KissMeData/003030/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183800	2154773000	195100	195100	195100	195100	402
3	20230706	183700	2154773000	195100	195100	195100	195100	0
4	20230706	183600	2154773000	195100	195100	195100	195100	0
5	20230706	183500	2154773000	195100	195100	195100	195100	0
6	20230706	183400	2154773000	195100	195100	195100	195100	0
7	20230706	183300	2154773000	195100	195100	195100	195100	0
8	20230706	183200	2154773000	195100	195100	195100	195100	0
9	20230706	183100	2154773000	195100	195100	195100	195100	0
10	20230706	183000	2154773000	195100	195100	195100	195100	0
11	20230706	182900	2154773000	195100	195100	195100	195100	0
12	20230706	182800	2154773000	195100	195100	195100	195100	0
13	20230706	182700	2154773000	195100	195100	195100	195100	0
14	20230706	182600	2154773000	195100	195100	195100	195100	0
15	20230706	182500	2154773000	195100	195100	195100	195100	0
16	20230706	182400	2154773000	195100	195100	195100	195100	0
17	20230706	182300	2154773000	195100	195100	195100	195100	0
18	20230706	182200	2154773000	195100	195100	195100	195100	0
19	20230706	182100	2154773000	195100	195100	195100	195100	0
20	20230706	182000	2154773000	195100	195100	195100	195100	0
21	20230706	181900	2154773000	195100	195100	195100	195100	0
22	20230706	181800	2154773000	195100	195100	195100	195100	0
23	20230706	181700	2154773000	195100	195100	195100	195100	0
24	20230706	181600	2154773000	195100	195100	195100	195100	0
25	20230706	181500	2154773000	195100	195100	195100	195100	0
26	20230706	181400	2154773000	195100	195100	195100	195100	0
27	20230706	181300	2154773000	195100	195100	195100	195100	0
28	20230706	181200	2154773000	195100	195100	195100	195100	0
29	20230706	181100	2154773000	195100	195100	195100	195100	0
30	20230706	181000	2154773000	195100	195100	195100	195100	0
31	20230706	180900	2154773000	195100	195100	195100	195100	0
32	20230706	180800	2154773000	195100	195100	195100	195100	402
33	20230706	180700	2154773000	195100	195100	195100	195100	0
34	20230706	180600	2154773000	195100	195100	195100	195100	0
35	20230706	180500	2154773000	195100	195100	195100	195100	0
36	20230706	180400	2154773000	195100	195100	195100	195100	0
37	20230706	180300	2154773000	195100	195100	195100	195100	0
38	20230706	180200	2154773000	195100	195100	195100	195100	0
39	20230706	180100	2154773000	195100	195100	195100	195100	0
40	20230706	180000	2154773000	195100	195100	195100	195100	0
41	20230706	175900	2154773000	195100	195100	195100	195100	0
42	20230706	175800	2154773000	195100	195100	195100	195100	0
43	20230706	175700	2154773000	195100	195100	195100	195100	0
44	20230706	175600	2154773000	195100	195100	195100	195100	0
45	20230706	175500	2154773000	195100	195100	195100	195100	0
46	20230706	175400	2154773000	195100	195100	195100	195100	0
47	20230706	175300	2154773000	195100	195100	195100	195100	0
48	20230706	175200	2154773000	195100	195100	195100	195100	0
49	20230706	175100	2154773000	195100	195100	195100	195100	0
50	20230706	175000	2154773000	195100	195100	195100	195100	0
51	20230706	174900	2154773000	195100	195100	195100	195100	0
52	20230706	174800	2154773000	195100	195100	195100	195100	0
53	20230706	174700	2154773000	195100	195100	195100	195100	0
54	20230706	174600	2154773000	195100	195100	195100	195100	0
55	20230706	174500	2154773000	195100	195100	195100	195100	0
56	20230706	174400	2154773000	195100	195100	195100	195100	0
57	20230706	174300	2154773000	195100	195100	195100	195100	0
58	20230706	174200	2154773000	195100	195100	195100	195100	0
59	20230706	174100	2154773000	195100	195100	195100	195100	0
60	20230706	174000	2154773000	195100	195100	195100	195100	0
61	20230706	173900	2154773000	195100	195100	195100	195100	0
62	20230706	173800	2154773000	195100	195100	195100	195100	402
63	20230706	173700	2154773000	195100	195100	195100	195100	0
64	20230706	173600	2154773000	195100	195100	195100	195100	0
65	20230706	173500	2154773000	195100	195100	195100	195100	0
66	20230706	173400	2154773000	195100	195100	195100	195100	0
67	20230706	173300	2154773000	195100	195100	195100	195100	0
68	20230706	173200	2154773000	195100	195100	195100	195100	0
69	20230706	173100	2154773000	195100	195100	195100	195100	0
70	20230706	173000	2154773000	195100	195100	195100	195100	0
71	20230706	172900	2154773000	195100	195100	195100	195100	0
72	20230706	172800	2154773000	195100	195100	195100	195100	0
73	20230706	172700	2154773000	195100	195100	195100	195100	0
74	20230706	172600	2154773000	195100	195100	195100	195100	0
75	20230706	172500	2154773000	195100	195100	195100	195100	0
76	20230706	172400	2154773000	195100	195100	195100	195100	0
77	20230706	172300	2154773000	195100	195100	195100	195100	0
78	20230706	172200	2154773000	195100	195100	195100	195100	0
79	20230706	172100	2154773000	195100	195100	195100	195100	0
80	20230706	172000	2154773000	195100	195100	195100	195100	0
81	20230706	171900	2154773000	195100	195100	195100	195100	0
82	20230706	171800	2154773000	195100	195100	195100	195100	0
83	20230706	171700	2154773000	195100	195100	195100	195100	0
84	20230706	171600	2154773000	195100	195100	195100	195100	0
85	20230706	171500	2154773000	195100	195100	195100	195100	0
86	20230706	171400	2154773000	195100	195100	195100	195100	0
87	20230706	171300	2154773000	195100	195100	195100	195100	0
88	20230706	171200	2154773000	195100	195100	195100	195100	0
89	20230706	171100	2154773000	195100	195100	195100	195100	0
90	20230706	171000	2154773000	195100	195100	195100	195100	0
91	20230706	170900	2154773000	195100	195100	195100	195100	0
92	20230706	170800	2154773000	195100	195100	195100	195100	402
93	20230706	170700	2154773000	195100	195100	195100	195100	0
94	20230706	170600	2154773000	195100	195100	195100	195100	0
95	20230706	170500	2154773000	195100	195100	195100	195100	0
96	20230706	170400	2154773000	195100	195100	195100	195100	0
97	20230706	170300	2154773000	195100	195100	195100	195100	0
98	20230706	170200	2154773000	195100	195100	195100	195100	0
99	20230706	170100	2154773000	195100	195100	195100	195100	0
100	20230706	170000	2154773000	195100	195100	195100	195100	0
101	20230706	165900	2154773000	195100	195100	195100	195100	0
102	20230706	165800	2154773000	195100	195100	195100	195100	0
103	20230706	165700	2154773000	195100	195100	195100	195100	0
104	20230706	165600	2154773000	195100	195100	195100	195100	0
105	20230706	165500	2154773000	195100	195100	195100	195100	0
106	20230706	165400	2154773000	195100	195100	195100	195100	0
107	20230706	165300	2154773000	195100	195100	195100	195100	0
108	20230706	165200	2154773000	195100	195100	195100	195100	0
109	20230706	165100	2154773000	195100	195100	195100	195100	0
110	20230706	165000	2154773000	195100	195100	195100	195100	0
111	20230706	164900	2154773000	195100	195100	195100	195100	0
112	20230706	164800	2154773000	195100	195100	195100	195100	0
113	20230706	164700	2154773000	195100	195100	195100	195100	0
114	20230706	164600	2154773000	195100	195100	195100	195100	0
115	20230706	164500	2154773000	195100	195100	195100	195100	0
116	20230706	164400	2154773000	195100	195100	195100	195100	0
117	20230706	164300	2154773000	195100	195100	195100	195100	0
118	20230706	164200	2154773000	195100	195100	195100	195100	0
119	20230706	164100	2154773000	195100	195100	195100	195100	0
120	20230706	164000	2154773000	195100	195100	195100	195100	0
121	20230706	163900	2154773000	195100	195100	195100	195100	0
122	20230706	163800	2154773000	195100	195100	195100	195100	402
123	20230706	163700	2154773000	195100	195100	195100	195100	0
124	20230706	163600	2154773000	195100	195100	195100	195100	0
125	20230706	163500	2154773000	195100	195100	195100	195100	0
126	20230706	163400	2154773000	195100	195100	195100	195100	0
127	20230706	163300	2154773000	195100	195100	195100	195100	0
128	20230706	163200	2154773000	195100	195100	195100	195100	0
129	20230706	163100	2154773000	195100	195100	195100	195100	0
130	20230706	163000	2154773000	195100	195100	195100	195100	0
131	20230706	162900	2154773000	195100	195100	195100	195100	0
132	20230706	162800	2154773000	195100	195100	195100	195100	0
133	20230706	162700	2154773000	195100	195100	195100	195100	0
134	20230706	162600	2154773000	195100	195100	195100	195100	0
135	20230706	162500	2154773000	195100	195100	195100	195100	0
136	20230706	162400	2154773000	195100	195100	195100	195100	0
137	20230706	162300	2154773000	195100	195100	195100	195100	0
138	20230706	162200	2154773000	195100	195100	195100	195100	0
139	20230706	162100	2154773000	195100	195100	195100	195100	0
140	20230706	162000	2154773000	195100	195100	195100	195100	0
141	20230706	161900	2154773000	195100	195100	195100	195100	0
142	20230706	161800	2154773000	195100	195100	195100	195100	0
143	20230706	161700	2154773000	195100	195100	195100	195100	0
144	20230706	161600	2154773000	195100	195100	195100	195100	0
145	20230706	161500	2154773000	195100	195100	195100	195100	0
146	20230706	161400	2154773000	195100	195100	195100	195100	0
147	20230706	161300	2154773000	195100	195100	195100	195100	0
148	20230706	161200	2154773000	195100	195100	195100	195100	0
149	20230706	161100	2154773000	195100	195100	195100	195100	0
150	20230706	161000	2154773000	195100	195100	195100	195100	0
151	20230706	160900	2154773000	195100	195100	195100	195100	0
152	20230706	160800	2154773000	195100	195100	195100	195100	402
153	20230706	160700	2154773000	195100	195100	195100	195100	0
154	20230706	160600	2154773000	195100	195100	195100	195100	0
155	20230706	160500	2154773000	195100	195100	195100	195100	0
156	20230706	160400	2154773000	195100	195100	195100	195100	0
157	20230706	160300	2154773000	195100	195100	195100	195100	0
158	20230706	160200	2154773000	195100	195100	195100	195100	0
159	20230706	160100	2154773000	195100	195100	195100	195100	0
160	20230706	160000	2154773000	195100	195100	195100	195100	0
161	20230706	155900	2154773000	195100	195100	195100	195100	0
162	20230706	155800	2154773000	195100	195100	195100	195100	0
163	20230706	155700	2154773000	195100	195100	195100	195100	0
164	20230706	155600	2154773000	195100	195100	195100	195100	0
165	20230706	155500	2154773000	195100	195100	195100	195100	0
166	20230706	155400	2154773000	195100	195100	195100	195100	0
167	20230706	155300	2154773000	195100	195100	195100	195100	0
168	20230706	155200	2154773000	195100	195100	195100	195100	0
169	20230706	155100	2154773000	195100	195100	195100	195100	0
170	20230706	155000	2154773000	195100	195100	195100	195100	0
171	20230706	154900	2154773000	195100	195100	195100	195100	0
172	20230706	154800	2154773000	195100	195100	195100	195100	0
173	20230706	154700	2154773000	195100	195100	195100	195100	0
174	20230706	154600	2154773000	195100	195100	195100	195100	0
175	20230706	154500	2154773000	195100	195100	195100	195100	0
176	20230706	154400	2154773000	195100	195100	195100	195100	0
177	20230706	154300	2154773000	195100	195100	195100	195100	0
178	20230706	154200	2154773000	195100	195100	195100	195100	0
179	20230706	154100	2154773000	195100	195100	195100	195100	0
180	20230706	154000	2154773000	195100	195100	195100	195100	0
181	20230706	153900	2154773000	195100	195100	195100	195100	0
182	20230706	153800	2154773000	195100	195100	195100	195100	402
183	20230706	153700	2154773000	195100	195100	195100	195100	0
184	20230706	153600	2154773000	195100	195100	195100	195100	0
185	20230706	153500	2154773000	195100	195100	195100	195100	0
186	20230706	153400	2154773000	195100	195100	195100	195100	0
187	20230706	153300	2154773000	195100	195100	195100	195100	0
188	20230706	153200	2154773000	195100	195100	195100	195100	0
189	20230706	153100	2154773000	195100	195100	195100	195100	0
190	20230706	153000	2154773000	195100	195100	195100	195100	402
191	20230706	152900	2076342800	194800	194800	194800	194800	0
192	20230706	152800	2076342800	194800	194800	194800	194800	0
193	20230706	152700	2076342800	194800	194800	194800	194800	0
194	20230706	152600	2076342800	194800	194800	194800	194800	0
195	20230706	152500	2076342800	194800	194800	194800	194800	0
196	20230706	152400	2076342800	194800	194800	194800	194800	0
197	20230706	152300	2076342800	194800	194800	194800	194800	0
198	20230706	152200	2076342800	194800	194800	194800	194800	0
199	20230706	152100	2076342800	194800	194800	194800	194800	0
200	20230706	152000	2076342800	194800	194800	194800	194800	0
201	20230706	151900	2076342800	194800	194700	194900	194000	78
202	20230706	151800	2061172000	194700	194700	194800	194500	95
203	20230706	151700	2042686300	194500	194600	194700	194500	80
204	20230706	151600	2027113200	194700	194600	194700	194500	28
205	20230706	151500	2021663600	194000	194600	194600	194000	38
206	20230706	151400	2014282800	194600	194000	194600	194000	14
207	20230706	151300	2011564400	194000	194000	194100	194000	16
208	20230706	151200	2008459900	193900	193600	194000	193600	31
209	20230706	151100	2002455800	193600	193900	193900	193600	11
210	20230706	151000	2000324300	193900	193500	193900	193500	3
211	20230706	150900	1999743400	193600	193600	193600	193600	10
212	20230706	150800	1997807400	193300	193300	193300	193300	11
213	20230706	150700	1995681100	193300	193300	193300	193300	12
214	20230706	150600	1993361500	193900	193800	193900	193800	6
215	20230706	150500	1992198400	193200	193900	193900	193200	17
216	20230706	150400	1988909800	193900	193200	193900	193200	7
217	20230706	150300	1987553200	193100	193200	193200	193100	30
218	20230706	150200	1981758600	193300	193400	193400	193300	12
219	20230706	150100	1979438500	193900	194300	194300	193900	257
220	20230706	150000	1929572900	194600	194300	194600	194300	33
221	20230706	145900	1923157300	194600	195200	195200	194400	57
222	20230706	145800	1912063600	195100	194500	195100	194500	8
223	20230706	145700	1910506500	194500	194700	194700	194500	17
224	20230706	145600	1907199000	194700	194700	194700	194700	9
225	20230706	145500	1905446700	194700	195000	195300	194600	86
226	20230706	145400	1888685900	195100	195400	195400	195000	16
227	20230706	145300	1885563700	195400	195400	195400	195000	40
228	20230706	145200	1877757100	195500	195400	195500	195400	12
229	20230706	145100	1875411900	195400	195000	195400	195000	14
230	20230706	145000	1872681500	195500	195500	195500	195500	2
231	20230706	144900	1872290500	194900	195400	195500	194900	29
232	20230706	144800	1866635300	195300	195400	195400	194900	30
233	20230706	144700	1860776500	195100	195100	195100	194800	16
234	20230706	144600	1857658800	195100	195100	195100	195100	1
235	20230706	144500	1857463700	194800	194800	195100	194800	25
236	20230706	144400	1852591400	194800	194600	194800	194600	8
237	20230706	144300	1851033400	194600	194800	194800	194600	20
238	20230706	144200	1847140000	194800	194800	194800	194800	11
239	20230706	144100	1844997200	194800	194800	194800	194400	19
240	20230706	144000	1841300400	194600	194600	194600	194600	1
241	20230706	143900	1841105800	194400	194800	194800	194400	54
242	20230706	143800	1830595000	194800	194800	194800	194500	11
243	20230706	143700	1828452500	194800	194800	194800	194500	21
244	20230706	143600	1824364700	194800	194800	194800	194800	1
245	20230706	143500	1824169900	194800	194400	194800	194400	14
246	20230706	143400	1821447500	194700	194700	194700	194700	9
247	20230706	143300	1819695200	194400	194700	194700	194400	13
248	20230706	143200	1817167400	194700	194800	194800	194700	4
249	20230706	143100	1816388300	194500	194500	194500	194500	15
250	20230706	143000	1813470800	194800	194800	194800	194800	9
251	20230706	142900	1811717600	194800	194600	194800	194400	37
252	20230706	142800	1804515600	194700	194700	194700	194700	2
253	20230706	142700	1804126200	194300	194800	194900	194300	52
254	20230706	142600	1794004700	194800	195100	195100	194800	22
255	20230706	142500	1789716200	195000	195300	195300	195000	10
256	20230706	142400	1787764900	195300	195300	195300	195300	6
257	20230706	142300	1786593100	195300	194900	195300	194900	24
258	20230706	142200	1781911900	195300	195300	195300	195300	2
259	20230706	142100	1781521300	195400	194900	195400	194900	16
260	20230706	142000	1778401900	195400	195300	195400	195300	9
261	20230706	141900	1776644100	194800	195100	195400	194800	62
262	20230706	141800	1764551300	195400	195300	195500	195200	20
263	20230706	141700	1760644400	195400	195800	195800	195400	10
264	20230706	141600	1758688800	195600	195600	195600	195600	14
265	20230706	141500	1755950400	195200	195200	195200	195000	62
266	20230706	141400	1743851500	195600	195200	195600	195200	3
267	20230706	141300	1743265100	195600	195200	195600	195200	13
268	20230706	141200	1740726700	195200	195600	195600	195200	13
269	20230706	141100	1738184300	195600	195200	195600	195200	14
270	20230706	141000	1735451100	195800	195800	195800	195800	4
271	20230706	140900	1734667900	195400	195100	195400	195100	27
272	20230706	140800	1729397800	195400	195400	195400	195400	2
273	20230706	140700	1729007000	195100	195400	195500	195100	37
274	20230706	140600	1721778900	195500	195500	195500	195500	24
275	20230706	140500	1717086900	195300	195100	195300	195100	19
276	20230706	140400	1713379300	195100	194800	195200	194800	29
277	20230706	140300	1707721900	194900	195200	195200	194900	9
278	20230706	140200	1705966900	195200	195200	195300	195200	11
279	20230706	140100	1703819100	195300	195200	195300	195000	15
280	20230706	140000	1700891700	195300	195300	195500	195300	25
281	20230706	135900	1696007500	195400	195300	195400	195300	9
282	20230706	135800	1694249400	195400	195400	195500	195400	32
283	20230706	135700	1687995000	195100	195100	195300	195100	9
284	20230706	135600	1686238800	195100	195300	195400	195100	14
285	20230706	135500	1683505800	195100	195000	195100	195000	14
286	20230706	135400	1680775300	195000	195000	195000	195000	6
287	20230706	135300	1679605300	195000	194900	195000	194900	7
288	20230706	135200	1678240900	194900	195000	195000	194900	7
289	20230706	135100	1676876500	194900	194500	194900	194500	5
290	20230706	135000	1675903600	194400	195100	195100	194400	17
291	20230706	134900	1672595100	195100	195100	195100	195100	4
292	20230706	134800	1671814700	194500	194300	194500	194300	59
293	20230706	134700	1660341800	194500	194100	194500	194100	77
294	20230706	134600	1645369800	194100	194300	194300	194100	15
295	20230706	134500	1642458100	194300	194300	194400	194300	4
296	20230706	134400	1641680800	193200	193500	194500	193200	47
297	20230706	134300	1632555400	193500	193500	193500	193400	30
298	20230706	134200	1626751300	192600	192600	193200	192600	230
299	20230706	134100	1582406000	192400	192400	192400	192400	30
300	20230706	134000	1576634000	192600	192400	192600	192400	18
301	20230706	133900	1573169400	192600	192600	192600	192600	2
302	20230706	133800	1572784200	192600	191900	192600	191900	255
303	20230706	133700	1523784100	191800	191700	191800	191700	52
304	20230706	133600	1513813500	191300	191700	191700	191300	15
305	20230706	133500	1510942800	191700	191700	191700	191700	8
306	20230706	133400	1509409200	191700	191800	191800	191000	30
307	20230706	133300	1503666500	191000	191100	191800	191000	328
308	20230706	133200	1440997500	191700	191700	191700	191100	109
309	20230706	133100	1420148700	191700	191700	191700	191700	2
310	20230706	133000	1419765300	191700	191800	191900	191700	47
311	20230706	132900	1410753900	191800	191800	191800	191800	3
312	20230706	132800	1410178500	191500	191900	191900	191500	17
313	20230706	132700	1406922200	191900	191900	191900	191900	1
314	20230706	132600	1406730300	191500	191500	191500	191300	35
315	20230706	132500	1400031200	191500	191400	191500	191400	4
316	20230706	132400	1399265500	191300	191500	191500	191300	19
317	20230706	132300	1395629200	191500	191400	191500	191400	21
318	20230706	132200	1391609700	191500	191500	191500	191500	43
319	20230706	132100	1383375200	191500	191700	191700	191500	11
320	20230706	132000	1381268500	191700	191800	191800	191600	31
321	20230706	131900	1375324100	191800	191700	191800	191600	27
322	20230706	131800	1370149900	191700	191700	191700	191600	10
323	20230706	131700	1368233100	191700	191700	191800	191700	11
324	20230706	131600	1366124300	191700	191600	191800	191600	18
325	20230706	131500	1362674300	191600	192000	192000	191600	11
326	20230706	131400	1360563500	192100	192200	192200	192100	4
327	20230706	131300	1359795000	192100	192100	192200	192100	5
328	20230706	131200	1358834400	191400	192000	192200	191400	115
329	20230706	131100	1336786700	192200	192200	192200	192200	4
330	20230706	131000	1336017900	192200	192300	192300	191900	49
331	20230706	130900	1326603500	192400	192300	192400	192300	3
332	20230706	130800	1326026400	192200	192200	192300	192200	16
333	20230706	130700	1322950800	192200	192200	192300	192200	5
334	20230706	130600	1321989600	192200	192400	192400	192200	13
335	20230706	130500	1319489900	192000	192300	192300	192000	44
336	20230706	130400	1311038100	192300	192200	192300	191900	236
337	20230706	130300	1265718600	192200	192200	192200	192200	4
338	20230706	130200	1264949800	192100	192200	192200	192100	21
339	20230706	130100	1260914600	192300	192300	192300	192300	6
340	20230706	130000	1259760800	192200	192300	192300	192100	17
341	20230706	125900	1256493400	192300	192300	192300	192300	8
342	20230706	125800	1254955000	192400	192400	192400	192400	44
343	20230706	125700	1246489400	192800	192800	192800	192400	18
344	20230706	125600	1243021800	192500	192700	192700	192500	61
345	20230706	125500	1231277100	192800	192800	192800	192800	0
346	20230706	125400	1231277100	192800	192500	192800	192500	32
347	20230706	125300	1225113500	192400	192400	192400	192400	1
348	20230706	125200	1224921100	192600	192600	192600	192600	0
349	20230706	125100	1224921100	192600	192400	192600	192400	11
350	20230706	125000	1222803900	192600	192400	192600	192400	9
351	20230706	124900	1221070700	192400	192400	192400	192400	13
352	20230706	124800	1218569500	192500	192600	192600	192500	120
353	20230706	124700	1195467200	192900	192900	192900	192900	7
354	20230706	124600	1194116900	192800	192800	192800	192800	28
355	20230706	124500	1188718500	192900	192900	192900	192900	0
356	20230706	124400	1188718500	192900	192900	192900	192600	54
357	20230706	124300	1178315700	192800	193000	193000	192800	16
358	20230706	124200	1175229500	193200	193200	193200	193200	0
359	20230706	124100	1175229500	193200	193200	193200	193200	0
360	20230706	124000	1175229500	193200	193200	193200	193200	0
361	20230706	123900	1175229500	193200	193200	193200	193200	9
362	20230706	123800	1173490700	192600	192800	192800	192600	110
363	20230706	123700	1152295400	193000	193000	193000	193000	0
364	20230706	123600	1152295400	193000	193000	193500	193000	107
365	20230706	123500	1131640900	192500	193400	193400	192500	100
366	20230706	123400	1112342700	192900	192900	192900	192900	0
367	20230706	123300	1112342700	192900	192900	192900	192900	0
368	20230706	123200	1112342700	192900	193500	193800	192900	160
369	20230706	123100	1081455800	193900	193700	193900	193600	61
370	20230706	123000	1069640700	193700	193900	193900	193700	45
371	20230706	122900	1060920000	194000	194000	194000	194000	10
372	20230706	122800	1058980000	193900	193900	193900	193900	1
373	20230706	122700	1058786100	193900	193900	193900	193900	12
374	20230706	122600	1056459300	194000	194100	194100	194000	22
375	20230706	122500	1052190700	194200	194200	194300	194200	11
376	20230706	122400	1050054300	194100	194100	194100	194100	1
377	20230706	122300	1049860200	194100	194200	194200	194100	11
378	20230706	122200	1047725000	194200	194200	194200	194200	0
379	20230706	122100	1047725000	194200	194100	194200	194100	13
380	20230706	122000	1045201100	194100	194100	194100	194100	2
381	20230706	121900	1044812900	194100	194200	194300	194100	14
382	20230706	121800	1042094500	194100	194000	194100	194000	11
383	20230706	121700	1039959800	194000	194000	194000	194000	15
384	20230706	121600	1037049800	194000	194000	194000	194000	4
385	20230706	121500	1036273800	194000	194000	194000	194000	1
386	20230706	121400	1036079800	194100	193900	194100	193900	7
387	20230706	121300	1034721400	193800	193900	193900	193800	23
388	20230706	121200	1030262900	193900	193900	193900	193900	1
389	20230706	121100	1030069000	193900	194000	194000	193900	20
390	20230706	121000	1026190100	193900	194000	194000	193900	3
391	20230706	120900	1025608300	194000	194000	194000	194000	1
392	20230706	120800	1025414300	194000	194000	194000	194000	6
393	20230706	120700	1024250300	194000	194000	194000	193900	28
394	20230706	120600	1018820400	194000	194000	194000	194000	0
395	20230706	120500	1018820400	194000	193900	194000	193900	2
396	20230706	120400	1018432500	194000	194000	194000	194000	9
397	20230706	120300	1016686500	194000	194000	194000	194000	9
398	20230706	120200	1014940500	194100	194100	194100	194100	0
399	20230706	120100	1014940500	194100	194100	194100	194100	1
400	20230706	120000	1014746400	194200	193700	194200	193700	18
401	20230706	115900	1011256700	193700	193800	193800	193700	29
402	20230706	115800	1005638100	193800	193900	193900	193800	24
403	20230706	115700	1000984700	194300	194300	194300	194300	0
404	20230706	115600	1000984700	194300	194000	194300	194000	9
405	20230706	115500	999237700	193900	194000	194000	193900	18
406	20230706	115400	995746200	194100	193700	194100	193700	6
407	20230706	115300	994583600	194300	194000	194300	193600	45
408	20230706	115200	985862700	193900	194000	194000	193900	19
409	20230706	115100	982177300	194000	194000	194000	194000	1
410	20230706	115000	981983300	194000	194000	194000	194000	7
411	20230706	114900	980625300	193900	194000	194000	193900	101
412	20230706	114800	961032100	194000	194000	194100	194000	21
413	20230706	114700	956957800	193700	194800	194800	193700	220
414	20230706	114600	914220900	195100	194800	195100	194800	12
415	20230706	114500	911881800	194800	194800	194800	194800	2
416	20230706	114400	911492200	194800	194700	194800	194700	7
417	20230706	114300	910129100	194800	194800	194800	194800	2
418	20230706	114200	909739500	194800	194500	194900	194500	18
419	20230706	114100	906234900	194500	194800	194800	194500	89
420	20230706	114000	888913000	195100	195000	195100	194900	61
421	20230706	113900	877020800	195000	195100	195300	195000	8
422	20230706	113800	875459300	195000	195000	195100	195000	11
423	20230706	113700	873314000	195100	195100	195100	195100	26
424	20230706	113600	868241400	195200	195200	195200	195200	5
425	20230706	113500	867265400	195300	195000	195300	195000	8
426	20230706	113400	865703600	195000	195000	195000	195000	3
427	20230706	113300	865118600	195000	195300	195300	195000	62
428	20230706	113200	853024500	195300	195400	195400	195300	32
429	20230706	113100	846774200	195400	195500	195700	195400	29
430	20230706	113000	841103600	195600	195600	195600	195600	26
431	20230706	112900	836018000	195600	195600	195600	195600	6
432	20230706	112800	834844400	195600	195700	195800	195600	11
433	20230706	112700	832691400	195700	195700	195700	195700	1
434	20230706	112600	832495700	195600	195700	195700	195600	27
435	20230706	112500	827212600	195800	195800	195800	195800	1
436	20230706	112400	827016800	195800	195600	195800	195600	19
437	20230706	112300	823298600	195600	195600	195600	195600	0
438	20230706	112200	823298600	195600	195600	195600	195600	14
439	20230706	112100	820560200	195600	195700	195700	195600	61
440	20230706	112000	808625100	195700	195900	195900	195700	51
441	20230706	111900	798640300	195900	195900	195900	195900	4
442	20230706	111800	797856700	195900	196100	196100	195900	15
443	20230706	111700	794917200	196200	196000	196200	196000	28
444	20230706	111600	789424900	196000	196000	196100	196000	25
445	20230706	111500	784524800	195900	196000	196000	195900	100
446	20230706	111400	764926400	196100	196000	196100	196000	8
447	20230706	111300	763357800	196200	196000	196200	196000	8
448	20230706	111200	761789500	196100	196100	196100	196100	2
449	20230706	111100	761397300	196000	196100	196100	196000	10
450	20230706	111000	759437000	196100	196000	196100	196000	4
451	20230706	110900	758652800	196100	196100	196100	196100	10
452	20230706	110800	756691800	196000	196100	196100	196000	12
453	20230706	110700	754339200	196100	196100	196100	196100	8
454	20230706	110600	752770400	196200	196100	196200	196100	2
455	20230706	110500	752378100	196100	196000	196100	196000	7
456	20230706	110400	751005500	196000	196000	196100	196000	14
457	20230706	110300	748261300	195900	195900	195900	195900	6
458	20230706	110200	747085900	196000	196000	196000	196000	3
459	20230706	110100	746497900	196100	195700	196100	195700	12
460	20230706	110000	744147500	195700	195700	195700	195700	5
461	20230706	105900	743169000	195800	195600	195900	195500	35
462	20230706	105800	736318000	195600	195600	195600	195600	23
463	20230706	105700	731819200	195500	195600	195600	195500	11
464	20230706	105600	729668300	195700	195500	195700	195500	9
465	20230706	105500	727907800	195500	195300	195600	195300	21
466	20230706	105400	723802500	195500	195400	195500	195300	13
467	20230706	105300	721262300	195500	195200	195500	195200	10
468	20230706	105200	719308600	195300	195100	195300	195100	8
469	20230706	105100	717746600	195200	195400	195600	195200	42
470	20230706	105000	709543000	195600	195400	195600	195400	15
471	20230706	104900	706611600	195400	195500	195500	195400	41
472	20230706	104800	698596400	195500	195700	195800	195400	60
473	20230706	104700	686862300	195700	195700	195700	195700	1
474	20230706	104600	686666600	195700	195700	195700	195700	4
475	20230706	104500	685883800	195700	195500	195700	195500	31
476	20230706	104400	679820400	195500	195900	195900	195400	83
477	20230706	104300	663577700	196000	196000	196000	195900	14
478	20230706	104200	660834500	196000	196000	196000	195900	9
479	20230706	104100	659070600	195900	195800	195900	195800	4
480	20230706	104000	658287200	195800	195900	195900	195800	9
481	20230706	103900	656524200	196000	196000	196000	196000	11
482	20230706	103800	654368200	195900	195800	195900	195800	9
483	20230706	103700	652605800	195800	195800	195800	195800	7
484	20230706	103600	651235200	195900	195900	195900	195800	8
485	20230706	103500	649668100	195800	195800	195800	195800	3
486	20230706	103400	649080700	195900	196000	196000	195800	22
487	20230706	103300	644770400	195900	196000	196000	195900	14
488	20230706	103200	642027100	196000	196000	196000	196000	4
489	20230706	103100	641243100	195600	195400	195600	195300	27
490	20230706	103000	635964600	195300	195200	195300	195000	16
491	20230706	102900	632842200	195200	195200	195200	195000	114
492	20230706	102800	610609400	195500	195500	195500	195500	19
493	20230706	102700	606894900	195500	195900	195900	195500	251
494	20230706	102600	557774900	195900	196300	196300	195900	61
495	20230706	102500	545811800	196300	196400	196400	196300	7
496	20230706	102400	544437600	196300	196300	196300	196300	6
497	20230706	102300	543259800	196400	196400	196400	196400	2
498	20230706	102200	542867000	196200	196200	196200	196200	0
499	20230706	102100	542867000	196200	196200	196200	196200	3
500	20230706	102000	542278400	196600	196200	196600	196200	7
501	20230706	101900	540904600	196200	196400	196400	196100	95
502	20230706	101800	522264700	196300	196800	196800	196300	73
503	20230706	101700	507925200	196600	196800	196900	196600	37
504	20230706	101600	500644900	197000	196900	197000	196900	5
505	20230706	101500	499660100	196800	196900	196900	196800	13
506	20230706	101400	497101100	196200	197000	197000	196200	2
507	20230706	101300	496707900	196500	196600	197000	196500	11
508	20230706	101200	494545200	196500	196300	196500	196300	27
509	20230706	101100	489239900	196400	196500	196600	196400	17
510	20230706	101000	485899300	196500	197600	197600	196500	160
511	20230706	100900	454442200	197600	197800	197800	197600	39
512	20230706	100800	446731600	197900	197900	197900	197800	9
513	20230706	100700	444951100	197700	197700	197700	197700	1
514	20230706	100600	444753400	197900	197800	197900	197700	11
515	20230706	100500	442578200	197800	197800	197800	197800	7
516	20230706	100400	441193600	197900	197900	197900	197900	5
517	20230706	100300	440204100	197900	197800	197900	197800	2
518	20230706	100200	439808400	198000	198000	198000	198000	1
519	20230706	100100	439610400	198000	197600	198000	197600	30
520	20230706	100000	433677500	197400	197500	197800	197400	6
521	20230706	095900	432492400	198000	198100	198100	198000	16
522	20230706	095800	429323600	198200	198400	198400	198200	11
523	20230706	095700	427142500	198100	197500	198100	197500	208
524	20230706	095600	385982900	197400	197000	197500	197000	47
525	20230706	095500	376711000	196300	196300	196300	196300	0
526	20230706	095400	376711000	196300	196300	196300	196300	0
527	20230706	095300	376711000	196300	196000	196300	196000	53
528	20230706	095200	366316200	196000	195900	196000	195900	12
529	20230706	095100	363964900	196000	196000	196000	196000	1
530	20230706	095000	363768900	196000	196100	196100	196000	13
531	20230706	094900	361220700	196100	196100	196100	196100	5
532	20230706	094800	360240200	196300	196300	196300	196300	1
533	20230706	094700	360043900	195700	196000	196000	195700	187
534	20230706	094600	323437700	196100	196000	196100	196000	20
535	20230706	094500	319517300	196000	196200	196200	196000	146
536	20230706	094400	290889700	196300	196300	196300	196300	20
537	20230706	094300	286963700	196300	196400	196400	196300	16
538	20230706	094200	283822100	196500	196500	196500	196200	105
539	20230706	094100	263209400	196500	196400	196500	196300	16
540	20230706	094000	260067300	196400	196300	196400	196300	10
541	20230706	093900	258104100	196400	196400	196400	196300	5
542	20230706	093800	257122200	196400	196300	196400	196300	8
543	20230706	093700	255551100	196300	196300	196400	196300	18
544	20230706	093600	252016400	196400	196200	196400	196200	20
545	20230706	093500	248092100	196200	196500	196500	196200	48
546	20230706	093400	238667900	196500	196200	196500	196200	10
547	20230706	093300	236705200	196200	196500	196500	196200	27
548	20230706	093200	231401700	196400	196400	196500	196400	41
549	20230706	093100	223348700	196300	196300	196400	196200	41
550	20230706	093000	215301700	196300	197200	197200	196300	234
551	20230706	092900	169221600	197200	197300	197500	197200	15
552	20230706	092800	166262200	197400	197500	197500	197400	7
553	20230706	092700	164880300	197500	197200	197500	197200	33
554	20230706	092600	158368100	197200	197200	197300	197200	14
555	20230706	092500	155606800	197200	197300	197300	197200	4
556	20230706	092400	154817800	197100	197100	197500	197000	86
557	20230706	092300	137869300	197000	197100	197300	197000	119
558	20230706	092200	114414500	197100	197500	197500	197100	17
559	20230706	092100	111062700	197300	197600	197600	197300	31
560	20230706	092000	104943800	197500	197400	197500	197200	25
561	20230706	091900	100010600	197300	197200	197300	197200	2
562	20230706	091800	99616100	197000	197000	197000	197000	5
563	20230706	091700	98631100	197000	196800	197000	196800	23
564	20230706	091600	94101400	196700	196800	196800	196700	5
565	20230706	091500	93117500	197000	197500	197500	197000	14
566	20230706	091400	90356800	197600	197700	197700	197600	4
567	20230706	091300	89566200	197000	197000	197000	197000	8
568	20230706	091200	87990200	196900	196400	196900	196400	12
569	20230706	091100	85629600	196500	196500	196500	196400	30
570	20230706	091000	79735800	196500	196900	197000	196500	52
571	20230706	090900	69508000	196900	196900	197000	196900	34
572	20230706	090800	62812300	197000	196900	197000	196900	13
573	20230706	090700	60251600	196500	196000	196500	196000	36
574	20230706	090600	53194700	195700	195800	195900	195500	25
575	20230706	090500	48300400	195800	195200	195800	194900	59
576	20230706	090400	36785300	195200	195500	195500	195200	23
577	20230706	090300	32293000	195500	195500	195500	195100	49
578	20230706	090200	22725600	195600	195800	195900	195600	15
579	20230706	090100	19790300	195900	195600	196000	195600	11
580	20230706	090000	17637600	195700	196000	196000	195700	90