KissMeData/003030/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183700	2971293000	191000	191000	191000	191000	260
3	20230707	183600	2971293000	191000	191000	191000	191000	0
4	20230707	183500	2971293000	191000	191000	191000	191000	0
5	20230707	183400	2971293000	191000	191000	191000	191000	0
6	20230707	183300	2971293000	191000	191000	191000	191000	0
7	20230707	183200	2971293000	191000	191000	191000	191000	0
8	20230707	183100	2971293000	191000	191000	191000	191000	0
9	20230707	183000	2971293000	191000	191000	191000	191000	0
10	20230707	182900	2971293000	191000	191000	191000	191000	0
11	20230707	182800	2971293000	191000	191000	191000	191000	0
12	20230707	182700	2971293000	191000	191000	191000	191000	0
13	20230707	182600	2971293000	191000	191000	191000	191000	0
14	20230707	182500	2971293000	191000	191000	191000	191000	0
15	20230707	182400	2971293000	191000	191000	191000	191000	0
16	20230707	182300	2971293000	191000	191000	191000	191000	0
17	20230707	182200	2971293000	191000	191000	191000	191000	0
18	20230707	182100	2971293000	191000	191000	191000	191000	0
19	20230707	182000	2971293000	191000	191000	191000	191000	0
20	20230707	181900	2971293000	191000	191000	191000	191000	0
21	20230707	181800	2971293000	191000	191000	191000	191000	0
22	20230707	181700	2971293000	191000	191000	191000	191000	0
23	20230707	181600	2971293000	191000	191000	191000	191000	0
24	20230707	181500	2971293000	191000	191000	191000	191000	0
25	20230707	181400	2971293000	191000	191000	191000	191000	0
26	20230707	181300	2971293000	191000	191000	191000	191000	0
27	20230707	181200	2971293000	191000	191000	191000	191000	0
28	20230707	181100	2971293000	191000	191000	191000	191000	0
29	20230707	181000	2971293000	191000	191000	191000	191000	0
30	20230707	180900	2971293000	191000	191000	191000	191000	0
31	20230707	180800	2971293000	191000	191000	191000	191000	0
32	20230707	180700	2971293000	191000	191000	191000	191000	260
33	20230707	180600	2971293000	191000	191000	191000	191000	0
34	20230707	180500	2971293000	191000	191000	191000	191000	0
35	20230707	180400	2971293000	191000	191000	191000	191000	0
36	20230707	180300	2971293000	191000	191000	191000	191000	0
37	20230707	180200	2971293000	191000	191000	191000	191000	0
38	20230707	180100	2971293000	191000	191000	191000	191000	0
39	20230707	180000	2971293000	191000	191000	191000	191000	0
40	20230707	175900	2971293000	191000	191000	191000	191000	0
41	20230707	175800	2971293000	191000	191000	191000	191000	0
42	20230707	175700	2971293000	191000	191000	191000	191000	0
43	20230707	175600	2971293000	191000	191000	191000	191000	0
44	20230707	175500	2971293000	191000	191000	191000	191000	0
45	20230707	175400	2971293000	191000	191000	191000	191000	0
46	20230707	175300	2971293000	191000	191000	191000	191000	0
47	20230707	175200	2971293000	191000	191000	191000	191000	0
48	20230707	175100	2971293000	191000	191000	191000	191000	0
49	20230707	175000	2971293000	191000	191000	191000	191000	0
50	20230707	174900	2971293000	191000	191000	191000	191000	0
51	20230707	174800	2971293000	191000	191000	191000	191000	0
52	20230707	174700	2971293000	191000	191000	191000	191000	0
53	20230707	174600	2971293000	191000	191000	191000	191000	0
54	20230707	174500	2971293000	191000	191000	191000	191000	0
55	20230707	174400	2971293000	191000	191000	191000	191000	0
56	20230707	174300	2971293000	191000	191000	191000	191000	0
57	20230707	174200	2971293000	191000	191000	191000	191000	0
58	20230707	174100	2971293000	191000	191000	191000	191000	0
59	20230707	174000	2971293000	191000	191000	191000	191000	0
60	20230707	173900	2971293000	191000	191000	191000	191000	0
61	20230707	173800	2971293000	191000	191000	191000	191000	0
62	20230707	173700	2971293000	191000	191000	191000	191000	260
63	20230707	173600	2971293000	191000	191000	191000	191000	0
64	20230707	173500	2971293000	191000	191000	191000	191000	0
65	20230707	173400	2971293000	191000	191000	191000	191000	0
66	20230707	173300	2971293000	191000	191000	191000	191000	0
67	20230707	173200	2971293000	191000	191000	191000	191000	0
68	20230707	173100	2971293000	191000	191000	191000	191000	0
69	20230707	173000	2971293000	191000	191000	191000	191000	0
70	20230707	172900	2971293000	191000	191000	191000	191000	0
71	20230707	172800	2971293000	191000	191000	191000	191000	0
72	20230707	172700	2971293000	191000	191000	191000	191000	0
73	20230707	172600	2971293000	191000	191000	191000	191000	0
74	20230707	172500	2971293000	191000	191000	191000	191000	0
75	20230707	172400	2971293000	191000	191000	191000	191000	0
76	20230707	172300	2971293000	191000	191000	191000	191000	0
77	20230707	172200	2971293000	191000	191000	191000	191000	0
78	20230707	172100	2971293000	191000	191000	191000	191000	0
79	20230707	172000	2971293000	191000	191000	191000	191000	0
80	20230707	171900	2971293000	191000	191000	191000	191000	0
81	20230707	171800	2971293000	191000	191000	191000	191000	0
82	20230707	171700	2971293000	191000	191000	191000	191000	0
83	20230707	171600	2971293000	191000	191000	191000	191000	0
84	20230707	171500	2971293000	191000	191000	191000	191000	0
85	20230707	171400	2971293000	191000	191000	191000	191000	0
86	20230707	171300	2971293000	191000	191000	191000	191000	0
87	20230707	171200	2971293000	191000	191000	191000	191000	0
88	20230707	171100	2971293000	191000	191000	191000	191000	0
89	20230707	171000	2971293000	191000	191000	191000	191000	0
90	20230707	170900	2971293000	191000	191000	191000	191000	0
91	20230707	170800	2971293000	191000	191000	191000	191000	0
92	20230707	170700	2971293000	191000	191000	191000	191000	260
93	20230707	170600	2971293000	191000	191000	191000	191000	0
94	20230707	170500	2971293000	191000	191000	191000	191000	0
95	20230707	170400	2971293000	191000	191000	191000	191000	0
96	20230707	170300	2971293000	191000	191000	191000	191000	0
97	20230707	170200	2971293000	191000	191000	191000	191000	0
98	20230707	170100	2971293000	191000	191000	191000	191000	0
99	20230707	170000	2971293000	191000	191000	191000	191000	0
100	20230707	165900	2971293000	191000	191000	191000	191000	0
101	20230707	165800	2971293000	191000	191000	191000	191000	0
102	20230707	165700	2971293000	191000	191000	191000	191000	0
103	20230707	165600	2971293000	191000	191000	191000	191000	0
104	20230707	165500	2971293000	191000	191000	191000	191000	0
105	20230707	165400	2971293000	191000	191000	191000	191000	0
106	20230707	165300	2971293000	191000	191000	191000	191000	0
107	20230707	165200	2971293000	191000	191000	191000	191000	0
108	20230707	165100	2971293000	191000	191000	191000	191000	0
109	20230707	165000	2971293000	191000	191000	191000	191000	0
110	20230707	164900	2971293000	191000	191000	191000	191000	0
111	20230707	164800	2971293000	191000	191000	191000	191000	0
112	20230707	164700	2971293000	191000	191000	191000	191000	0
113	20230707	164600	2971293000	191000	191000	191000	191000	0
114	20230707	164500	2971293000	191000	191000	191000	191000	0
115	20230707	164400	2971293000	191000	191000	191000	191000	0
116	20230707	164300	2971293000	191000	191000	191000	191000	0
117	20230707	164200	2971293000	191000	191000	191000	191000	0
118	20230707	164100	2971293000	191000	191000	191000	191000	0
119	20230707	164000	2971293000	191000	191000	191000	191000	0
120	20230707	163900	2971293000	191000	191000	191000	191000	0
121	20230707	163800	2971293000	191000	191000	191000	191000	0
122	20230707	163700	2971293000	191000	191000	191000	191000	260
123	20230707	163600	2971293000	191000	191000	191000	191000	0
124	20230707	163500	2971293000	191000	191000	191000	191000	0
125	20230707	163400	2971293000	191000	191000	191000	191000	0
126	20230707	163300	2971293000	191000	191000	191000	191000	0
127	20230707	163200	2971293000	191000	191000	191000	191000	0
128	20230707	163100	2971293000	191000	191000	191000	191000	0
129	20230707	163000	2971293000	191000	191000	191000	191000	0
130	20230707	162900	2971293000	191000	191000	191000	191000	0
131	20230707	162800	2971293000	191000	191000	191000	191000	0
132	20230707	162700	2971293000	191000	191000	191000	191000	0
133	20230707	162600	2971293000	191000	191000	191000	191000	0
134	20230707	162500	2971293000	191000	191000	191000	191000	0
135	20230707	162400	2971293000	191000	191000	191000	191000	0
136	20230707	162300	2971293000	191000	191000	191000	191000	0
137	20230707	162200	2971293000	191000	191000	191000	191000	0
138	20230707	162100	2971293000	191000	191000	191000	191000	0
139	20230707	162000	2971293000	191000	191000	191000	191000	0
140	20230707	161900	2971293000	191000	191000	191000	191000	0
141	20230707	161800	2971293000	191000	191000	191000	191000	0
142	20230707	161700	2971293000	191000	191000	191000	191000	0
143	20230707	161600	2971293000	191000	191000	191000	191000	0
144	20230707	161500	2971293000	191000	191000	191000	191000	0
145	20230707	161400	2971293000	191000	191000	191000	191000	0
146	20230707	161300	2971293000	191000	191000	191000	191000	0
147	20230707	161200	2971293000	191000	191000	191000	191000	0
148	20230707	161100	2971293000	191000	191000	191000	191000	0
149	20230707	161000	2971293000	191000	191000	191000	191000	0
150	20230707	160900	2971293000	191000	191000	191000	191000	0
151	20230707	160800	2971293000	191000	191000	191000	191000	0
152	20230707	160700	2971293000	191000	191000	191000	191000	260
153	20230707	160600	2971293000	191000	191000	191000	191000	0
154	20230707	160500	2971293000	191000	191000	191000	191000	0
155	20230707	160400	2971293000	191000	191000	191000	191000	0
156	20230707	160300	2971293000	191000	191000	191000	191000	0
157	20230707	160200	2971293000	191000	191000	191000	191000	0
158	20230707	160100	2971293000	191000	191000	191000	191000	0
159	20230707	160000	2971293000	191000	191000	191000	191000	0
160	20230707	155900	2971293000	191000	191000	191000	191000	0
161	20230707	155800	2971293000	191000	191000	191000	191000	0
162	20230707	155700	2971293000	191000	191000	191000	191000	0
163	20230707	155600	2971293000	191000	191000	191000	191000	0
164	20230707	155500	2971293000	191000	191000	191000	191000	0
165	20230707	155400	2971293000	191000	191000	191000	191000	0
166	20230707	155300	2971293000	191000	191000	191000	191000	0
167	20230707	155200	2971293000	191000	191000	191000	191000	0
168	20230707	155100	2971293000	191000	191000	191000	191000	0
169	20230707	155000	2971293000	191000	191000	191000	191000	0
170	20230707	154900	2971293000	191000	191000	191000	191000	0
171	20230707	154800	2971293000	191000	191000	191000	191000	0
172	20230707	154700	2971293000	191000	191000	191000	191000	0
173	20230707	154600	2971293000	191000	191000	191000	191000	0
174	20230707	154500	2971293000	191000	191000	191000	191000	0
175	20230707	154400	2971293000	191000	191000	191000	191000	0
176	20230707	154300	2971293000	191000	191000	191000	191000	0
177	20230707	154200	2971293000	191000	191000	191000	191000	0
178	20230707	154100	2971293000	191000	191000	191000	191000	0
179	20230707	154000	2971293000	191000	191000	191000	191000	0
180	20230707	153900	2971293000	191000	191000	191000	191000	0
181	20230707	153800	2971293000	191000	191000	191000	191000	0
182	20230707	153700	2971293000	191000	191000	191000	191000	260
183	20230707	153600	2971293000	191000	191000	191000	191000	0
184	20230707	153500	2971293000	191000	191000	191000	191000	0
185	20230707	153400	2971293000	191000	191000	191000	191000	0
186	20230707	153300	2971293000	191000	191000	191000	191000	0
187	20230707	153200	2971293000	191000	191000	191000	191000	0
188	20230707	153100	2971293000	191000	191000	191000	191000	0
189	20230707	153000	2971293000	191000	191000	191000	191000	260
190	20230707	152900	2921633000	190800	190800	190800	190800	0
191	20230707	152800	2921633000	190800	190800	190800	190800	0
192	20230707	152700	2921633000	190800	190800	190800	190800	0
193	20230707	152600	2921633000	190800	190800	190800	190800	0
194	20230707	152500	2921633000	190800	190800	190800	190800	0
195	20230707	152400	2921633000	190800	190800	190800	190800	0
196	20230707	152300	2921633000	190800	190800	190800	190800	0
197	20230707	152200	2921633000	190800	190800	190800	190800	0
198	20230707	152100	2921633000	190800	190800	190800	190800	0
199	20230707	152000	2921633000	190800	190800	190800	190800	0
200	20230707	151900	2921633000	190800	190500	190800	189900	22
201	20230707	151800	2917451300	190600	191000	191000	190600	7
202	20230707	151700	2916116000	191000	191200	191200	190100	48
203	20230707	151600	2906964400	191200	191300	191400	190900	131
204	20230707	151500	2881922800	191300	191500	191500	191200	64
205	20230707	151400	2869680800	191400	191300	191500	191200	43
206	20230707	151300	2861452600	191400	190900	191500	190900	48
207	20230707	151200	2852272600	191000	191000	191000	190800	38
208	20230707	151100	2845017100	191000	191000	191000	190800	30
209	20230707	151000	2839288300	190900	190800	191000	190800	47
210	20230707	150900	2830315300	190900	190900	190900	190800	55
211	20230707	150800	2819817700	190800	190800	190900	190700	42
212	20230707	150700	2811803300	190800	190500	190800	190400	73
213	20230707	150600	2797889700	190500	190400	190500	190200	35
214	20230707	150500	2791227700	190400	189800	190400	189800	74
215	20230707	150400	2777166800	189800	189800	189900	189800	33
216	20230707	150300	2770902000	189800	189700	189800	189700	27
217	20230707	150200	2765778300	189700	189900	189900	189700	35
218	20230707	150100	2759136200	189900	189700	189900	189700	42
219	20230707	150000	2751163200	189700	189700	189700	189500	23
220	20230707	145900	2746801300	189700	189200	189700	189000	36
221	20230707	145800	2739980900	189900	189700	189900	189000	66
222	20230707	145700	2727479800	189300	189900	189900	189300	29
223	20230707	145600	2721975300	190000	190000	190000	189300	98
224	20230707	145500	2703396700	190000	190500	190500	189500	43
225	20230707	145400	2695232200	190400	189800	190400	189500	32
226	20230707	145300	2689158700	189800	189700	189800	189500	26
227	20230707	145200	2684226700	189600	189500	189800	189500	25
228	20230707	145100	2679484500	189700	189700	189700	189500	22
229	20230707	145000	2675311700	189500	189200	189700	189200	47
230	20230707	144900	2666404300	189600	189800	189800	189200	36
231	20230707	144800	2659582000	189200	189900	189900	189200	131
232	20230707	144700	2634757600	189800	189900	190000	189800	61
233	20230707	144600	2623178500	189800	189700	189800	189700	43
234	20230707	144500	2615019800	189800	189900	189900	189700	19
235	20230707	144400	2611413700	189800	189700	189800	189700	47
236	20230707	144300	2602495400	189700	189900	189900	189700	19
237	20230707	144200	2598888000	189800	189800	189800	189700	26
238	20230707	144100	2593953600	189800	189800	190300	189800	36
239	20230707	144000	2587118600	189700	189600	189900	189500	44
240	20230707	143900	2578772200	189800	189900	189900	189500	25
241	20230707	143800	2574028200	189400	189400	190100	189400	20
242	20230707	143700	2570235300	189400	189400	189400	189400	10
243	20230707	143600	2568341300	190300	189600	190300	189400	18
244	20230707	143500	2564924100	189700	189500	189700	189500	32
245	20230707	143400	2558858000	189500	189500	189600	189500	47
246	20230707	143300	2549951300	189500	189600	189700	189500	41
247	20230707	143200	2542178100	189600	189600	189600	189600	5
248	20230707	143100	2541230100	189500	189400	189600	189400	92
249	20230707	143000	2523798700	189400	189400	189400	189400	1
250	20230707	142900	2523609300	189400	189400	189800	189400	8
251	20230707	142800	2522093700	189400	190200	190200	189400	14
252	20230707	142700	2519436900	189300	190500	190500	189300	79
253	20230707	142600	2504417600	190400	190400	190600	190300	14
254	20230707	142500	2501751400	190300	189900	190300	189900	40
255	20230707	142400	2494151100	189900	189900	190400	189900	133
256	20230707	142300	2468875800	189900	189800	189900	189300	18
257	20230707	142200	2465460100	189700	189800	189900	189700	41
258	20230707	142100	2457681100	189800	189700	190000	189700	21
259	20230707	142000	2453693900	189900	189200	189900	189200	52
260	20230707	141900	2443838300	189100	189100	189700	189100	25
261	20230707	141800	2439099800	189100	189300	189300	189100	39
262	20230707	141700	2431721600	189000	189000	189000	189000	1
263	20230707	141600	2431532600	189500	189300	189500	189000	37
264	20230707	141500	2424533200	189200	189000	189200	189000	40
265	20230707	141400	2416969500	189000	189000	189000	189000	6
266	20230707	141300	2415835500	189000	188900	189400	188900	57
267	20230707	141200	2405059100	188900	189100	189100	188900	28
268	20230707	141100	2399766000	189100	189100	189100	189100	19
269	20230707	141000	2396173100	189100	189000	189100	189000	6
270	20230707	140900	2395038700	189000	188900	189000	188900	11
271	20230707	140800	2392960600	188900	189100	189200	188900	33
272	20230707	140700	2386722600	189000	188800	189000	188800	57
273	20230707	140600	2375957800	188800	188800	188900	188800	17
274	20230707	140500	2372748100	188800	188800	188800	188800	27
275	20230707	140400	2367650500	188800	188800	188800	188800	4
276	20230707	140300	2366895300	188900	188800	189300	188800	22
277	20230707	140200	2362739000	188800	189000	189000	188600	57
278	20230707	140100	2351975800	189000	189000	189300	189000	5
279	20230707	140000	2351030500	189100	188600	189600	188600	30
280	20230707	135900	2345363600	188600	188500	188600	188500	24
281	20230707	135800	2340838800	188600	188800	188800	188500	238
282	20230707	135700	2295954800	188700	188800	188800	188700	34
283	20230707	135600	2289536500	188800	188900	188900	188700	24
284	20230707	135500	2285005900	188900	188800	189000	188700	50
285	20230707	135400	2275566000	188800	188800	188800	188800	1
286	20230707	135300	2275377200	188800	188700	188800	188700	5
287	20230707	135200	2274433400	188700	189400	189400	188700	123
288	20230707	135100	2251179100	189500	189000	189500	189000	15
289	20230707	135000	2248341800	189000	188800	189500	188700	240
290	20230707	134900	2202983700	188700	188800	188800	188700	45
291	20230707	134800	2194492100	188700	188700	188800	188700	19
292	20230707	134700	2190906700	188700	188800	188800	188700	48
293	20230707	134600	2181845300	188800	188800	188800	188800	47
294	20230707	134500	2172971700	189000	188900	189000	188900	14
295	20230707	134400	2170327000	188900	189100	189200	188900	20
296	20230707	134300	2166548300	189100	188900	189200	188900	19
297	20230707	134200	2162956200	189000	189300	189300	188900	249
298	20230707	134100	2115889800	189200	189300	189300	189200	2
299	20230707	134000	2115511300	189300	189000	189300	189000	27
300	20230707	133900	2110402900	189000	189000	189000	189000	37
301	20230707	133800	2103409900	189000	189000	189200	189000	5
302	20230707	133700	2102464700	189200	189200	189200	189000	24
303	20230707	133600	2097926400	189000	189000	189200	189000	26
304	20230707	133500	2093009600	189000	189100	189400	189000	55
305	20230707	133400	2082608000	189100	189100	189100	189100	1
306	20230707	133300	2082418900	189000	189300	189300	189000	31
307	20230707	133200	2076558200	189300	189200	189400	189000	316
308	20230707	133100	2016817900	189300	189200	189300	189200	24
309	20230707	133000	2012275200	189200	189500	189500	189200	3
310	20230707	132900	2011707000	189200	189400	189500	189200	55
311	20230707	132800	2001295200	189100	189300	189400	189100	7
312	20230707	132700	1999970700	189200	189100	189300	189100	41
313	20230707	132600	1992213000	189200	189300	189300	189100	36
314	20230707	132500	1985401900	189200	189300	189300	189200	25
315	20230707	132400	1980670100	189200	189200	189300	189200	36
316	20230707	132300	1973856900	189200	189200	189200	189200	14
317	20230707	132200	1971208100	189200	189300	189300	189200	27
318	20230707	132100	1966099500	189200	189400	189500	189200	5
319	20230707	132000	1965153000	189200	189300	189500	189200	35
320	20230707	131900	1958525800	189200	189000	189300	189000	23
321	20230707	131800	1954174700	189000	188900	189300	188900	30
322	20230707	131700	1948501200	189200	188900	189200	188900	32
323	20230707	131600	1942448700	189200	189100	189200	188900	24
324	20230707	131500	1937911100	189100	189200	189200	189100	11
325	20230707	131400	1935830200	189200	189500	189500	189200	48
326	20230707	131300	1926742800	189400	189500	189500	189400	19
327	20230707	131200	1923143800	189200	189200	189400	189200	38
328	20230707	131100	1915949500	189200	189200	189500	189200	96
329	20230707	131000	1897782500	189000	189300	189300	189000	136
330	20230707	130900	1872042500	189300	189600	189600	189300	27
331	20230707	130800	1866927100	189500	188900	189500	188900	62
332	20230707	130700	1855191300	188900	189300	189300	188900	76
333	20230707	130600	1840820200	189400	189400	189400	189400	31
334	20230707	130500	1834948800	189500	189600	189600	189400	171
335	20230707	130400	1802543800	189600	189800	189800	189600	23
336	20230707	130300	1798181700	189800	189800	189800	189800	21
337	20230707	130200	1794195900	189800	189800	189800	189800	2
338	20230707	130100	1793816300	189800	190200	190200	189700	7
339	20230707	130000	1792486800	190100	190100	190100	190100	46
340	20230707	125900	1783742200	190100	190100	190100	190100	4
341	20230707	125800	1782981800	190100	189900	190300	189600	29
342	20230707	125700	1777468100	189800	189900	189900	189700	52
343	20230707	125600	1767600400	189900	189900	190000	189900	13
344	20230707	125500	1765131200	190100	189900	190100	189900	8
345	20230707	125400	1763610600	189900	190100	190200	189900	27
346	20230707	125300	1758478200	189900	189900	190100	189900	18
347	20230707	125200	1755058600	190000	189900	190300	189900	16
348	20230707	125100	1752018400	189900	190200	190200	189900	22
349	20230707	125000	1747834300	190000	190000	190000	189600	50
350	20230707	124900	1738342400	190000	190000	190000	190000	4
351	20230707	124800	1737582400	190000	190000	190000	190000	34
352	20230707	124700	1731122400	189500	189600	189900	189500	57
353	20230707	124600	1720311300	189800	189800	189800	189800	23
354	20230707	124500	1715945900	189800	189800	189800	189800	4
355	20230707	124400	1715186700	189800	189800	189800	189800	2
356	20230707	124300	1714807100	190200	190000	190200	189800	11
357	20230707	124200	1712716300	190000	189200	190000	189200	42
358	20230707	124100	1704759300	189200	189400	189600	189100	59
359	20230707	124000	1693585100	189000	189400	189400	189000	2
360	20230707	123900	1693206700	189000	188900	189000	188900	15
361	20230707	123800	1690372600	188900	189800	189800	188900	786
362	20230707	123700	1541762400	189800	189700	189800	189600	18
363	20230707	123600	1538348100	189700	189800	189800	189600	21
364	20230707	123500	1534364400	189800	189600	189900	189500	65
365	20230707	123400	1522037600	189500	189500	189500	189500	1
366	20230707	123300	1521848100	189500	189500	189500	189500	3
367	20230707	123200	1521279600	189500	189500	189800	189500	47
368	20230707	123100	1512368100	189500	189500	189700	189500	19
369	20230707	123000	1508766100	189700	189600	189800	189500	20
370	20230707	122900	1504972700	189500	189300	189500	189200	61
371	20230707	122800	1493422900	189200	189200	189300	189200	17
372	20230707	122700	1490206300	189200	189200	189200	189200	0
373	20230707	122600	1490206300	189200	189200	189900	189200	10
374	20230707	122500	1488310800	189900	189900	189900	189900	16
375	20230707	122400	1485272400	189900	189400	189900	189000	31
376	20230707	122300	1479405400	189300	189200	189400	189200	63
377	20230707	122200	1467482700	189100	189100	189100	189000	36
378	20230707	122100	1460676800	189000	189200	189200	189000	14
379	20230707	122000	1458030400	189000	188900	189200	188900	17
380	20230707	121900	1454816700	189100	189000	189100	188900	30
381	20230707	121800	1449149100	189000	188800	189100	188800	12
382	20230707	121700	1446881100	188800	188700	189200	188700	19
383	20230707	121600	1443292800	188600	188700	188800	188600	41
384	20230707	121500	1435557700	188700	188800	188800	188700	21
385	20230707	121400	1431593100	188700	188600	188700	188600	19
386	20230707	121300	1428008200	188600	188900	188900	188600	41
387	20230707	121200	1420269800	188800	188700	188900	188700	13
388	20230707	121100	1417814600	188700	188900	188900	188600	24
389	20230707	121000	1413283800	188800	188600	188800	188600	27
390	20230707	120900	1408188600	188600	188600	188600	188500	21
391	20230707	120800	1404228400	188500	188500	188600	188500	38
392	20230707	120700	1397064900	188500	188500	188600	188500	12
393	20230707	120600	1394802400	188600	188600	188700	188500	39
394	20230707	120500	1387448700	188600	188700	188700	188600	85
395	20230707	120400	1371417500	188700	188600	188700	188600	4
396	20230707	120300	1370662900	188700	188600	188700	188600	69
397	20230707	120200	1357648800	188600	188600	188700	188600	72
398	20230707	120100	1344069400	188700	188700	188700	188600	5
399	20230707	120000	1343126000	188700	188800	188900	188700	11
400	20230707	115900	1341049400	188700	188600	188700	188600	31
401	20230707	115800	1335199800	188600	188700	188900	188600	4
402	20230707	115700	1334445000	188600	188600	188700	188600	30
403	20230707	115600	1328785600	188600	188700	188700	188600	26
404	20230707	115500	1323879800	188700	188700	188700	188700	13
405	20230707	115400	1321426700	188700	188700	188700	188700	19
406	20230707	115300	1317841400	188700	188700	188700	188700	34
407	20230707	115200	1311425600	188700	188700	188700	188700	28
408	20230707	115100	1306142000	188700	188700	188700	188700	23
409	20230707	115000	1301801900	188700	188700	188800	188700	29
410	20230707	114900	1296327700	188700	188800	188800	188700	24
411	20230707	114800	1291798300	188700	188700	188800	188700	29
412	20230707	114700	1286323600	188800	188800	188800	188700	20
413	20230707	114600	1282549100	188700	188800	188800	188700	32
414	20230707	114500	1276508200	188800	188800	188900	188800	19
415	20230707	114400	1272920800	188800	188800	188900	188800	39
416	20230707	114300	1265557100	188800	189000	189000	188800	46
417	20230707	114200	1256869100	188900	188800	188900	188800	12
418	20230707	114100	1254602900	188900	189000	189000	188900	43
419	20230707	114000	1246478300	188900	188900	189100	188900	16
420	20230707	113900	1243455500	188900	189100	189300	188800	526
421	20230707	113800	1144070300	189100	189100	189300	189100	44
422	20230707	113700	1135749700	189200	189200	189200	189200	32
423	20230707	113600	1129695300	189200	189200	189200	189200	3
424	20230707	113500	1129127700	189100	189200	189200	189100	3
425	20230707	113400	1128560200	190100	189500	190100	189100	28
426	20230707	113300	1123256600	189200	189400	189400	189200	49
427	20230707	113200	1113981100	189200	189300	189400	189100	35
428	20230707	113100	1107356000	189300	189500	189500	189300	41
429	20230707	113000	1099589000	189500	189600	189600	189500	40
430	20230707	112900	1092006200	189600	189600	189600	189600	4
431	20230707	112800	1091247800	189600	189700	189700	189600	31
432	20230707	112700	1085367200	189700	189700	189700	189700	13
433	20230707	112600	1082901100	189700	189900	189900	189700	74
434	20230707	112500	1068852600	189900	189900	189900	189900	3
435	20230707	112400	1068282900	189900	189900	189900	189900	0
436	20230707	112300	1068282900	189900	190100	190200	189900	104
437	20230707	112200	1048517000	190100	190100	190100	190100	11
438	20230707	112100	1046425900	190100	190100	190100	190100	1
439	20230707	112000	1046235800	190500	190500	190500	190500	14
440	20230707	111900	1043568800	190100	190100	190100	190100	9
441	20230707	111800	1041857900	190000	190000	190000	190000	6
442	20230707	111700	1040717900	190500	189800	190500	189800	39
443	20230707	111600	1033310100	189800	189800	189800	189600	31
444	20230707	111500	1027428300	189800	189600	189800	189600	26
445	20230707	111400	1022496000	189600	189600	189600	189600	1
446	20230707	111300	1022306400	189600	189500	189600	189500	55
447	20230707	111200	1011881600	189600	189300	189600	189300	16
448	20230707	111100	1008851000	189700	189700	189700	189700	0
449	20230707	111000	1008851000	189700	189400	189700	189400	29
450	20230707	110900	1003354300	189300	189200	189300	189100	15
451	20230707	110800	1000515700	189200	189400	189400	189200	48
452	20230707	110700	991429300	189300	189100	189300	189100	44
453	20230707	110600	983105200	189100	189100	189100	189100	11
454	20230707	110500	981025100	189200	189000	189200	189000	20
455	20230707	110400	977243100	189000	189000	189000	189000	1
456	20230707	110300	977054100	189400	189400	189400	189400	10
457	20230707	110200	975160100	189400	189400	189500	189400	22
458	20230707	110100	970993200	189400	189400	189500	189400	24
459	20230707	110000	966447500	189400	189400	189400	189400	0
460	20230707	105900	966447500	189400	189400	189400	189400	17
461	20230707	105800	963227700	189100	189000	189200	189000	48
462	20230707	105700	954150700	189300	189000	189300	189000	45
463	20230707	105600	945644200	189000	189000	189000	189000	8
464	20230707	105500	944132200	189200	189000	189200	189000	61
465	20230707	105400	932601500	189000	189300	189300	189000	21
466	20230707	105300	928629200	189300	189300	189300	189300	19
467	20230707	105200	925032500	189100	189100	189100	189000	67
468	20230707	105100	912363100	189000	189000	189000	189000	11
469	20230707	105000	910284100	189000	189000	189100	189000	30
470	20230707	104900	904614000	189000	189000	189000	189000	26
471	20230707	104800	899700000	189000	189000	189100	189000	121
472	20230707	104700	876830900	189000	189200	189200	189000	146
473	20230707	104600	849228500	189200	189200	189200	189200	29
474	20230707	104500	843741700	189300	189300	189300	189300	58
475	20230707	104400	832762300	189400	189300	189500	189300	18
476	20230707	104300	829353300	189500	189700	189800	189500	124
477	20230707	104200	805834200	189800	189800	189800	189800	23
478	20230707	104100	801468800	189800	190000	190000	189800	5
479	20230707	104000	800519600	189800	189800	190200	189800	29
480	20230707	103900	795015000	190300	190300	190300	190300	91
481	20230707	103800	777697700	190400	190400	190500	190400	30
482	20230707	103700	771984900	190400	190500	190500	190400	7
483	20230707	103600	770651600	190300	190300	190300	190300	10
484	20230707	103500	768748600	190300	190000	190300	190000	21
485	20230707	103400	764756200	190100	190100	190100	190100	1
486	20230707	103300	764566100	190100	189900	190200	189900	134
487	20230707	103200	739105000	189800	189800	189800	189700	25
488	20230707	103100	734361100	189700	189700	189700	189700	0
489	20230707	103000	734361100	189700	189800	189800	189700	41
490	20230707	102900	726582100	189700	189500	189700	189500	30
491	20230707	102800	720894700	189700	189400	189700	189400	7
492	20230707	102700	719568000	189500	189800	189800	189500	62
493	20230707	102600	707812800	189800	190200	190200	189800	63
494	20230707	102500	695844600	190200	190500	190500	190200	12
495	20230707	102400	693559900	190500	190300	190500	190300	22
496	20230707	102300	689370100	190400	190400	190400	190400	38
497	20230707	102200	682134900	190600	190400	190600	190400	11
498	20230707	102100	680040300	190500	190300	190600	190300	29
499	20230707	102000	674514900	190300	190400	190500	190300	23
500	20230707	101900	670135400	190300	190300	190300	190300	16
501	20230707	101800	667090600	190300	190300	190300	190300	10
502	20230707	101700	665187600	190300	190600	190600	190300	15
503	20230707	101600	662332200	190600	190700	190700	190600	7
504	20230707	101500	660997600	190800	190200	190800	190200	78
505	20230707	101400	646160200	190200	190100	190200	190100	12
506	20230707	101300	643877900	191700	190400	191700	190100	30
507	20230707	101200	638167200	190300	189900	190300	189900	56
508	20230707	101100	627525400	189900	189800	189900	189800	11
509	20230707	101000	625437500	189900	189900	189900	189900	12
510	20230707	100900	623158700	190000	190000	190000	190000	6
511	20230707	100800	622018700	190000	190000	190000	190000	0
512	20230707	100700	622018700	190000	189600	190000	189600	47
513	20230707	100600	613098600	189500	189500	189500	189200	15
514	20230707	100500	610256400	189500	189300	189500	189300	199
515	20230707	100400	572585500	189300	189300	189300	189300	20
516	20230707	100300	568799500	189200	189400	189400	189200	79
517	20230707	100200	553849000	189400	189400	189400	189300	39
518	20230707	100100	546466100	189400	189800	189800	189400	100
519	20230707	100000	527512100	189900	190200	190300	189900	34
520	20230707	095900	521051100	190100	190100	190100	190100	4
521	20230707	095800	520290700	190000	190000	190000	190000	0
522	20230707	095700	520290700	190000	190000	190000	190000	4
523	20230707	095600	519530700	190000	189800	190000	189800	21
524	20230707	095500	515543600	189600	189700	189700	189600	4
525	20230707	095400	514785000	189600	189700	189700	189600	67
526	20230707	095300	502075600	189800	189900	189900	189800	32
527	20230707	095200	496001000	189800	189800	189800	189800	0
528	20230707	095100	496001000	189800	189800	189800	189800	14
529	20230707	095000	493343800	189900	189900	189900	189900	12
530	20230707	094900	491065000	189600	189500	189900	189500	67
531	20230707	094800	478355200	189300	189600	189600	189300	55
532	20230707	094700	467942200	189300	189500	189800	189300	188
533	20230707	094600	432320600	189800	189700	189800	189500	133
534	20230707	094500	407089900	189800	190100	190200	189800	96
535	20230707	094400	388856800	190400	190000	190500	190000	21
536	20230707	094300	384860700	190100	190100	190100	190100	15
537	20230707	094200	382009200	190100	190500	190900	190100	73
538	20230707	094100	368103500	190000	190300	190400	190000	172
539	20230707	094000	335416100	190400	190500	190500	190400	11
540	20230707	093900	333321100	190500	190500	190500	190500	0
541	20230707	093800	333321100	190500	190500	190500	190500	9
542	20230707	093700	331606600	191100	191100	191100	191000	14
543	20230707	093600	328932400	191100	189800	191100	189800	54
544	20230707	093500	318640900	189800	190500	190500	189800	24
545	20230707	093400	314085000	189700	189800	189800	189700	16
546	20230707	093300	311048500	189900	189800	190000	189800	45
547	20230707	093200	302503300	189800	190700	190700	189800	511
548	20230707	093100	205393800	190700	191200	191200	190700	90
549	20230707	093000	188207100	191200	191500	191800	191200	42
550	20230707	092900	180167900	191500	191500	191500	191500	0
551	20230707	092800	180167900	191500	191500	191500	191500	16
552	20230707	092700	177103900	191500	191500	191600	191500	36
553	20230707	092600	170207500	192200	192200	192200	192200	1
554	20230707	092500	170015300	191600	191700	191700	191500	24
555	20230707	092400	165417300	191600	191600	191600	190900	41
556	20230707	092300	157576500	191100	190900	191100	190800	109
557	20230707	092200	136756700	190900	190900	190900	190800	42
558	20230707	092100	128741600	191000	191100	191100	191000	175
559	20230707	092000	95302300	191600	192200	192200	191600	55
560	20230707	091900	84733600	192200	192200	192200	192200	1
561	20230707	091800	84541400	192200	192800	192800	192200	102
562	20230707	091700	64893400	192800	192900	192900	192800	28
563	20230707	091600	59494500	193000	193100	193100	192900	28
564	20230707	091500	54091200	193300	193400	193400	193300	28
565	20230707	091400	48677200	193500	193300	193500	193300	4
566	20230707	091300	47903600	193300	193300	193300	193300	10
567	20230707	091200	45970600	193300	193300	193300	193300	0
568	20230707	091100	45970600	193300	193200	193300	193200	5
569	20230707	091000	45004400	193100	193100	193200	193100	5
570	20230707	090900	44038700	193100	193000	193100	192900	15
571	20230707	090800	41144500	192900	193500	193500	192900	4
572	20230707	090700	40371700	192900	192900	192900	192900	3
573	20230707	090600	39793000	192700	192800	192800	192700	11
574	20230707	090500	37672400	193000	193100	193100	192800	92
575	20230707	090400	19915700	193100	193200	193600	193100	28
576	20230707	090300	14507000	193000	193000	193000	193000	0
577	20230707	090200	14507000	193000	193100	193100	193000	30
578	20230707	090100	8714700	193700	193700	193700	193700	3
579	20230707	090000	8133600	193400	193700	193700	193400	42