KissMeData/002380/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	183600	2442858000	191700	191700	191700	191700	842
3	20230711	183500	2442858000	191700	191700	191700	191700	0
4	20230711	183400	2442858000	191700	191700	191700	191700	0
5	20230711	183300	2442858000	191700	191700	191700	191700	0
6	20230711	183200	2442858000	191700	191700	191700	191700	0
7	20230711	183100	2442858000	191700	191700	191700	191700	0
8	20230711	183000	2442858000	191700	191700	191700	191700	0
9	20230711	182900	2442858000	191700	191700	191700	191700	0
10	20230711	182800	2442858000	191700	191700	191700	191700	0
11	20230711	182700	2442858000	191700	191700	191700	191700	0
12	20230711	182600	2442858000	191700	191700	191700	191700	0
13	20230711	182500	2442858000	191700	191700	191700	191700	0
14	20230711	182400	2442858000	191700	191700	191700	191700	0
15	20230711	182300	2442858000	191700	191700	191700	191700	0
16	20230711	182200	2442858000	191700	191700	191700	191700	0
17	20230711	182100	2442858000	191700	191700	191700	191700	0
18	20230711	182000	2442858000	191700	191700	191700	191700	0
19	20230711	181900	2442858000	191700	191700	191700	191700	0
20	20230711	181800	2442858000	191700	191700	191700	191700	0
21	20230711	181700	2442858000	191700	191700	191700	191700	0
22	20230711	181600	2442858000	191700	191700	191700	191700	0
23	20230711	181500	2442858000	191700	191700	191700	191700	0
24	20230711	181400	2442858000	191700	191700	191700	191700	0
25	20230711	181300	2442858000	191700	191700	191700	191700	0
26	20230711	181200	2442858000	191700	191700	191700	191700	0
27	20230711	181100	2442858000	191700	191700	191700	191700	0
28	20230711	181000	2442858000	191700	191700	191700	191700	0
29	20230711	180900	2442858000	191700	191700	191700	191700	0
30	20230711	180800	2442858000	191700	191700	191700	191700	0
31	20230711	180700	2442858000	191700	191700	191700	191700	0
32	20230711	180600	2442858000	191700	191700	191700	191700	842
33	20230711	180500	2442858000	191700	191700	191700	191700	0
34	20230711	180400	2442858000	191700	191700	191700	191700	0
35	20230711	180300	2442858000	191700	191700	191700	191700	0
36	20230711	180200	2442858000	191700	191700	191700	191700	0
37	20230711	180100	2442858000	191700	191700	191700	191700	0
38	20230711	180000	2442858000	191700	191700	191700	191700	0
39	20230711	175900	2442858000	191700	191700	191700	191700	0
40	20230711	175800	2442858000	191700	191700	191700	191700	0
41	20230711	175700	2442858000	191700	191700	191700	191700	0
42	20230711	175600	2442858000	191700	191700	191700	191700	0
43	20230711	175500	2442858000	191700	191700	191700	191700	0
44	20230711	175400	2442858000	191700	191700	191700	191700	0
45	20230711	175300	2442858000	191700	191700	191700	191700	0
46	20230711	175200	2442858000	191700	191700	191700	191700	0
47	20230711	175100	2442858000	191700	191700	191700	191700	0
48	20230711	175000	2442858000	191700	191700	191700	191700	0
49	20230711	174900	2442858000	191700	191700	191700	191700	0
50	20230711	174800	2442858000	191700	191700	191700	191700	0
51	20230711	174700	2442858000	191700	191700	191700	191700	0
52	20230711	174600	2442858000	191700	191700	191700	191700	0
53	20230711	174500	2442858000	191700	191700	191700	191700	0
54	20230711	174400	2442858000	191700	191700	191700	191700	0
55	20230711	174300	2442858000	191700	191700	191700	191700	0
56	20230711	174200	2442858000	191700	191700	191700	191700	0
57	20230711	174100	2442858000	191700	191700	191700	191700	0
58	20230711	174000	2442858000	191700	191700	191700	191700	0
59	20230711	173900	2442858000	191700	191700	191700	191700	0
60	20230711	173800	2442858000	191700	191700	191700	191700	0
61	20230711	173700	2442858000	191700	191700	191700	191700	0
62	20230711	173600	2442858000	191700	191700	191700	191700	842
63	20230711	173500	2442858000	191700	191700	191700	191700	0
64	20230711	173400	2442858000	191700	191700	191700	191700	0
65	20230711	173300	2442858000	191700	191700	191700	191700	0
66	20230711	173200	2442858000	191700	191700	191700	191700	0
67	20230711	173100	2442858000	191700	191700	191700	191700	0
68	20230711	173000	2442858000	191700	191700	191700	191700	0
69	20230711	172900	2442858000	191700	191700	191700	191700	0
70	20230711	172800	2442858000	191700	191700	191700	191700	0
71	20230711	172700	2442858000	191700	191700	191700	191700	0
72	20230711	172600	2442858000	191700	191700	191700	191700	0
73	20230711	172500	2442858000	191700	191700	191700	191700	0
74	20230711	172400	2442858000	191700	191700	191700	191700	0
75	20230711	172300	2442858000	191700	191700	191700	191700	0
76	20230711	172200	2442858000	191700	191700	191700	191700	0
77	20230711	172100	2442858000	191700	191700	191700	191700	0
78	20230711	172000	2442858000	191700	191700	191700	191700	0
79	20230711	171900	2442858000	191700	191700	191700	191700	0
80	20230711	171800	2442858000	191700	191700	191700	191700	0
81	20230711	171700	2442858000	191700	191700	191700	191700	0
82	20230711	171600	2442858000	191700	191700	191700	191700	0
83	20230711	171500	2442858000	191700	191700	191700	191700	0
84	20230711	171400	2442858000	191700	191700	191700	191700	0
85	20230711	171300	2442858000	191700	191700	191700	191700	0
86	20230711	171200	2442858000	191700	191700	191700	191700	0
87	20230711	171100	2442858000	191700	191700	191700	191700	0
88	20230711	171000	2442858000	191700	191700	191700	191700	0
89	20230711	170900	2442858000	191700	191700	191700	191700	0
90	20230711	170800	2442858000	191700	191700	191700	191700	0
91	20230711	170700	2442858000	191700	191700	191700	191700	0
92	20230711	170600	2442858000	191700	191700	191700	191700	842
93	20230711	170500	2442858000	191700	191700	191700	191700	0
94	20230711	170400	2442858000	191700	191700	191700	191700	0
95	20230711	170300	2442858000	191700	191700	191700	191700	0
96	20230711	170200	2442858000	191700	191700	191700	191700	0
97	20230711	170100	2442858000	191700	191700	191700	191700	0
98	20230711	170000	2442858000	191700	191700	191700	191700	0
99	20230711	165900	2442858000	191700	191700	191700	191700	0
100	20230711	165800	2442858000	191700	191700	191700	191700	0
101	20230711	165700	2442858000	191700	191700	191700	191700	0
102	20230711	165600	2442858000	191700	191700	191700	191700	0
103	20230711	165500	2442858000	191700	191700	191700	191700	0
104	20230711	165400	2442858000	191700	191700	191700	191700	0
105	20230711	165300	2442858000	191700	191700	191700	191700	0
106	20230711	165200	2442858000	191700	191700	191700	191700	0
107	20230711	165100	2442858000	191700	191700	191700	191700	0
108	20230711	165000	2442858000	191700	191700	191700	191700	0
109	20230711	164900	2442858000	191700	191700	191700	191700	0
110	20230711	164800	2442858000	191700	191700	191700	191700	0
111	20230711	164700	2442858000	191700	191700	191700	191700	0
112	20230711	164600	2442858000	191700	191700	191700	191700	0
113	20230711	164500	2442858000	191700	191700	191700	191700	0
114	20230711	164400	2442858000	191700	191700	191700	191700	0
115	20230711	164300	2442858000	191700	191700	191700	191700	0
116	20230711	164200	2442858000	191700	191700	191700	191700	0
117	20230711	164100	2442858000	191700	191700	191700	191700	0
118	20230711	164000	2442858000	191700	191700	191700	191700	0
119	20230711	163900	2442858000	191700	191700	191700	191700	0
120	20230711	163800	2442858000	191700	191700	191700	191700	0
121	20230711	163700	2442858000	191700	191700	191700	191700	0
122	20230711	163600	2442858000	191700	191700	191700	191700	842
123	20230711	163500	2442858000	191700	191700	191700	191700	0
124	20230711	163400	2442858000	191700	191700	191700	191700	0
125	20230711	163300	2442858000	191700	191700	191700	191700	0
126	20230711	163200	2442858000	191700	191700	191700	191700	0
127	20230711	163100	2442858000	191700	191700	191700	191700	0
128	20230711	163000	2442858000	191700	191700	191700	191700	0
129	20230711	162900	2442858000	191700	191700	191700	191700	0
130	20230711	162800	2442858000	191700	191700	191700	191700	0
131	20230711	162700	2442858000	191700	191700	191700	191700	0
132	20230711	162600	2442858000	191700	191700	191700	191700	0
133	20230711	162500	2442858000	191700	191700	191700	191700	0
134	20230711	162400	2442858000	191700	191700	191700	191700	0
135	20230711	162300	2442858000	191700	191700	191700	191700	0
136	20230711	162200	2442858000	191700	191700	191700	191700	0
137	20230711	162100	2442858000	191700	191700	191700	191700	0
138	20230711	162000	2442858000	191700	191700	191700	191700	0
139	20230711	161900	2442858000	191700	191700	191700	191700	0
140	20230711	161800	2442858000	191700	191700	191700	191700	0
141	20230711	161700	2442858000	191700	191700	191700	191700	0
142	20230711	161600	2442858000	191700	191700	191700	191700	0
143	20230711	161500	2442858000	191700	191700	191700	191700	0
144	20230711	161400	2442858000	191700	191700	191700	191700	0
145	20230711	161300	2442858000	191700	191700	191700	191700	0
146	20230711	161200	2442858000	191700	191700	191700	191700	0
147	20230711	161100	2442858000	191700	191700	191700	191700	0
148	20230711	161000	2442858000	191700	191700	191700	191700	0
149	20230711	160900	2442858000	191700	191700	191700	191700	0
150	20230711	160800	2442858000	191700	191700	191700	191700	0
151	20230711	160700	2442858000	191700	191700	191700	191700	0
152	20230711	160600	2442858000	191700	191700	191700	191700	842
153	20230711	160500	2442858000	191700	191700	191700	191700	0
154	20230711	160400	2442858000	191700	191700	191700	191700	0
155	20230711	160300	2442858000	191700	191700	191700	191700	0
156	20230711	160200	2442858000	191700	191700	191700	191700	0
157	20230711	160100	2442858000	191700	191700	191700	191700	0
158	20230711	160000	2442858000	191700	191700	191700	191700	0
159	20230711	155900	2442858000	191700	191700	191700	191700	0
160	20230711	155800	2442858000	191700	191700	191700	191700	0
161	20230711	155700	2442858000	191700	191700	191700	191700	0
162	20230711	155600	2442858000	191700	191700	191700	191700	0
163	20230711	155500	2442858000	191700	191700	191700	191700	0
164	20230711	155400	2442858000	191700	191700	191700	191700	0
165	20230711	155300	2442858000	191700	191700	191700	191700	0
166	20230711	155200	2442858000	191700	191700	191700	191700	0
167	20230711	155100	2442858000	191700	191700	191700	191700	0
168	20230711	155000	2442858000	191700	191700	191700	191700	0
169	20230711	154900	2442858000	191700	191700	191700	191700	0
170	20230711	154800	2442858000	191700	191700	191700	191700	0
171	20230711	154700	2442858000	191700	191700	191700	191700	0
172	20230711	154600	2442858000	191700	191700	191700	191700	0
173	20230711	154500	2442858000	191700	191700	191700	191700	0
174	20230711	154400	2442858000	191700	191700	191700	191700	0
175	20230711	154300	2442858000	191700	191700	191700	191700	0
176	20230711	154200	2442858000	191700	191700	191700	191700	0
177	20230711	154100	2442858000	191700	191700	191700	191700	0
178	20230711	154000	2442858000	191700	191700	191700	191700	0
179	20230711	153900	2442858000	191700	191700	191700	191700	0
180	20230711	153800	2442858000	191700	191700	191700	191700	0
181	20230711	153700	2442858000	191700	191700	191700	191700	0
182	20230711	153600	2442858000	191700	191700	191700	191700	842
183	20230711	153500	2442858000	191700	191700	191700	191700	0
184	20230711	153400	2442858000	191700	191700	191700	191700	0
185	20230711	153300	2442858000	191700	191700	191700	191700	0
186	20230711	153200	2442858000	191700	191700	191700	191700	0
187	20230711	153100	2442858000	191700	191700	191700	191700	0
188	20230711	153000	2442858000	191700	191700	191700	191700	842
189	20230711	152900	2281446600	191800	191800	191800	191800	0
190	20230711	152800	2281446600	191800	191800	191800	191800	0
191	20230711	152700	2281446600	191800	191800	191800	191800	0
192	20230711	152600	2281446600	191800	191800	191800	191800	0
193	20230711	152500	2281446600	191800	191800	191800	191800	0
194	20230711	152400	2281446600	191800	191800	191800	191800	0
195	20230711	152300	2281446600	191800	191800	191800	191800	0
196	20230711	152200	2281446600	191800	191800	191800	191800	0
197	20230711	152100	2281446600	191800	191800	191800	191800	0
198	20230711	152000	2281446600	191800	191800	191800	191800	0
199	20230711	151900	2281446600	191800	191800	191800	191800	43
200	20230711	151800	2273199200	191700	191800	191800	191700	65
201	20230711	151700	2260736500	191800	191700	191800	191700	24
202	20230711	151600	2256134100	191800	191800	191800	191800	17
203	20230711	151500	2252873500	191800	191800	191800	191700	20
204	20230711	151400	2249038100	191800	191700	191800	191700	4
205	20230711	151300	2248271100	191800	191800	191800	191700	14
206	20230711	151200	2245586300	191700	191700	191700	191700	1
207	20230711	151100	2245394600	191700	191700	191700	191700	1
208	20230711	151000	2245202900	191700	191700	191800	191700	16
209	20230711	150900	2242134700	191700	191700	191800	191700	78
210	20230711	150800	2227180500	191700	191700	191700	191700	33
211	20230711	150700	2220854400	191700	191800	191800	191600	7
212	20230711	150600	2219512700	191800	191500	191800	191400	200
213	20230711	150500	2181205800	191500	191400	191500	191300	61
214	20230711	150400	2169530400	191300	191400	191400	191300	11
215	20230711	150300	2167425900	191400	191400	191400	191300	5
216	20230711	150200	2166469000	191400	191400	191400	191400	3
217	20230711	150100	2165894800	191400	191400	191400	191300	9
218	20230711	150000	2164172700	191300	191300	191400	191300	6
219	20230711	145900	2163024800	191400	191400	191400	191300	34
220	20230711	145800	2156520100	191300	191300	191300	191300	28
221	20230711	145700	2151163700	191300	191300	191300	191300	4
222	20230711	145600	2150398500	191300	191300	191300	191300	18
223	20230711	145500	2146955100	191300	191300	191300	191300	20
224	20230711	145400	2143129100	191300	191300	191300	191300	20
225	20230711	145300	2139303100	191300	191300	191300	191300	13
226	20230711	145200	2136816200	191400	191300	191400	191300	5
227	20230711	145100	2135859300	191300	191300	191400	191300	22
228	20230711	145000	2131650600	191400	191200	191400	191200	67
229	20230711	144900	2118833600	191200	191300	191300	191200	29
230	20230711	144800	2113287400	191200	191200	191200	191200	25
231	20230711	144700	2108507400	191200	191200	191300	191200	40
232	20230711	144600	2100857300	191300	191200	191300	191200	20
233	20230711	144500	2097032700	191200	191200	191300	191200	12
234	20230711	144400	2094737700	191300	191200	191300	191200	39
235	20230711	144300	2087278700	191300	191200	191300	191200	28
236	20230711	144200	2081925000	191300	191300	191300	191200	13
237	20230711	144100	2079438600	191300	191200	191300	191200	44
238	20230711	144000	2071023600	191300	191200	191300	191200	11
239	20230711	143900	2068919900	191200	191200	191300	191200	25
240	20230711	143800	2064138700	191200	190900	191200	190900	41
241	20230711	143700	2056306000	191000	190900	191000	190900	209
242	20230711	143600	2016387200	191000	190900	191000	190900	44
243	20230711	143500	2007984900	190900	191200	191200	190900	782
244	20230711	143400	1858609800	191300	191300	191300	191300	45
245	20230711	143300	1850001300	191400	191400	191400	191300	17
246	20230711	143200	1846747900	191300	191400	191400	191300	21
247	20230711	143100	1842729600	191400	191300	191400	191300	47
248	20230711	143000	1833736700	191300	191200	191300	191200	34
249	20230711	142900	1827232700	191100	191300	191300	191100	37
250	20230711	142800	1820157800	191300	191200	191300	191200	13
251	20230711	142700	1817671200	191100	191300	191300	191100	21
252	20230711	142600	1813657100	191100	191100	191200	191100	35
253	20230711	142500	1806967000	191200	191200	191200	191100	31
254	20230711	142400	1801039900	191300	191200	191300	191200	24
255	20230711	142300	1796450500	191300	191200	191300	191200	45
256	20230711	142200	1787843900	191200	191300	191300	191100	20
257	20230711	142100	1784020700	191300	191100	191300	191100	21
258	20230711	142000	1780006900	191300	191100	191300	191100	37
259	20230711	141900	1772931000	191200	191200	191200	191200	16
260	20230711	141800	1769871800	191300	191100	191300	191100	34
261	20230711	141700	1763370800	191200	191200	191200	191100	56
262	20230711	141600	1752666300	191300	191300	191300	191200	32
263	20230711	141500	1746547300	191200	191200	191200	191200	3
264	20230711	141400	1745973700	191300	191100	191300	191100	51
265	20230711	141300	1736225100	191100	191100	191300	191100	39
266	20230711	141200	1728770200	191100	191200	191300	191100	17
267	20230711	141100	1725520500	191300	191100	191300	191100	45
268	20230711	141000	1716917000	191200	191100	191200	191100	14
269	20230711	140900	1714241100	191100	191200	191200	191100	14
270	20230711	140800	1711565400	191300	191100	191300	191000	42
271	20230711	140700	1703538900	191300	191100	191300	191000	32
272	20230711	140600	1697422600	191100	191300	191300	191100	17
273	20230711	140500	1694171000	191300	191100	191300	191100	47
274	20230711	140400	1685185700	191100	191000	191100	191000	34
275	20230711	140300	1678691000	191100	191100	191300	191000	91
276	20230711	140200	1661300800	191200	191400	191400	191200	47
277	20230711	140100	1652310700	191300	191300	191300	191300	12
278	20230711	140000	1650015100	191300	191400	191400	191300	44
279	20230711	135900	1641595600	191500	191400	191500	191300	23
280	20230711	135800	1637193600	191400	191400	191500	191400	13
281	20230711	135700	1634705300	191400	191400	191400	191400	28
282	20230711	135600	1629346100	191400	191400	191500	191400	26
283	20230711	135500	1624369600	191300	191300	191300	191300	22
284	20230711	135400	1620161000	191300	191400	191400	191300	2
285	20230711	135300	1619778300	191400	191300	191400	191300	7
286	20230711	135200	1618438600	191300	191300	191400	191300	28
287	20230711	135100	1613082100	191300	191300	191300	191300	7
288	20230711	135000	1611743000	191300	191200	191300	191200	19
289	20230711	134900	1608108400	191500	191200	191500	191100	36
290	20230711	134800	1601225600	191100	191500	191500	191100	145
291	20230711	134700	1573487500	191600	191700	191900	191600	118
292	20230711	134600	1550857100	191700	191600	191700	191600	26
293	20230711	134500	1545874500	191600	191500	191600	191500	27
294	20230711	134400	1540701900	191700	191400	191700	191400	25
295	20230711	134300	1535916400	191400	191400	191500	191400	14
296	20230711	134200	1533235600	191400	191400	191500	191400	45
297	20230711	134100	1524622000	191300	191300	191300	191300	11
298	20230711	134000	1522517700	191400	191400	191400	191400	5
299	20230711	133900	1521560700	191500	191400	191500	191300	27
300	20230711	133800	1516393000	191400	191300	191500	191300	30
301	20230711	133700	1510653600	191300	191500	191500	191300	6
302	20230711	133600	1509504800	191600	191500	191700	191300	43
303	20230711	133500	1501267100	191400	191200	191700	191200	160
304	20230711	133400	1470652000	191200	191200	191300	191100	15
305	20230711	133300	1467783600	191200	191100	191200	191100	34
306	20230711	133200	1461285700	191200	191300	191300	191100	26
307	20230711	133100	1456312700	191300	191200	191300	191200	2
308	20230711	133000	1455930200	191300	191200	191300	191200	28
309	20230711	132900	1450576300	191200	191300	191300	191200	27
310	20230711	132800	1445411400	191200	191200	191300	191200	21
311	20230711	132700	1441395600	191300	191200	191300	191200	27
312	20230711	132600	1436232800	191200	191200	191300	191200	14
313	20230711	132500	1433555000	191200	191200	191200	191200	14
314	20230711	132400	1430878200	191200	191100	191300	191100	75
315	20230711	132300	1416544500	191200	191300	191300	191200	44
316	20230711	132200	1408129400	191200	191200	191300	191200	76
317	20230711	132100	1393597700	191200	191300	191300	191200	6
318	20230711	132000	1392450100	191200	191300	191400	191200	29
319	20230711	131900	1386902800	191300	191200	191300	191200	23
320	20230711	131800	1382503700	191300	191200	191300	191200	18
321	20230711	131700	1379061300	191200	191200	191300	191200	34
322	20230711	131600	1372559400	191300	191200	191300	191200	28
323	20230711	131500	1367203700	191300	191300	191400	191300	108
324	20230711	131400	1346543200	191300	191300	191300	191300	6
325	20230711	131300	1345395400	191300	191300	191400	191300	22
326	20230711	131200	1341186400	191400	191300	191700	191300	24
327	20230711	131100	1336593800	191300	191300	191300	191300	6
328	20230711	131000	1335446000	191300	191300	191300	191200	21
329	20230711	130900	1331428900	191700	191300	191700	191300	14
330	20230711	130800	1328749200	191200	191300	191300	191200	65
331	20230711	130700	1316316100	191300	191300	191600	191300	9
332	20230711	130600	1314592900	191300	191300	191600	191300	97
333	20230711	130500	1296036200	191300	191500	191500	191300	19
334	20230711	130400	1292399700	191500	191500	191500	191500	1
335	20230711	130300	1292208200	191700	191600	191700	191500	48
336	20230711	130200	1283012000	191600	191600	191600	191600	1
337	20230711	130100	1282820400	191700	191600	191700	191600	7
338	20230711	130000	1281479000	191600	191600	191700	191600	21
339	20230711	125900	1277455200	191500	191600	191600	191500	116
340	20230711	125800	1255229700	191500	191600	191600	191500	7
341	20230711	125700	1253889000	191600	191600	191600	191500	4
342	20230711	125600	1253122700	191500	191500	191500	191500	0
343	20230711	125500	1253122700	191500	191200	191600	191200	173
344	20230711	125400	1220024000	191200	191200	191300	191200	21
345	20230711	125300	1216007400	191200	191300	191300	191200	6
346	20230711	125200	1214859700	191300	191300	191300	191200	543
347	20230711	125100	1110984300	191300	191300	191300	191300	1
348	20230711	125000	1110793000	191600	191600	191600	191600	7
349	20230711	124900	1109451800	191300	191500	191500	191300	6
350	20230711	124800	1108303000	191500	191500	191500	191500	2
351	20230711	124700	1107920000	191500	191500	191500	191500	18
352	20230711	124600	1104473000	191500	191500	191500	191500	5
353	20230711	124500	1103515500	191600	191400	191600	191400	208
354	20230711	124400	1063699700	191600	191400	191600	191400	12
355	20230711	124300	1061402700	191400	191400	191400	191400	6
356	20230711	124200	1060254300	191500	191500	191500	191500	2
357	20230711	124100	1059871300	191400	191400	191400	191400	12
358	20230711	124000	1057574500	191400	191400	191400	191400	0
359	20230711	123900	1057574500	191400	191400	191400	191400	7
360	20230711	123800	1056234700	191600	191500	191600	191500	19
361	20230711	123700	1052595700	191600	191600	191600	191600	19
362	20230711	123600	1048955300	191600	191800	191800	191600	16
363	20230711	123500	1045889500	191600	191800	191800	191600	56
364	20230711	123400	1035158900	191800	191400	191800	191400	42
365	20230711	123300	1027113100	191800	191300	191800	191300	26
366	20230711	123200	1022137300	191800	191300	191800	191300	15
367	20230711	123100	1019267300	191800	191800	191800	191300	16
368	20230711	123000	1016201500	191300	191800	191800	191300	22
369	20230711	122900	1011983900	191800	191800	191800	191800	4
370	20230711	122800	1011216700	191800	191700	191800	191700	17
371	20230711	122700	1007957700	191700	191300	191700	191300	5
372	20230711	122600	1007000800	191700	191700	191700	191700	8
373	20230711	122500	1005467200	191600	191500	191600	191300	209
374	20230711	122400	965467300	191600	191600	191600	191600	46
375	20230711	122300	956653700	191700	191700	191700	191700	120
376	20230711	122200	933649700	191700	191700	191700	191700	1
377	20230711	122100	933458000	191800	191800	191800	191700	9
378	20230711	122000	931732400	191800	191800	191800	191800	1
379	20230711	121900	931540600	191800	191800	191800	191800	4
380	20230711	121800	930773400	191700	191700	191700	191700	6
381	20230711	121700	929623200	191700	191700	191700	191700	4
382	20230711	121600	928856400	191800	191800	191800	191800	1
383	20230711	121500	928664600	191700	191700	191700	191700	6
384	20230711	121400	927514400	191700	191700	191700	191700	4
385	20230711	121300	926747600	191800	191800	191800	191800	1
386	20230711	121200	926555800	191700	191700	191700	191700	7
387	20230711	121100	925213900	191700	191800	191800	191700	6
388	20230711	121000	924063500	191700	191800	191800	191700	3
389	20230711	120900	923488200	191700	191700	191700	191700	0
390	20230711	120800	923488200	191700	191800	191800	191700	11
391	20230711	120700	921379400	191700	191700	191700	191700	24
392	20230711	120600	916778600	191800	191800	191800	191800	1
393	20230711	120500	916586800	191700	191700	191700	191700	10
394	20230711	120400	914669800	191800	191800	191800	191800	26
395	20230711	120300	909683000	191700	191700	191700	191700	0
396	20230711	120200	909683000	191700	191700	191700	191700	10
397	20230711	120100	907766000	191700	191700	191700	191700	1
398	20230711	120000	907574300	191700	191700	191700	191700	1
399	20230711	115900	907382600	191700	191700	191700	191700	15
400	20230711	115800	904507100	191800	191800	191800	191800	0
401	20230711	115700	904507100	191800	191800	191800	191800	0
402	20230711	115600	904507100	191800	191700	191800	191700	17
403	20230711	115500	901247200	191700	191700	191700	191700	5
404	20230711	115400	900288700	191700	191700	191700	191700	28
405	20230711	115300	894921100	191700	191700	191700	191700	45
406	20230711	115200	886294600	191700	191700	191700	191700	16
407	20230711	115100	883227400	191700	191700	191700	191700	0
408	20230711	115000	883227400	191700	191700	191700	191700	0
409	20230711	114900	883227400	191700	191700	191700	191700	4
410	20230711	114800	882460600	191800	191800	191800	191800	6
411	20230711	114700	881309800	191700	191700	191700	191700	0
412	20230711	114600	881309800	191700	191700	191700	191700	20
413	20230711	114500	877475800	191700	191700	191700	191700	1
414	20230711	114400	877284100	191700	191700	191700	191700	0
415	20230711	114300	877284100	191700	191700	191800	191700	28
416	20230711	114200	871916400	191700	191700	191700	191700	19
417	20230711	114100	868274100	191600	191600	191600	191600	0
418	20230711	114000	868274100	191600	191700	191700	191600	10
419	20230711	113900	866358000	191700	191700	191700	191700	0
420	20230711	113800	866358000	191700	191700	191700	191700	0
421	20230711	113700	866358000	191700	191700	191700	191600	6
422	20230711	113600	865208200	191600	191600	191600	191600	6
423	20230711	113500	864058600	191600	191600	191600	191600	0
424	20230711	113400	864058600	191600	191600	191600	191600	0
425	20230711	113300	864058600	191600	191700	191700	191600	7
426	20230711	113200	862717200	191600	191600	191600	191600	14
427	20230711	113100	860034800	191600	191600	191600	191600	2
428	20230711	113000	859651600	191500	191600	191600	191500	5
429	20230711	112900	858694000	191600	191600	191600	191600	2
430	20230711	112800	858310800	191600	191600	191600	191600	1
431	20230711	112700	858119200	191400	191400	191400	191400	4
432	20230711	112600	857353600	191600	191600	191600	191600	1
433	20230711	112500	857162000	191600	191600	191600	191600	1
434	20230711	112400	856970400	191600	191600	191600	191400	11
435	20230711	112300	854863600	191600	191600	191600	191600	2
436	20230711	112200	854480400	191600	191600	191600	191600	1
437	20230711	112100	854288800	191500	191600	191600	191400	6
438	20230711	112000	853140100	191600	191600	191600	191600	151
439	20230711	111900	824208500	191700	191500	191700	191500	71
440	20230711	111800	810607100	191400	191300	191400	191300	11
441	20230711	111700	808502200	191400	191400	191400	191400	7
442	20230711	111600	807162400	191400	191400	191400	191400	3
443	20230711	111500	806588200	191300	191200	191300	191200	15
444	20230711	111400	803719100	191300	191300	191300	191200	17
445	20230711	111300	800467600	191300	191300	191300	191200	5
446	20230711	111200	799511300	191300	191300	191300	191300	17
447	20230711	111100	796259200	191200	191200	191300	191100	22
448	20230711	111000	792052900	191300	191300	191300	191200	5
449	20230711	110900	791096500	191300	191300	191300	191300	18
450	20230711	110800	787653100	191300	191200	191300	191200	107
451	20230711	110700	767194400	191100	191300	191300	191100	27
452	20230711	110600	762031100	191300	191300	191300	191300	19
453	20230711	110500	758396400	191300	191300	191400	191200	17
454	20230711	110400	755144600	191300	191300	191400	191200	24
455	20230711	110300	750553900	191300	191300	191300	191300	5
456	20230711	110200	749597400	191300	191100	191300	191100	30
457	20230711	110100	743864200	191300	191300	191300	191100	13
458	20230711	110000	741378300	191300	191200	191300	191200	28
459	20230711	105900	736023000	191300	191300	191400	191300	88
460	20230711	105800	719188400	191400	191400	191400	191400	2
461	20230711	105700	718805600	191400	191400	191400	191400	0
462	20230711	105600	718805600	191400	191300	191400	191300	5
463	20230711	105500	717849000	191400	191300	191400	191300	15
464	20230711	105400	714978100	191400	191400	191400	191400	11
465	20230711	105300	712872700	191400	191300	191600	191300	20
466	20230711	105200	709044600	191600	191600	191600	191600	4
467	20230711	105100	708278200	191600	191100	191600	191100	155
468	20230711	105000	678647800	191100	191000	191100	191000	8
469	20230711	104900	677119400	191100	191000	191100	191000	2
470	20230711	104800	676737300	191100	191000	191100	190900	76
471	20230711	104700	662220300	191100	191100	191100	191100	5
472	20230711	104600	661264800	191000	191300	191300	191000	14
473	20230711	104500	658589600	191300	191200	191300	191000	46
474	20230711	104400	649793200	191200	191200	191200	191100	66
475	20230711	104300	637174100	191100	191200	191300	191100	16
476	20230711	104200	634116000	191200	191100	191200	191100	34
477	20230711	104100	627618000	191100	191400	191400	191100	156
478	20230711	104000	597782700	191300	191400	191400	191300	7
479	20230711	103900	596443500	191400	191400	191400	191400	1
480	20230711	103800	596252100	191400	191400	191400	191400	12
481	20230711	103700	593955300	191500	191400	191500	191400	6
482	20230711	103600	592806700	191500	191500	191500	191500	2
483	20230711	103500	592423700	191500	191500	191500	191500	2
484	20230711	103400	592040700	191400	191500	191500	191400	6
485	20230711	103300	590892200	191500	191500	191500	191500	38
486	20230711	103200	583615200	191600	191600	191600	191600	2
487	20230711	103100	583232000	191600	191300	191600	191200	149
488	20230711	103000	554716900	191300	191300	191300	191300	19
489	20230711	102900	551082200	191200	191200	191300	191200	5
490	20230711	102800	550125900	191300	191300	191400	191300	24
491	20230711	102700	545534600	191300	191300	191300	191300	0
492	20230711	102600	545534600	191300	191300	191400	191300	26
493	20230711	102500	540560600	191400	191300	191400	191200	45
494	20230711	102400	531952400	191200	191300	191300	191200	22
495	20230711	102300	527744200	191300	191300	191300	191300	3
496	20230711	102200	527170300	191300	191300	191300	191300	3
497	20230711	102100	526596400	191400	191200	191400	191200	17
498	20230711	102000	523345800	191200	191100	191200	191100	17
499	20230711	101900	520096700	191100	191100	191200	191100	14
500	20230711	101800	517421000	191100	191100	191100	191000	79
501	20230711	101700	502324700	191100	191100	191100	191100	5
502	20230711	101600	501369200	191100	191600	191600	191100	375
503	20230711	101500	429610900	191600	191500	191600	191500	5
504	20230711	101400	428653300	191600	191500	191600	191500	11
505	20230711	101300	426546700	191600	191500	191600	191500	9
506	20230711	101200	424822900	191500	191500	191500	191400	49
507	20230711	101100	415439800	191500	191500	191500	191500	1
508	20230711	101000	415248300	191500	191500	191500	191500	1
509	20230711	100900	415056800	191500	191500	191500	191400	16
510	20230711	100800	411993800	191500	191500	191500	191500	4
511	20230711	100700	411227800	191500	191500	191500	191500	1
512	20230711	100600	411036300	191500	191400	191500	191400	6
513	20230711	100500	409887700	191500	191500	191600	191500	28
514	20230711	100400	404525100	191500	191500	191500	191500	18
515	20230711	100300	401078100	191500	191500	191500	191500	18
516	20230711	100200	397631100	191500	191600	191600	191500	6
517	20230711	100100	396481900	191500	191500	191500	191500	7
518	20230711	100000	395141400	191500	191400	191500	191300	40
519	20230711	095900	387484900	191400	191500	191600	191400	46
520	20230711	095800	378676900	191500	191500	191500	191500	5
521	20230711	095700	377719400	191600	191500	191600	191500	14
522	20230711	095600	375038300	191500	191500	191600	191500	17
523	20230711	095500	371782700	191500	191400	191800	191400	82
524	20230711	095400	356079400	191400	191300	191400	191300	67
525	20230711	095300	343261900	191300	191500	191500	191300	233
526	20230711	095200	298688800	191400	191500	191500	191400	73
527	20230711	095100	284715300	191500	191800	191800	191400	144
528	20230711	095000	257112200	191900	191900	191900	191800	17
529	20230711	094900	253851100	192000	191900	192000	191900	9
530	20230711	094800	252123900	191900	192200	192200	191900	79
531	20230711	094700	236962100	192100	192200	192200	192100	11
532	20230711	094600	234848900	192100	192100	192100	192100	4
533	20230711	094500	234080500	192100	192000	192200	192000	10
534	20230711	094400	232159700	192000	192000	192200	192000	18
535	20230711	094300	228703500	192000	192400	192400	192000	2
536	20230711	094200	228319100	192200	192100	192200	192000	15
537	20230711	094100	225436700	192100	192500	192500	192100	11
538	20230711	094000	223321700	192400	192100	192500	192100	26
539	20230711	093900	218319000	192400	192300	192400	192300	2
540	20230711	093800	217934300	192100	192400	192400	192100	22
541	20230711	093700	213703500	192400	192300	192500	192300	43
542	20230711	093600	205430500	192300	192100	192400	192000	51
543	20230711	093500	195624600	192200	192300	192300	192200	4
544	20230711	093400	194855700	192200	192100	192200	192000	8
545	20230711	093300	193318400	192100	191900	192100	191900	10
546	20230711	093200	191399100	192300	191900	192300	191900	3
547	20230711	093100	190822600	191900	192400	192500	191900	42
548	20230711	093000	182743200	192200	191900	192300	191900	20
549	20230711	092900	178900200	191900	192100	192100	191900	9
550	20230711	092800	177171700	192100	191900	192100	191900	8
551	20230711	092700	175636300	192200	191900	192200	191900	18
552	20230711	092600	172178500	191900	191900	191900	191900	10
553	20230711	092500	170259500	191900	191900	191900	191900	5
554	20230711	092400	169300000	192200	192200	192400	192200	171
555	20230711	092300	136409900	192200	192400	192400	192200	12
556	20230711	092200	134101300	192300	191900	192400	191900	20
557	20230711	092100	130259200	192100	192500	192500	192100	17
558	20230711	092000	126993100	192600	192500	192600	192500	3
559	20230711	091900	126415400	192500	191900	192800	191900	34
560	20230711	091800	119873100	192000	192000	192000	192000	9
561	20230711	091700	118145100	192000	191900	192000	191900	45
562	20230711	091600	109508100	191900	192100	192300	191900	34
563	20230711	091500	102977600	191900	192000	192100	191900	20
564	20230711	091400	99137000	192000	192100	192100	192000	23
565	20230711	091300	94718900	192100	192100	192100	192100	3
566	20230711	091200	94142600	192100	192100	192100	192100	6
567	20230711	091100	92990000	191900	191800	192700	191800	11
568	20230711	091000	90874300	191800	192500	192900	191700	116
569	20230711	090900	68616100	192300	192100	192300	191500	20
570	20230711	090800	64774100	192100	192300	192300	192100	12
571	20230711	090700	62468500	192300	191500	192400	191500	29
572	20230711	090600	56900200	191400	191400	191400	191400	4
573	20230711	090500	56134600	192300	191700	192300	191700	12
574	20230711	090400	53831100	191600	191400	191600	191300	113
575	20230711	090300	32209300	191400	191500	191500	191400	66
576	20230711	090200	19576800	191500	191500	191700	191500	34
577	20230711	090100	13064800	191400	191700	191700	191400	38
578	20230711	090000	5781100	191600	193000	193000	191500	30