721	133900	252710350	23950	23950	23950	23950	0
301	20230721	133800	252710350	23950	23950	23950	23950	0
302	20230721	133700	252710350	23950	23950	23950	23950	0
303	20230721	133600	252710350	23950	23950	23950	23950	0
304	20230721	133500	252710350	23950	23950	23950	23950	0
305	20230721	133400	252710350	23950	23950	23950	23950	0
306	20230721	133300	252710350	23950	23950	23950	23950	0
307	20230721	133200	252710350	23950	23950	23950	23950	1
308	20230721	133100	252686400	23950	23950	23950	23950	0
309	20230721	133000	252686400	23950	23950	23950	23950	0
310	20230721	132900	252686400	23950	23950	23950	23950	0
311	20230721	132800	252686400	23950	23950	23950	23950	0
312	20230721	132700	252686400	23950	23900	23950	23900	6
313	20230721	132600	252542800	23950	23900	23950	23900	633
314	20230721	132500	237414000	23900	23900	23900	23900	249
315	20230721	132400	231462900	23950	23950	23950	23950	554
316	20230721	132300	218194600	23950	23950	23950	23950	4
317	20230721	132200	218098800	23950	23950	23950	23950	4
318	20230721	132100	218003000	23950	23950	24000	23950	113
319	20230721	132000	215296600	24000	24000	24000	24000	0
320	20230721	131900	215296600	24000	24000	24000	24000	0
321	20230721	131800	215296600	24000	24000	24000	24000	0
322	20230721	131700	215296600	24000	24000	24000	24000	0
323	20230721	131600	215296600	24000	24000	24000	24000	0
324	20230721	131500	215296600	24000	24000	24000	24000	0
325	20230721	131400	215296600	24000	24000	24000	24000	0
326	20230721	131300	215296600	24000	24000	24000	24000	0
327	20230721	131200	215296600	24000	24000	24000	24000	1
328	20230721	131100	215272600	24000	24000	24000	24000	0
329	20230721	131000	215272600	24000	24000	24000	24000	10
330	20230721	130900	215032600	24000	24000	24000	24000	0
331	20230721	130800	215032600	24000	24000	24000	24000	0
332	20230721	130700	215032600	24000	24000	24000	24000	0
333	20230721	130600	215032600	24000	24000	24000	24000	0
334	20230721	130500	215032600	24000	24000	24000	24000	3
335	20230721	130400	214960600	24000	24000	24000	24000	0
336	20230721	130300	214960600	24000	24000	24000	24000	0
337	20230721	130200	214960600	24000	24000	24000	24000	0
338	20230721	130100	214960600	24000	24000	24000	24000	1
339	20230721	130000	214936600	24000	24000	24000	24000	14
340	20230721	125900	214600600	24000	24000	24000	24000	0
341	20230721	125800	214600600	24000	24000	24000	24000	0
342	20230721	125700	214600600	24000	24000	24000	24000	0
343	20230721	125600	214600600	24000	24000	24000	24000	0
344	20230721	125500	214600600	24000	24000	24000	24000	114
345	20230721	125400	211864600	24050	24050	24050	24050	1
346	20230721	125300	211840550	24050	24050	24050	24050	1
347	20230721	125200	211816500	24050	24000	24050	24000	2
348	20230721	125100	211768450	24000	24000	24000	24000	30
349	20230721	125000	211048450	24000	24000	24000	24000	1
350	20230721	124900	211024450	24000	24000	24000	24000	0
351	20230721	124800	211024450	24000	24000	24000	24000	0
352	20230721	124700	211024450	24000	24000	24000	24000	20
353	20230721	124600	210544450	24000	24000	24000	24000	4
354	20230721	124500	210448450	24100	24100	24100	24100	0
355	20230721	124400	210448450	24100	24100	24100	24100	0
356	20230721	124300	210448450	24100	24100	24100	24100	5
357	20230721	124200	210327950	24000	24050	24050	24000	74
358	20230721	124100	208550600	24000	24000	24000	24000	0
359	20230721	124000	208550600	24000	24000	24000	24000	0
360	20230721	123900	208550600	24000	24000	24000	24000	0
361	20230721	123800	208550600	24000	24000	24000	24000	0
362	20230721	123700	208550600	24000	24000	24000	24000	0
363	20230721	123600	208550600	24000	24000	24000	24000	0
364	20230721	123500	208550600	24000	24000	24000	24000	0
365	20230721	123400	208550600	24000	24000	24000	24000	0
366	20230721	123300	208550600	24000	24000	24000	24000	0
367	20230721	123200	208550600	24000	24000	24000	24000	23
368	20230721	123100	207998600	24000	24000	24000	24000	0
369	20230721	123000	207998600	24000	24000	24000	24000	0
370	20230721	122900	207998600	24000	24000	24000	24000	50
371	20230721	122800	206798600	23950	23950	23950	23950	0
372	20230721	122700	206798600	23950	23950	23950	23950	0
373	20230721	122600	206798600	23950	23950	23950	23950	0
374	20230721	122500	206798600	23950	23950	23950	23950	0
375	20230721	122400	206798600	23950	23950	23950	23950	0
376	20230721	122300	206798600	23950	23950	23950	23950	3
377	20230721	122200	206726750	23950	23950	23950	23950	91
378	20230721	122100	204547300	24000	24000	24000	24000	6
379	20230721	122000	204403300	23950	23950	23950	23950	1
380	20230721	121900	204379350	23950	23950	23950	23950	15
381	20230721	121800	204020100	23950	23950	23950	23950	35
382	20230721	121700	203181850	23950	23950	23950	23950	375
383	20230721	121600	194200600	23950	23950	23950	23950	50
384	20230721	121500	193003100	23950	23950	23950	23950	0
385	20230721	121400	193003100	23950	23950	23950	23950	0
386	20230721	121300	193003100	23950	23950	23950	23950	0
387	20230721	121200	193003100	23950	23950	23950	23950	0
388	20230721	121100	193003100	23950	23950	23950	23950	0
389	20230721	121000	193003100	23950	24000	24000	23950	11
390	20230721	120900	192739600	24000	24000	24000	24000	6
391	20230721	120800	192595600	24000	24000	24000	24000	33
392	20230721	120700	191803600	24100	24100	24100	24100	0
393	20230721	120600	191803600	24100	24100	24100	24100	1
394	20230721	120500	191779500	24050	24050	24050	24050	0
395	20230721	120400	191779500	24050	24050	24050	24050	0
396	20230721	120300	191779500	24050	24050	24050	24050	0
397	20230721	120200	191779500	24050	24050	24050	24050	0
398	20230721	120100	191779500	24050	24050	24050	24050	2
399	20230721	120000	191731400	24050	24050	24050	24050	1
400	20230721	115900	191707350	24100	24100	24100	24100	0
401	20230721	115800	191707350	24100	24100	24100	24100	0
402	20230721	115700	191707350	24100	24100	24100	24100	0
403	20230721	115600	191707350	24100	24100	24100	24100	0
404	20230721	115500	191707350	24100	24100	24100	24100	1
405	20230721	115400	191683250	23950	23950	23950	23950	0
406	20230721	115300	191683250	23950	23950	23950	23950	110
407	20230721	115200	189048750	24100	24100	24100	24100	0
408	20230721	115100	189048750	24100	24050	24100	24000	46
409	20230721	115000	187944000	24150	24100	24150	24100	7
410	20230721	114900	187775250	24050	23950	24050	23950	202
411	20230721	114800	182937150	24000	24000	24000	24000	33
412	20230721	114700	182145150	24050	24050	24050	24050	1
413	20230721	114600	182121100	24000	24050	24050	24000	100
414	20230721	114500	179721000	24100	24100	24100	24100	3
415	20230721	114400	179648700	24000	24000	24000	24000	0
416	20230721	114300	179648700	24000	24000	24000	24000	50
417	20230721	114200	178448700	24000	24000	24000	24000	0
418	20230721	114100	178448700	24000	24050	24050	24000	69
419	20230721	114000	176792650	24000	24000	24000	24000	110
420	20230721	113900	174152650	24050	24050	24050	24050	0
421	20230721	113800	174152650	24050	24050	24050	24050	19
422	20230721	113700	173695700	24050	24050	24050	24050	7
423	20230721	113600	173527350	24150	24150	24150	24150	0
424	20230721	113500	173527350	24150	24150	24150	24150	0
425	20230721	113400	173527350	24150	24150	24150	24150	0
426	20230721	113300	173527350	24150	24150	24150	24150	0
427	20230721	113200	173527350	24150	24150	24150	24150	0
428	20230721	113100	173527350	24150	24150	24150	24150	10
429	20230721	113000	173285850	24150	24150	24150	24150	0
430	20230721	112900	173285850	24150	24150	24150	24150	0
431	20230721	112800	173285850	24150	24150	24150	24150	0
432	20230721	112700	173285850	24150	24150	24150	24150	0
433	20230721	112600	173285850	24150	24150	24150	24150	0
434	20230721	112500	173285850	24150	24200	24200	24150	2
435	20230721	112400	173237500	24200	24200	24200	24200	0
436	20230721	112300	173237500	24200	24200	24200	24200	0
437	20230721	112200	173237500	24200	24200	24200	24200	0
438	20230721	112100	173237500	24200	24200	24200	24200	0
439	20230721	112000	173237500	24200	24200	24200	24200	0
440	20230721	111900	173237500	24200	24200	24200	24200	2
441	20230721	111800	173189100	24200	24200	24200	24200	0
442	20230721	111700	173189100	24200	24200	24200	24200	1
443	20230721	111600	173164900	24050	24050	24050	24050	120
444	20230721	111500	170278900	24050	24050	24050	24050	50
445	20230721	111400	169076400	24200	24200	24200	24200	0
446	20230721	111300	169076400	24200	24200	24200	24200	0
447	20230721	111200	169076400	24200	24200	24200	24200	0
448	20230721	111100	169076400	24200	24200	24200	24200	60
449	20230721	111000	167624400	24200	24200	24200	24200	0
450	20230721	110900	167624400	24200	24200	24200	24200	0
451	20230721	110800	167624400	24200	24200	24200	24200	0
452	20230721	110700	167624400	24200	24200	24200	24200	1
453	20230721	110600	167600200	24150	24150	24150	24150	0
454	20230721	110500	167600200	24150	24150	24150	24150	0
455	20230721	110400	167600200	24150	24150	24150	24150	0
456	20230721	110300	167600200	24150	24150	24150	24150	21
457	20230721	110200	167093050	24150	24100	24150	24100	85
458	20230721	110100	165040800	24100	24100	24100	24100	27
459	20230721	110000	164390100	23950	23950	23950	23950	0
460	20230721	105900	164390100	23950	23950	23950	23950	0
461	20230721	105800	164390100	23950	24050	24050	23950	500
462	20230721	105700	152396750	24000	24100	24100	24000	1146
463	20230721	105600	124864950	24150	24200	24200	24150	500
464	20230721	105500	112772400	24250	24250	24250	24250	0
465	20230721	105400	112772400	24250	24250	24250	24250	0
466	20230721	105300	112772400	24250	24250	24250	24250	0
467	20230721	105200	112772400	24250	24250	24250	24250	0
468	20230721	105100	112772400	24250	24250	24250	24250	0
469	20230721	105000	112772400	24250	24250	24250	24250	0
470	20230721	104900	112772400	24250	24250	24250	24250	0
471	20230721	104800	112772400	24250	24250	24250	24250	0
472	20230721	104700	112772400	24250	24250	24250	24250	0
473	20230721	104600	112772400	24250	24250	24250	24250	0
474	20230721	104500	112772400	24250	24250	24250	24250	0
475	20230721	104400	112772400	24250	24250	24250	24200	242
476	20230721	104300	106905850	24200	24200	24200	24200	0
477	20230721	104200	106905850	24200	24200	24200	24200	0
478	20230721	104100	106905850	24200	24200	24200	24200	0
479	20230721	104000	106905850	24200	24200	24200	24200	0
480	20230721	103900	106905850	24200	24200	24200	24200	0
481	20230721	103800	106905850	24200	24200	24200	24200	0
482	20230721	103700	106905850	24200	24200	24200	24200	0
483	20230721	103600	106905850	24200	24200	24200	24200	0
484	20230721	103500	106905850	24200	24200	24200	24200	0
485	20230721	103400	106905850	24200	24200	24200	24200	5
486	20230721	103300	106784850	24300	24300	24300	24300	0
487	20230721	103200	106784850	24300	24300	24300	24300	1
488	20230721	103100	106760550	24200	24200	24200	24200	1
489	20230721	103000	106736350	24200	24200	24200	24200	0
490	20230721	102900	106736350	24200	24200	24200	24200	0
491	20230721	102800	106736350	24200	24200	24200	24200	50
492	20230721	102700	105526350	24250	24250	24250	24250	0
493	20230721	102600	105526350	24250	24250	24250	24250	0
494	20230721	102500	105526350	24250	24250	24250	24250	0
495	20230721	102400	105526350	24250	24250	24250	24250	0
496	20230721	102300	105526350	24250	24250	24250	24250	0
497	20230721	102200	105526350	24250	24250	24250	24250	3
498	20230721	102100	105453600	24250	24250	24250	24250	0
499	20230721	102000	105453600	24250	24250	24250	24250	0
500	20230721	101900	105453600	24250	24250	24250	24250	2
501	20230721	101800	105405100	24300	24300	24300	24300	0
502	20230721	101700	105405100	24300	24300	24300	24300	0
503	20230721	101600	105405100	24300	24300	24300	24300	0
504	20230721	101500	105405100	24300	24300	24300	24300	0
505	20230721	101400	105405100	24300	24300	24300	24300	0
506	20230721	101300	105405100	24300	24300	24300	24300	0
507	20230721	101200	105405100	24300	24300	24300	24300	0
508	20230721	101100	105405100	24300	24300	24300	24300	1
509	20230721	101000	105380800	24200	24200	24200	24200	0
510	20230721	100900	105380800	24200	24200	24200	24200	0
511	20230721	100800	105380800	24200	24200	24200	24200	0
512	20230721	100700	105380800	24200	24200	24200	24200	61
513	20230721	100600	103904600	24400	24400	24400	24400	0
514	20230721	100500	103904600	24400	24400	24400	24400	0
515	20230721	100400	103904600	24400	24400	24400	24400	0
516	20230721	100300	103904600	24400	24400	24400	24400	0
517	20230721	100200	103904600	24400	24400	24400	24400	0
518	20230721	100100	103904600	24400	24400	24400	24400	0
519	20230721	100000	103904600	24400	24400	24400	24400	1
520	20230721	095900	103880200	24200	24250	24250	24200	500
521	20230721	095800	91766950	24400	24400	24400	24400	0
522	20230721	095700	91766950	24400	24400	24400	24400	0
523	20230721	095600	91766950	24400	24400	24400	24400	1
524	20230721	095500	91742550	24250	24250	24250	24250	0
525	20230721	095400	91742550	24250	24300	24300	24250	112
526	20230721	095300	89021950	24300	24300	24300	24300	20
527	20230721	095200	88535950	24400	24400	24400	24400	23
528	20230721	095100	87974750	24400	24400	24400	24400	0
529	20230721	095000	87974750	24400	24400	24400	24400	30
530	20230721	094900	87242750	24350	24350	24350	24350	0
531	20230721	094800	87242750	24350	24350	24350	24350	2
532	20230721	094700	87194050	24350	24350	24350	24350	111
533	20230721	094600	84491200	24400	24400	24400	24400	13
534	20230721	094500	84174000	24400	24400	24400	24400	7
535	20230721	094400	84003200	24350	24350	24350	24350	2
536	20230721	094300	83954500	24400	24400	24400	24400	0
537	20230721	094200	83954500	24400	24400	24450	24400	23
538	20230721	094100	83393250	24400	24400	24400	24400	90
539	20230721	094000	81197250	24450	24450	24450	24450	24
540	20230721	093900	80610450	24450	24450	24450	24450	2
541	20230721	093800	80561550	24500	24500	24500	24500	0
542	20230721	093700	80561550	24500	24400	24500	24400	19
543	20230721	093600	80097850	24350	24350	24350	24350	54
544	20230721	093500	78782950	24200	24200	24200	24200	172
545	20230721	093400	74620550	24200	24200	24200	24200	0
546	20230721	093300	74620550	24200	24200	24200	24200	6
547	20230721	093200	74475350	24200	24200	24200	24200	0
548	20230721	093100	74475350	24200	24200	24200	24200	0
549	20230721	093000	74475350	24200	24200	24200	24200	0
550	20230721	092900	74475350	24200	24200	24200	24200	200
551	20230721	092800	69635350	24200	24250	24300	24200	161
552	20230721	092700	65731950	24250	24250	24250	24250	47
553	20230721	092600	64592200	24300	24400	24400	24300	269
554	20230721	092500	58049350	24450	24450	24450	24450	1
555	20230721	092400	58024900	24400	24400	24400	24400	0
556	20230721	092300	58024900	24400	24400	24400	24400	112
557	20230721	092200	55292100	24500	24500	24500	24500	0
558	20230721	092100	55292100	24500	24500	24500	24500	18
559	20230721	092000	54851100	24500	24450	24500	24450	39
560	20230721	091900	53897450	24500	24450	24500	24450	30
561	20230721	091800	53163800	24450	24350	24450	24350	89
562	20230721	091700	50995750	24350	24350	24350	24350	5
563	20230721	091600	50874000	24450	24400	24450	24400	120
564	20230721	091500	47945950	24500	24500	24500	24500	1
565	20230721	091400	47921450	24500	24400	24550	24400	151
566	20230721	091300	44231800	24500	24500	24500	24500	36
567	20230721	091200	43349800	24400	24400	24400	24400	133
568	20230721	091100	40104600	24500	24500	24500	24500	1
569	20230721	091000	40080100	24500	24400	24500	24400	110
570	20230721	090900	37386100	24500	24500	24500	24450	5
571	20230721	090800	37263700	24400	24450	24450	24400	120
572	20230721	090700	34334700	24450	24400	24450	24400	112
573	20230721	090600	31597900	24500	24400	24500	24400	103
574	20230721	090500	29084600	24800	24550	24800	24550	100
575	20230721	090400	26610050	24500	24250	24750	24250	660
576	20230721	090300	10473750	24300	24400	24400	24300	27
577	20230721	090200	9817350	24400	24300	24400	24300	99
578	20230721	090100	7403950	24250	24200	24400	24200	51
579	20230721	090000	6168100	24100	24000	24100	24000	257