KissMeData/003030/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183700	2054527100	196200	196200	196200	196200	167
3	20230728	183600	2054527100	196200	196200	196200	196200	0
4	20230728	183500	2054527100	196200	196200	196200	196200	0
5	20230728	183400	2054527100	196200	196200	196200	196200	0
6	20230728	183300	2054527100	196200	196200	196200	196200	0
7	20230728	183200	2054527100	196200	196200	196200	196200	0
8	20230728	183100	2054527100	196200	196200	196200	196200	0
9	20230728	183000	2054527100	196200	196200	196200	196200	0
10	20230728	182900	2054527100	196200	196200	196200	196200	0
11	20230728	182800	2054527100	196200	196200	196200	196200	0
12	20230728	182700	2054527100	196200	196200	196200	196200	0
13	20230728	182600	2054527100	196200	196200	196200	196200	0
14	20230728	182500	2054527100	196200	196200	196200	196200	0
15	20230728	182400	2054527100	196200	196200	196200	196200	0
16	20230728	182300	2054527100	196200	196200	196200	196200	0
17	20230728	182200	2054527100	196200	196200	196200	196200	0
18	20230728	182100	2054527100	196200	196200	196200	196200	0
19	20230728	182000	2054527100	196200	196200	196200	196200	0
20	20230728	181900	2054527100	196200	196200	196200	196200	0
21	20230728	181800	2054527100	196200	196200	196200	196200	0
22	20230728	181700	2054527100	196200	196200	196200	196200	0
23	20230728	181600	2054527100	196200	196200	196200	196200	0
24	20230728	181500	2054527100	196200	196200	196200	196200	0
25	20230728	181400	2054527100	196200	196200	196200	196200	0
26	20230728	181300	2054527100	196200	196200	196200	196200	0
27	20230728	181200	2054527100	196200	196200	196200	196200	0
28	20230728	181100	2054527100	196200	196200	196200	196200	0
29	20230728	181000	2054527100	196200	196200	196200	196200	0
30	20230728	180900	2054527100	196200	196200	196200	196200	0
31	20230728	180800	2054527100	196200	196200	196200	196200	0
32	20230728	180700	2054527100	196200	196200	196200	196200	167
33	20230728	180600	2054527100	196200	196200	196200	196200	0
34	20230728	180500	2054527100	196200	196200	196200	196200	0
35	20230728	180400	2054527100	196200	196200	196200	196200	0
36	20230728	180300	2054527100	196200	196200	196200	196200	0
37	20230728	180200	2054527100	196200	196200	196200	196200	0
38	20230728	180100	2054527100	196200	196200	196200	196200	0
39	20230728	180000	2054527100	196200	196200	196200	196200	0
40	20230728	175900	2054527100	196200	196200	196200	196200	0
41	20230728	175800	2054527100	196200	196200	196200	196200	0
42	20230728	175700	2054527100	196200	196200	196200	196200	0
43	20230728	175600	2054527100	196200	196200	196200	196200	0
44	20230728	175500	2054527100	196200	196200	196200	196200	0
45	20230728	175400	2054527100	196200	196200	196200	196200	0
46	20230728	175300	2054527100	196200	196200	196200	196200	0
47	20230728	175200	2054527100	196200	196200	196200	196200	0
48	20230728	175100	2054527100	196200	196200	196200	196200	0
49	20230728	175000	2054527100	196200	196200	196200	196200	0
50	20230728	174900	2054527100	196200	196200	196200	196200	0
51	20230728	174800	2054527100	196200	196200	196200	196200	0
52	20230728	174700	2054527100	196200	196200	196200	196200	0
53	20230728	174600	2054527100	196200	196200	196200	196200	0
54	20230728	174500	2054527100	196200	196200	196200	196200	0
55	20230728	174400	2054527100	196200	196200	196200	196200	0
56	20230728	174300	2054527100	196200	196200	196200	196200	0
57	20230728	174200	2054527100	196200	196200	196200	196200	0
58	20230728	174100	2054527100	196200	196200	196200	196200	0
59	20230728	174000	2054527100	196200	196200	196200	196200	0
60	20230728	173900	2054527100	196200	196200	196200	196200	0
61	20230728	173800	2054527100	196200	196200	196200	196200	0
62	20230728	173700	2054527100	196200	196200	196200	196200	167
63	20230728	173600	2054527100	196200	196200	196200	196200	0
64	20230728	173500	2054527100	196200	196200	196200	196200	0
65	20230728	173400	2054527100	196200	196200	196200	196200	0
66	20230728	173300	2054527100	196200	196200	196200	196200	0
67	20230728	173200	2054527100	196200	196200	196200	196200	0
68	20230728	173100	2054527100	196200	196200	196200	196200	0
69	20230728	173000	2054527100	196200	196200	196200	196200	0
70	20230728	172900	2054527100	196200	196200	196200	196200	0
71	20230728	172800	2054527100	196200	196200	196200	196200	0
72	20230728	172700	2054527100	196200	196200	196200	196200	0
73	20230728	172600	2054527100	196200	196200	196200	196200	0
74	20230728	172500	2054527100	196200	196200	196200	196200	0
75	20230728	172400	2054527100	196200	196200	196200	196200	0
76	20230728	172300	2054527100	196200	196200	196200	196200	0
77	20230728	172200	2054527100	196200	196200	196200	196200	0
78	20230728	172100	2054527100	196200	196200	196200	196200	0
79	20230728	172000	2054527100	196200	196200	196200	196200	0
80	20230728	171900	2054527100	196200	196200	196200	196200	0
81	20230728	171800	2054527100	196200	196200	196200	196200	0
82	20230728	171700	2054527100	196200	196200	196200	196200	0
83	20230728	171600	2054527100	196200	196200	196200	196200	0
84	20230728	171500	2054527100	196200	196200	196200	196200	0
85	20230728	171400	2054527100	196200	196200	196200	196200	0
86	20230728	171300	2054527100	196200	196200	196200	196200	0
87	20230728	171200	2054527100	196200	196200	196200	196200	0
88	20230728	171100	2054527100	196200	196200	196200	196200	0
89	20230728	171000	2054527100	196200	196200	196200	196200	0
90	20230728	170900	2054527100	196200	196200	196200	196200	0
91	20230728	170800	2054527100	196200	196200	196200	196200	0
92	20230728	170700	2054527100	196200	196200	196200	196200	167
93	20230728	170600	2054527100	196200	196200	196200	196200	0
94	20230728	170500	2054527100	196200	196200	196200	196200	0
95	20230728	170400	2054527100	196200	196200	196200	196200	0
96	20230728	170300	2054527100	196200	196200	196200	196200	0
97	20230728	170200	2054527100	196200	196200	196200	196200	0
98	20230728	170100	2054527100	196200	196200	196200	196200	0
99	20230728	170000	2054527100	196200	196200	196200	196200	0
100	20230728	165900	2054527100	196200	196200	196200	196200	0
101	20230728	165800	2054527100	196200	196200	196200	196200	0
102	20230728	165700	2054527100	196200	196200	196200	196200	0
103	20230728	165600	2054527100	196200	196200	196200	196200	0
104	20230728	165500	2054527100	196200	196200	196200	196200	0
105	20230728	165400	2054527100	196200	196200	196200	196200	0
106	20230728	165300	2054527100	196200	196200	196200	196200	0
107	20230728	165200	2054527100	196200	196200	196200	196200	0
108	20230728	165100	2054527100	196200	196200	196200	196200	0
109	20230728	165000	2054527100	196200	196200	196200	196200	0
110	20230728	164900	2054527100	196200	196200	196200	196200	0
111	20230728	164800	2054527100	196200	196200	196200	196200	0
112	20230728	164700	2054527100	196200	196200	196200	196200	0
113	20230728	164600	2054527100	196200	196200	196200	196200	0
114	20230728	164500	2054527100	196200	196200	196200	196200	0
115	20230728	164400	2054527100	196200	196200	196200	196200	0
116	20230728	164300	2054527100	196200	196200	196200	196200	0
117	20230728	164200	2054527100	196200	196200	196200	196200	0
118	20230728	164100	2054527100	196200	196200	196200	196200	0
119	20230728	164000	2054527100	196200	196200	196200	196200	0
120	20230728	163900	2054527100	196200	196200	196200	196200	0
121	20230728	163800	2054527100	196200	196200	196200	196200	0
122	20230728	163700	2054527100	196200	196200	196200	196200	167
123	20230728	163600	2054527100	196200	196200	196200	196200	0
124	20230728	163500	2054527100	196200	196200	196200	196200	0
125	20230728	163400	2054527100	196200	196200	196200	196200	0
126	20230728	163300	2054527100	196200	196200	196200	196200	0
127	20230728	163200	2054527100	196200	196200	196200	196200	0
128	20230728	163100	2054527100	196200	196200	196200	196200	0
129	20230728	163000	2054527100	196200	196200	196200	196200	0
130	20230728	162900	2054527100	196200	196200	196200	196200	0
131	20230728	162800	2054527100	196200	196200	196200	196200	0
132	20230728	162700	2054527100	196200	196200	196200	196200	0
133	20230728	162600	2054527100	196200	196200	196200	196200	0
134	20230728	162500	2054527100	196200	196200	196200	196200	0
135	20230728	162400	2054527100	196200	196200	196200	196200	0
136	20230728	162300	2054527100	196200	196200	196200	196200	0
137	20230728	162200	2054527100	196200	196200	196200	196200	0
138	20230728	162100	2054527100	196200	196200	196200	196200	0
139	20230728	162000	2054527100	196200	196200	196200	196200	0
140	20230728	161900	2054527100	196200	196200	196200	196200	0
141	20230728	161800	2054527100	196200	196200	196200	196200	0
142	20230728	161700	2054527100	196200	196200	196200	196200	0
143	20230728	161600	2054527100	196200	196200	196200	196200	0
144	20230728	161500	2054527100	196200	196200	196200	196200	0
145	20230728	161400	2054527100	196200	196200	196200	196200	0
146	20230728	161300	2054527100	196200	196200	196200	196200	0
147	20230728	161200	2054527100	196200	196200	196200	196200	0
148	20230728	161100	2054527100	196200	196200	196200	196200	0
149	20230728	161000	2054527100	196200	196200	196200	196200	0
150	20230728	160900	2054527100	196200	196200	196200	196200	0
151	20230728	160800	2054527100	196200	196200	196200	196200	0
152	20230728	160700	2054527100	196200	196200	196200	196200	167
153	20230728	160600	2054527100	196200	196200	196200	196200	0
154	20230728	160500	2054527100	196200	196200	196200	196200	0
155	20230728	160400	2054527100	196200	196200	196200	196200	0
156	20230728	160300	2054527100	196200	196200	196200	196200	0
157	20230728	160200	2054527100	196200	196200	196200	196200	0
158	20230728	160100	2054527100	196200	196200	196200	196200	0
159	20230728	160000	2054527100	196200	196200	196200	196200	0
160	20230728	155900	2054527100	196200	196200	196200	196200	0
161	20230728	155800	2054527100	196200	196200	196200	196200	0
162	20230728	155700	2054527100	196200	196200	196200	196200	0
163	20230728	155600	2054527100	196200	196200	196200	196200	0
164	20230728	155500	2054527100	196200	196200	196200	196200	0
165	20230728	155400	2054527100	196200	196200	196200	196200	0
166	20230728	155300	2054527100	196200	196200	196200	196200	0
167	20230728	155200	2054527100	196200	196200	196200	196200	0
168	20230728	155100	2054527100	196200	196200	196200	196200	0
169	20230728	155000	2054527100	196200	196200	196200	196200	0
170	20230728	154900	2054527100	196200	196200	196200	196200	0
171	20230728	154800	2054527100	196200	196200	196200	196200	0
172	20230728	154700	2054527100	196200	196200	196200	196200	0
173	20230728	154600	2054527100	196200	196200	196200	196200	0
174	20230728	154500	2054527100	196200	196200	196200	196200	0
175	20230728	154400	2054527100	196200	196200	196200	196200	0
176	20230728	154300	2054527100	196200	196200	196200	196200	0
177	20230728	154200	2054527100	196200	196200	196200	196200	0
178	20230728	154100	2054527100	196200	196200	196200	196200	0
179	20230728	154000	2054527100	196200	196200	196200	196200	0
180	20230728	153900	2054527100	196200	196200	196200	196200	0
181	20230728	153800	2054527100	196200	196200	196200	196200	0
182	20230728	153700	2054527100	196200	196200	196200	196200	167
183	20230728	153600	2054527100	196200	196200	196200	196200	0
184	20230728	153500	2054527100	196200	196200	196200	196200	0
185	20230728	153400	2054527100	196200	196200	196200	196200	0
186	20230728	153300	2054527100	196200	196200	196200	196200	0
187	20230728	153200	2054527100	196200	196200	196200	196200	0
188	20230728	153100	2054527100	196200	196200	196200	196200	0
189	20230728	153000	2054527100	196200	196200	196200	196200	167
190	20230728	152900	2021761700	196100	196100	196100	196100	0
191	20230728	152800	2021761700	196100	196100	196100	196100	0
192	20230728	152700	2021761700	196100	196100	196100	196100	0
193	20230728	152600	2021761700	196100	196100	196100	196100	0
194	20230728	152500	2021761700	196100	196100	196100	196100	0
195	20230728	152400	2021761700	196100	196100	196100	196100	0
196	20230728	152300	2021761700	196100	196100	196100	196100	0
197	20230728	152200	2021761700	196100	196100	196100	196100	0
198	20230728	152100	2021761700	196100	196100	196100	196100	0
199	20230728	152000	2021761700	196100	196100	196100	196100	0
200	20230728	151900	2021761700	196100	196800	196800	196100	12
201	20230728	151800	2019404000	196900	196600	196900	196600	28
202	20230728	151700	2013894800	196800	196300	196800	196300	18
203	20230728	151600	2010357800	196300	196300	196300	196100	20
204	20230728	151500	2006433300	196300	196300	196300	196300	2
205	20230728	151400	2006040700	196300	196300	196300	196300	2
206	20230728	151300	2005648100	196200	196200	196200	196200	0
207	20230728	151200	2005648100	196200	196200	196200	196200	3
208	20230728	151100	2005059500	196200	196300	196300	196200	51
209	20230728	151000	1995052800	196300	196300	196300	196300	5
210	20230728	150900	1994071300	196300	197000	197000	196300	74
211	20230728	150800	1979521600	197100	197200	197200	197100	19
212	20230728	150700	1975775300	197300	197300	197300	197300	18
213	20230728	150600	1972223900	197000	196800	197000	196800	104
214	20230728	150500	1951742000	196800	196700	196800	196700	10
215	20230728	150400	1949774400	196600	196600	196700	196600	7
216	20230728	150300	1948398100	196600	196400	196600	196400	9
217	20230728	150200	1946629700	196300	196300	196300	196300	1
218	20230728	150100	1946433400	196400	196400	196400	196400	0
219	20230728	150000	1946433400	196400	196300	196400	196200	19
220	20230728	145900	1942703500	196100	196200	196200	196100	68
221	20230728	145800	1929367100	196200	196100	196200	196100	8
222	20230728	145700	1927798000	196100	196100	196100	196100	0
223	20230728	145600	1927798000	196100	196100	196100	196100	9
224	20230728	145500	1926033100	196100	196100	196100	196100	0
225	20230728	145400	1926033100	196100	196100	196100	196100	6
226	20230728	145300	1924856500	195500	196000	196100	195400	14
227	20230728	145200	1922115200	195000	195000	195000	195000	502
228	20230728	145100	1824225200	194800	194800	194800	194800	7
229	20230728	145000	1822861600	194800	194900	195000	194800	55
230	20230728	144900	1812145400	195000	195300	195300	194900	105
231	20230728	144800	1791665100	196100	196100	196100	195300	8
232	20230728	144700	1790097100	195100	195100	195100	195100	0
233	20230728	144600	1790097100	195100	195800	196200	195000	1083
234	20230728	144500	1578868300	195800	195800	195800	195800	3
235	20230728	144400	1578280900	195800	195800	195800	195800	8
236	20230728	144300	1576714500	195400	195400	195400	195400	5
237	20230728	144200	1575737500	195400	195800	195800	195400	15
238	20230728	144100	1572802900	195800	195800	195800	195800	0
239	20230728	144000	1572802900	195800	195800	195800	195800	7
240	20230728	143900	1571432300	195800	195800	195800	195800	0
241	20230728	143800	1571432300	195800	195800	195800	195800	9
242	20230728	143700	1569670100	195800	195800	195800	195800	0
243	20230728	143600	1569670100	195800	195800	195800	195800	6
244	20230728	143500	1568495300	195800	195800	195800	195800	2
245	20230728	143400	1568103700	195000	196300	196300	195000	456
246	20230728	143300	1479150400	196300	196300	196300	196300	0
247	20230728	143200	1479150400	196300	196300	196300	196300	8
248	20230728	143100	1477580000	196300	196300	196300	196300	2
249	20230728	143000	1477187400	195500	195800	196000	195500	48
250	20230728	142900	1467794000	195900	196000	196000	195900	6
251	20230728	142800	1466618100	196000	196100	196900	196000	23
252	20230728	142700	1462100700	196000	196000	196000	196000	0
253	20230728	142600	1462100700	196000	196900	196900	196000	9
254	20230728	142500	1460330400	196700	196700	196700	196700	0
255	20230728	142400	1460330400	196700	195800	196800	195700	65
256	20230728	142300	1447599200	195800	195800	195800	195800	1
257	20230728	142200	1447403400	195800	196800	196800	195800	74
258	20230728	142100	1432890000	196800	196800	196800	196800	2
259	20230728	142000	1432496400	196500	196500	196500	196500	6
260	20230728	141900	1431317400	195700	195700	195700	195700	22
261	20230728	141800	1427012000	195700	195400	196800	195400	16
262	20230728	141700	1423873400	197000	197000	197000	197000	2
263	20230728	141600	1423479400	196400	196400	196900	196400	17
264	20230728	141500	1420137100	196400	196900	196900	196400	67
265	20230728	141400	1406957800	197700	196900	197700	196900	9
266	20230728	141300	1405180900	197700	197700	197700	197700	2
267	20230728	141200	1404785500	197700	197700	197700	197700	7
268	20230728	141100	1403401600	196800	196800	196800	196800	2
269	20230728	141000	1403008000	196700	196700	197800	196700	14
270	20230728	140900	1400241500	196700	196700	196700	196700	5
271	20230728	140800	1399258000	197000	197000	197000	197000	17
272	20230728	140700	1395909000	196900	197000	197000	196900	6
273	20230728	140600	1394727500	197000	197100	197100	197000	10
274	20230728	140500	1392756700	196400	196500	196500	196400	5
275	20230728	140400	1391774300	197100	196600	197100	196500	15
276	20230728	140300	1388822500	196400	196400	196400	196400	2
277	20230728	140200	1388429700	196600	196100	196600	196100	9
278	20230728	140100	1386661800	196100	195900	196100	195900	8
279	20230728	140000	1385093600	195900	194800	195900	194800	16
280	20230728	135900	1381967300	194900	195100	195900	194900	101
281	20230728	135800	1362269700	195100	195500	195600	195100	40
282	20230728	135700	1354457200	195600	195800	195800	195600	23
283	20230728	135600	1349955300	195800	196300	196700	195800	101
284	20230728	135500	1330149600	196400	196800	196800	196300	63
285	20230728	135400	1317763300	196800	197400	197400	196800	49
286	20230728	135300	1308101700	197400	197700	197700	197400	27
287	20230728	135200	1302768300	197800	198000	198000	197800	16
288	20230728	135100	1299601100	197900	198000	198000	197900	29
289	20230728	135000	1293861000	198800	198700	198800	198700	7
290	20230728	134900	1292470000	198700	197900	198700	197900	3
291	20230728	134800	1291874700	198700	198700	198700	198700	7
292	20230728	134700	1290483800	198700	198700	198700	198700	0
293	20230728	134600	1290483800	198700	198700	198700	198700	7
294	20230728	134500	1289092900	198700	197900	198700	197900	3
295	20230728	134400	1288497600	198500	198500	198500	198500	6
296	20230728	134300	1287306600	197800	198000	198000	197800	10
297	20230728	134200	1285327100	198000	197900	198000	197900	5
298	20230728	134100	1284337500	197900	197900	197900	197900	2
299	20230728	134000	1283941700	197800	197900	197900	197800	9
300	20230728	133900	1282160900	197800	197800	197800	197800	0
301	20230728	133800	1282160900	197800	197800	197800	197800	3
302	20230728	133700	1281567500	197800	197800	197800	197800	8
303	20230728	133600	1279985100	197800	197800	197800	197800	6
304	20230728	133500	1278798300	197900	197900	197900	197900	0
305	20230728	133400	1278798300	197900	197900	197900	197500	12
306	20230728	133300	1276425100	197500	197500	197500	197500	4
307	20230728	133200	1275635100	197400	197400	197400	197400	6
308	20230728	133100	1274450700	197500	197500	197500	197500	2
309	20230728	133000	1274055700	197000	196800	197000	196800	8
310	20230728	132900	1272479900	197000	196500	197000	196500	4
311	20230728	132800	1271692400	196500	196500	196500	196500	0
312	20230728	132700	1271692400	196500	197000	197000	196500	15
313	20230728	132600	1268740900	197000	197000	197000	197000	0
314	20230728	132500	1268740900	197000	197000	197000	197000	7
315	20230728	132400	1267361900	196400	197000	197000	196400	5
316	20230728	132300	1266378700	197000	197000	197000	197000	6
317	20230728	132200	1265196700	196200	196200	196200	196200	4
318	20230728	132100	1264411900	197000	197000	197000	197000	7
319	20230728	132000	1263032900	197000	196200	197000	196200	3
320	20230728	131900	1262442700	197000	196500	197000	196500	13
321	20230728	131800	1259884700	196600	196700	196700	196600	7
322	20230728	131700	1258508100	197100	197100	197100	197100	8
323	20230728	131600	1256931300	197100	197100	197100	197100	0
324	20230728	131500	1256931300	197100	196300	197100	196300	8
325	20230728	131400	1255355300	196300	196300	196300	196300	1
326	20230728	131300	1255159000	197100	197000	197100	196500	13
327	20230728	131200	1252598800	197000	197000	197000	197000	0
328	20230728	131100	1252598800	197000	197000	197000	197000	6
329	20230728	131000	1251416800	197100	197100	197100	197100	0
330	20230728	130900	1251416800	197100	196200	197100	196200	8
331	20230728	130800	1249845400	196200	196200	196200	196200	12
332	20230728	130700	1247491000	196400	196400	196400	196400	8
333	20230728	130600	1245919800	196300	196300	196300	196300	2
334	20230728	130500	1245527200	196300	197100	197100	196300	15
335	20230728	130400	1242576400	196400	196400	196400	196400	1
336	20230728	130300	1242380000	197200	196400	197200	196400	7
337	20230728	130200	1241004400	197200	197100	197200	196400	6
338	20230728	130100	1239823700	197100	197100	197100	197100	6
339	20230728	130000	1238641100	197300	197300	197300	197300	0
340	20230728	125900	1238641100	197300	197300	197300	197300	9
341	20230728	125800	1236865400	196200	196200	196200	196200	4
342	20230728	125700	1236080600	197400	197400	197400	197400	7
343	20230728	125600	1234698800	197800	197800	197800	197800	0
344	20230728	125500	1234698800	197800	197300	197800	196800	76
345	20230728	125400	1219713700	197300	197300	197300	197300	1
346	20230728	125300	1219516400	197300	197300	197300	197300	7
347	20230728	125200	1218135300	197300	197400	197400	197300	19
348	20230728	125100	1214386300	197400	197400	197400	197400	7
349	20230728	125000	1213004500	197400	197400	197400	197400	0
350	20230728	124900	1213004500	197400	197400	197400	197400	6
351	20230728	124800	1211820100	197400	197400	197400	197400	2
352	20230728	124700	1211425300	197400	197300	197400	197300	8
353	20230728	124600	1209846200	197400	197400	197400	197400	4
354	20230728	124500	1209056600	197400	197900	197900	197400	10
355	20230728	124400	1207078100	197400	197500	197500	197400	8
356	20230728	124300	1205498200	198200	197600	198200	197500	8
357	20230728	124200	1203913900	197600	197600	197600	197600	0
358	20230728	124100	1203913900	197600	197500	198300	197500	12
359	20230728	124000	1201536500	197500	197500	197500	197500	2
360	20230728	123900	1201141500	197500	197500	197500	197500	28
361	20230728	123800	1195611500	197500	197500	197500	197500	5
362	20230728	123700	1194624000	198200	198400	198400	197500	14
363	20230728	123600	1191852200	197600	197600	197600	197600	5
364	20230728	123500	1190864200	198400	198400	198400	198400	7
365	20230728	123400	1189475400	198400	198400	198400	198400	2
366	20230728	123300	1189078600	198400	197200	198400	197000	11
367	20230728	123200	1186901200	197000	197000	197000	197000	0
368	20230728	123100	1186901200	197000	197000	197000	197000	2
369	20230728	123000	1186507200	197000	196800	197000	196800	5
370	20230728	122900	1185522800	196800	196800	196800	196800	1
371	20230728	122800	1185326000	196800	196900	196900	196800	5
372	20230728	122700	1184341600	197000	197000	197000	197000	8
373	20230728	122600	1182765600	197000	197000	197000	197000	5
374	20230728	122500	1181780600	197000	197000	197000	197000	7
375	20230728	122400	1180401600	197000	197000	197000	197000	3
376	20230728	122300	1179810600	197800	197800	198400	197000	182
377	20230728	122200	1143845400	197900	197900	197900	197900	11
378	20230728	122100	1141668500	198500	198100	198500	198100	24
379	20230728	122000	1136911700	198500	198500	198500	198300	5
380	20230728	121900	1135919500	198500	198100	198500	198100	9
381	20230728	121800	1134134200	198100	198100	198100	198100	0
382	20230728	121700	1134134200	198100	198100	198100	198000	43
383	20230728	121600	1125619900	198500	198500	198500	198500	2
384	20230728	121500	1125222900	198500	199000	199000	198500	10
385	20230728	121400	1123234900	198500	198600	198600	198500	3
386	20230728	121300	1122639200	198500	198500	198500	198500	3
387	20230728	121200	1122043700	198500	198500	198500	198500	2
388	20230728	121100	1121646700	198400	198400	199000	198400	19
389	20230728	121000	1117872800	198400	198400	198400	198400	1
390	20230728	120900	1117674400	198400	198700	198700	198100	25
391	20230728	120800	1112712100	198800	198900	198900	198800	15
392	20230728	120700	1109729700	199000	199000	199000	199000	7
393	20230728	120600	1108336700	199000	199000	199000	199000	6
394	20230728	120500	1107142700	199000	198900	199000	198900	5
395	20230728	120400	1106147900	198900	198900	198900	198900	3
396	20230728	120300	1105551200	198900	198900	198900	198900	9
397	20230728	120200	1103761100	198900	198900	199100	198900	10
398	20230728	120100	1101771700	198900	198900	198900	198900	3
399	20230728	120000	1101175000	198900	199000	199000	198900	8
400	20230728	115900	1099583100	199000	199000	199000	199000	0
401	20230728	115800	1099583100	199000	199000	199000	199000	8
402	20230728	115700	1097991100	198900	198900	198900	198900	0
403	20230728	115600	1097991100	198900	198900	198900	198900	7
404	20230728	115500	1096598800	198900	198300	198900	198300	3
405	20230728	115400	1096002700	198900	198900	198900	198900	6
406	20230728	115300	1094809300	198400	198400	198400	198400	3
407	20230728	115200	1094214100	198400	198800	198800	198400	17
408	20230728	115100	1090835300	198800	198800	198800	198800	2
409	20230728	115000	1090437700	198800	198800	198800	198800	7
410	20230728	114900	1089046100	199000	199000	199000	199000	0
411	20230728	114800	1089046100	199000	198300	199000	198300	8
412	20230728	114700	1087455500	198300	198300	198300	198300	7
413	20230728	114600	1086067400	198700	198700	198700	198700	7
414	20230728	114500	1084676500	198400	198700	198700	198400	8
415	20230728	114400	1083087500	198700	198700	199200	198700	16
416	20230728	114300	1079903600	198700	199000	199000	198700	13
417	20230728	114200	1077317500	199400	199400	199400	199400	6
418	20230728	114100	1076121100	199300	199300	199300	199300	0
419	20230728	114000	1076121100	199300	199300	199300	199300	9
420	20230728	113900	1074327400	199300	199300	199300	199300	1
421	20230728	113800	1074128100	199300	199300	199300	197700	25
422	20230728	113700	1069171000	199300	199300	199300	199300	4
423	20230728	113600	1068373800	199300	199300	199300	199300	6
424	20230728	113500	1067178000	198800	198800	198800	198800	3
425	20230728	113400	1066581600	199300	198900	199300	198900	10
426	20230728	113300	1064591900	198900	198900	199100	198900	5
427	20230728	113200	1063597000	198900	199000	199100	198900	10
428	20230728	113100	1061607000	199000	199000	199000	199000	0
429	20230728	113000	1061607000	199000	199000	199000	199000	8
430	20230728	112900	1060015000	199000	199000	199000	199000	0
431	20230728	112800	1060015000	199000	198400	199000	198400	8
432	20230728	112700	1058423600	199000	199000	199000	199000	0
433	20230728	112600	1058423600	199000	198700	199000	198500	57
434	20230728	112500	1047097200	198800	198800	198800	198800	1
435	20230728	112400	1046898400	198800	199000	199000	198800	7
436	20230728	112300	1045505600	198800	199000	199000	198800	3
437	20230728	112200	1044908800	199000	198700	199000	198700	8
438	20230728	112100	1043317100	198800	198800	198800	198800	1
439	20230728	112000	1043118300	198800	199000	199000	198800	11
440	20230728	111900	1040930100	199000	199000	199000	199000	2
441	20230728	111800	1040532100	198600	198600	198600	198600	6
442	20230728	111700	1039340500	198600	198600	198600	198600	4
443	20230728	111600	1038546100	199000	199000	199000	199000	9
444	20230728	111500	1036755100	199000	199000	199000	199000	0
445	20230728	111400	1036755100	199000	198600	199000	198600	14
446	20230728	111300	1033972300	198600	198600	198600	198600	2
447	20230728	111200	1033575100	199000	199000	199000	199000	9
448	20230728	111100	1031784100	198600	198700	198700	198600	2
449	20230728	111000	1031386800	198800	198900	198900	198800	9
450	20230728	110900	1029596800	198900	198900	198900	198900	1
451	20230728	110800	1029397900	198900	198900	198900	198900	9
452	20230728	110700	1027607800	198900	198900	198900	198900	0
453	20230728	110600	1027607800	198900	198900	198900	198900	8
454	20230728	110500	1026016600	197700	198400	199000	197700	9
455	20230728	110400	1024231600	198800	198800	198900	198800	9
456	20230728	110300	1022442300	198800	198800	198800	198800	2
457	20230728	110200	1022044700	198800	198800	198800	198800	7
458	20230728	110100	1020653100	198800	198800	198800	198800	2
459	20230728	110000	1020255500	198800	198000	198800	198000	11
460	20230728	105900	1018071900	198000	198000	198000	198000	32
461	20230728	105800	1011735900	197900	197800	197900	197800	25
462	20230728	105700	1006789600	197900	197900	197900	197900	0
463	20230728	105600	1006789600	197900	197400	197900	197300	15
464	20230728	105500	1003826400	197300	197300	197300	197300	1
465	20230728	105400	1003629100	197900	197300	197900	197300	12
466	20230728	105300	1001256100	197200	197300	197300	197200	3
467	20230728	105200	1000664300	197100	197800	197800	197100	16
468	20230728	105100	997505800	197800	197200	197800	197100	9
469	20230728	105000	995730100	197800	197200	197800	197200	12
470	20230728	104900	993360100	197300	197400	197500	197300	12
471	20230728	104800	990991700	197900	197400	197900	197400	14
472	20230728	104700	988222100	197900	197700	197900	197400	24
473	20230728	104600	983480100	197700	197700	197700	197700	12
474	20230728	104500	981107700	197800	197900	197900	197800	3
475	20230728	104400	980514100	197900	197900	197900	197900	9
476	20230728	104300	978733000	197700	197800	197800	197700	6
477	20230728	104200	977546300	197800	197800	197800	197800	2
478	20230728	104100	977150700	197500	197700	197700	197500	10
479	20230728	104000	975174700	197900	198000	198000	197900	8
480	20230728	103900	973591300	197700	198000	198000	197600	3
481	20230728	103800	972998000	197900	197900	197900	197900	7
482	20230728	103700	971612700	197800	197800	197800	197800	1
483	20230728	103600	971414900	197800	197400	197800	197400	11
484	20230728	103500	969239500	197300	197600	197600	197300	5
485	20230728	103400	968252600	197900	197800	197900	197400	48
486	20230728	103300	958762700	197900	197800	197900	197800	9
487	20230728	103200	956982300	197900	197900	197900	197900	17
488	20230728	103100	953618000	197800	197700	197800	197700	37
489	20230728	103000	946300600	197700	197500	197700	197500	24
490	20230728	102900	941558500	197500	197000	197500	197000	56
491	20230728	102800	930517700	196800	196800	196800	196800	4
492	20230728	102700	929730500	196800	196800	196800	196800	10
493	20230728	102600	927762500	196800	196800	196800	196800	2
494	20230728	102500	927368900	196800	195900	196800	195900	31
495	20230728	102400	921292000	195900	195900	195900	195900	0
496	20230728	102300	921292000	195900	196000	196000	195900	12
497	20230728	102200	918940400	196000	195900	196000	195900	3
498	20230728	102100	918352500	195000	194900	195000	194900	51
499	20230728	102000	908408300	194900	194900	194900	194900	4
500	20230728	101900	907628700	195000	195000	195000	195000	13
501	20230728	101800	905093700	195000	194900	195000	194900	13
502	20230728	101700	902559800	194800	193800	194800	193800	117
503	20230728	101600	879803300	193800	193800	193800	193800	10
504	20230728	101500	877865300	193800	193800	193900	193800	6
505	20230728	101400	876702300	193600	194000	194300	193600	92
506	20230728	101300	858871600	193900	193400	193900	193400	29
507	20230728	101200	853252600	193400	193300	193400	192900	38
508	20230728	101100	845906200	193200	192600	193200	192600	40
509	20230728	101000	838191800	192700	191800	192700	191100	37
510	20230728	100900	831088500	191900	191500	191900	191000	41
511	20230728	100800	823233500	191500	190000	191600	190000	20
512	20230728	100700	819414800	190000	190200	190900	190000	130
513	20230728	100600	794629100	190300	190300	190300	190300	0
514	20230728	100500	794629100	190300	190000	190300	190000	36
515	20230728	100400	787779800	190300	190400	190400	189000	36
516	20230728	100300	780940800	190900	189100	190900	189000	57
517	20230728	100200	770141200	189300	185800	189300	185700	140
518	20230728	100100	744052300	185800	186700	186700	185800	213
519	20230728	100000	704424900	186200	187600	188200	186200	334
520	20230728	095900	641926700	188000	189300	189300	188000	278
521	20230728	095800	589514700	189400	190200	190300	189400	345
522	20230728	095700	523968000	190200	190600	190900	190200	130
523	20230728	095600	499208300	191000	191100	191100	190500	113
524	20230728	095500	477667700	190600	191000	191000	190600	205
525	20230728	095400	438554900	191000	192400	192500	191000	252
526	20230728	095300	390201500	192500	193100	193200	192500	172
527	20230728	095200	357036000	193200	194200	194200	193200	102
528	20230728	095100	337245700	194200	195500	195500	194200	135
529	20230728	095000	310902300	195400	195900	196000	195400	187
530	20230728	094900	274329700	195500	197600	197600	195500	237
531	20230728	094800	227708600	197600	198200	198200	197500	190
532	20230728	094700	190100500	198900	201000	201500	198900	105
533	20230728	094600	169048100	201500	201500	201500	201500	0
534	20230728	094500	169048100	201500	201500	201500	201500	0
535	20230728	094400	169048100	201500	201500	201500	201500	63
536	20230728	094300	156353600	202500	202000	202500	202000	16
537	20230728	094200	153120600	202500	202500	202500	202500	30
538	20230728	094100	147045600	203000	202500	203000	202500	13
539	20230728	094000	144407600	203000	202500	203000	202500	78
540	20230728	093900	128612100	202500	202000	202500	202000	21
541	20230728	093800	124369100	202000	202000	202000	202000	1
542	20230728	093700	124167100	202000	202000	202000	202000	1
543	20230728	093600	123965100	202000	201500	202000	201500	4
544	20230728	093500	123157600	201500	201500	202000	201500	3
545	20230728	093400	122552600	202000	201500	202000	201500	27
546	20230728	093300	117109100	201500	201000	201500	201000	29
547	20230728	093200	111269100	201000	201000	201000	201000	38
548	20230728	093100	103631100	201000	200500	201000	200500	12
549	20230728	093000	101223100	201000	200500	201000	200500	13
550	20230728	092900	98616100	200500	200500	200500	200500	3
551	20230728	092800	98014600	199900	200000	200500	199900	27
552	20230728	092700	92614300	200500	201500	201500	200500	6
553	20230728	092600	91410300	201500	201000	201500	200500	30
554	20230728	092500	85378800	201000	200000	201000	200000	28
555	20230728	092400	79764800	200500	200000	200500	200000	20
556	20230728	092300	75764300	200000	200000	200500	199900	22
557	20230728	092200	71365000	200000	199100	200000	199100	20
558	20230728	092100	67376200	199200	199200	199600	199200	17
559	20230728	092000	63989000	199100	198900	199100	198900	16
560	20230728	091900	60804900	198700	198700	198700	198700	1
561	20230728	091800	60606200	198500	198500	198500	198500	4
562	20230728	091700	59812200	198600	197400	198600	197100	7
563	20230728	091600	58429800	198700	197400	198700	197400	5
564	20230728	091500	57439100	197500	199500	199500	197400	15
565	20230728	091400	54473100	196600	196400	197100	196400	15
566	20230728	091300	51519600	196800	196700	196800	196700	3
567	20230728	091200	50929400	196400	196400	196400	196400	1
568	20230728	091100	50733000	195400	195400	195400	195400	1
569	20230728	091000	50537600	196500	195200	196500	195100	4
570	20230728	090900	49755600	195000	195100	196600	195000	20
571	20230728	090800	45851200	195500	195500	195500	195400	17
572	20230728	090700	42528100	195600	196000	196000	195600	39
573	20230728	090600	34889800	196700	196000	196700	195900	9
574	20230728	090500	33124200	196000	196000	196000	196000	6
575	20230728	090400	31948200	195500	195500	195500	195500	0
576	20230728	090300	31948200	195500	195800	195900	195500	35
577	20230728	090200	25098700	195500	195500	195500	195500	2
578	20230728	090100	24707700	195900	195900	195900	195900	2
579	20230728	090000	24315900	196000	196100	197100	196000	124