KissMeData/007340/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	184600	2445917800	92100	92100	92100	92100	521
3	20230629	184500	2445917800	92100	92100	92100	92100	0
4	20230629	184400	2445917800	92100	92100	92100	92100	0
5	20230629	184300	2445917800	92100	92100	92100	92100	0
6	20230629	184200	2445917800	92100	92100	92100	92100	0
7	20230629	184100	2445917800	92100	92100	92100	92100	0
8	20230629	184000	2445917800	92100	92100	92100	92100	0
9	20230629	183900	2445917800	92100	92100	92100	92100	0
10	20230629	183800	2445917800	92100	92100	92100	92100	0
11	20230629	183700	2445917800	92100	92100	92100	92100	0
12	20230629	183600	2445917800	92100	92100	92100	92100	0
13	20230629	183500	2445917800	92100	92100	92100	92100	0
14	20230629	183400	2445917800	92100	92100	92100	92100	0
15	20230629	183300	2445917800	92100	92100	92100	92100	0
16	20230629	183200	2445917800	92100	92100	92100	92100	0
17	20230629	183100	2445917800	92100	92100	92100	92100	0
18	20230629	183000	2445917800	92100	92100	92100	92100	0
19	20230629	182900	2445917800	92100	92100	92100	92100	0
20	20230629	182800	2445917800	92100	92100	92100	92100	0
21	20230629	182700	2445917800	92100	92100	92100	92100	0
22	20230629	182600	2445917800	92100	92100	92100	92100	0
23	20230629	182500	2445917800	92100	92100	92100	92100	0
24	20230629	182400	2445917800	92100	92100	92100	92100	0
25	20230629	182300	2445917800	92100	92100	92100	92100	0
26	20230629	182200	2445917800	92100	92100	92100	92100	0
27	20230629	182100	2445917800	92100	92100	92100	92100	0
28	20230629	182000	2445917800	92100	92100	92100	92100	0
29	20230629	181900	2445917800	92100	92100	92100	92100	0
30	20230629	181800	2445917800	92100	92100	92100	92100	0
31	20230629	181700	2445917800	92100	92100	92100	92100	0
32	20230629	181600	2445917800	92100	92100	92100	92100	521
33	20230629	181500	2445917800	92100	92100	92100	92100	0
34	20230629	181400	2445917800	92100	92100	92100	92100	0
35	20230629	181300	2445917800	92100	92100	92100	92100	0
36	20230629	181200	2445917800	92100	92100	92100	92100	0
37	20230629	181100	2445917800	92100	92100	92100	92100	0
38	20230629	181000	2445917800	92100	92100	92100	92100	0
39	20230629	180900	2445917800	92100	92100	92100	92100	0
40	20230629	180800	2445917800	92100	92100	92100	92100	0
41	20230629	180700	2445917800	92100	92100	92100	92100	0
42	20230629	180600	2445917800	92100	92100	92100	92100	0
43	20230629	180500	2445917800	92100	92100	92100	92100	0
44	20230629	180400	2445917800	92100	92100	92100	92100	0
45	20230629	180300	2445917800	92100	92100	92100	92100	0
46	20230629	180200	2445917800	92100	92100	92100	92100	0
47	20230629	180100	2445917800	92100	92100	92100	92100	0
48	20230629	180000	2445917800	92100	92100	92100	92100	0
49	20230629	175900	2445917800	92100	92100	92100	92100	0
50	20230629	175800	2445917800	92100	92100	92100	92100	0
51	20230629	175700	2445917800	92100	92100	92100	92100	0
52	20230629	175600	2445917800	92100	92100	92100	92100	0
53	20230629	175500	2445917800	92100	92100	92100	92100	0
54	20230629	175400	2445917800	92100	92100	92100	92100	0
55	20230629	175300	2445917800	92100	92100	92100	92100	0
56	20230629	175200	2445917800	92100	92100	92100	92100	0
57	20230629	175100	2445917800	92100	92100	92100	92100	0
58	20230629	175000	2445917800	92100	92100	92100	92100	0
59	20230629	174900	2445917800	92100	92100	92100	92100	0
60	20230629	174800	2445917800	92100	92100	92100	92100	0
61	20230629	174700	2445917800	92100	92100	92100	92100	0
62	20230629	174600	2445917800	92100	92100	92100	92100	521
63	20230629	174500	2445917800	92100	92100	92100	92100	0
64	20230629	174400	2445917800	92100	92100	92100	92100	0
65	20230629	174300	2445917800	92100	92100	92100	92100	0
66	20230629	174200	2445917800	92100	92100	92100	92100	0
67	20230629	174100	2445917800	92100	92100	92100	92100	0
68	20230629	174000	2445917800	92100	92100	92100	92100	0
69	20230629	173900	2445917800	92100	92100	92100	92100	0
70	20230629	173800	2445917800	92100	92100	92100	92100	0
71	20230629	173700	2445917800	92100	92100	92100	92100	0
72	20230629	173600	2445917800	92100	92100	92100	92100	0
73	20230629	173500	2445917800	92100	92100	92100	92100	0
74	20230629	173400	2445917800	92100	92100	92100	92100	0
75	20230629	173300	2445917800	92100	92100	92100	92100	0
76	20230629	173200	2445917800	92100	92100	92100	92100	0
77	20230629	173100	2445917800	92100	92100	92100	92100	0
78	20230629	173000	2445917800	92100	92100	92100	92100	0
79	20230629	172900	2445917800	92100	92100	92100	92100	0
80	20230629	172800	2445917800	92100	92100	92100	92100	0
81	20230629	172700	2445917800	92100	92100	92100	92100	0
82	20230629	172600	2445917800	92100	92100	92100	92100	0
83	20230629	172500	2445917800	92100	92100	92100	92100	0
84	20230629	172400	2445917800	92100	92100	92100	92100	0
85	20230629	172300	2445917800	92100	92100	92100	92100	0
86	20230629	172200	2445917800	92100	92100	92100	92100	0
87	20230629	172100	2445917800	92100	92100	92100	92100	0
88	20230629	172000	2445917800	92100	92100	92100	92100	0
89	20230629	171900	2445917800	92100	92100	92100	92100	0
90	20230629	171800	2445917800	92100	92100	92100	92100	0
91	20230629	171700	2445917800	92100	92100	92100	92100	0
92	20230629	171600	2445917800	92100	92100	92100	92100	521
93	20230629	171500	2445917800	92100	92100	92100	92100	0
94	20230629	171400	2445917800	92100	92100	92100	92100	0
95	20230629	171300	2445917800	92100	92100	92100	92100	0
96	20230629	171200	2445917800	92100	92100	92100	92100	0
97	20230629	171100	2445917800	92100	92100	92100	92100	0
98	20230629	171000	2445917800	92100	92100	92100	92100	0
99	20230629	170900	2445917800	92100	92100	92100	92100	0
100	20230629	170800	2445917800	92100	92100	92100	92100	0
101	20230629	170700	2445917800	92100	92100	92100	92100	0
102	20230629	170600	2445917800	92100	92100	92100	92100	0
103	20230629	170500	2445917800	92100	92100	92100	92100	0
104	20230629	170400	2445917800	92100	92100	92100	92100	0
105	20230629	170300	2445917800	92100	92100	92100	92100	0
106	20230629	170200	2445917800	92100	92100	92100	92100	0
107	20230629	170100	2445917800	92100	92100	92100	92100	0
108	20230629	170000	2445917800	92100	92100	92100	92100	0
109	20230629	165900	2445917800	92100	92100	92100	92100	0
110	20230629	165800	2445917800	92100	92100	92100	92100	0
111	20230629	165700	2445917800	92100	92100	92100	92100	0
112	20230629	165600	2445917800	92100	92100	92100	92100	0
113	20230629	165500	2445917800	92100	92100	92100	92100	0
114	20230629	165400	2445917800	92100	92100	92100	92100	0
115	20230629	165300	2445917800	92100	92100	92100	92100	0
116	20230629	165200	2445917800	92100	92100	92100	92100	0
117	20230629	165100	2445917800	92100	92100	92100	92100	0
118	20230629	165000	2445917800	92100	92100	92100	92100	0
119	20230629	164900	2445917800	92100	92100	92100	92100	0
120	20230629	164800	2445917800	92100	92100	92100	92100	0
121	20230629	164700	2445917800	92100	92100	92100	92100	0
122	20230629	164600	2445917800	92100	92100	92100	92100	521
123	20230629	164500	2445917800	92100	92100	92100	92100	0
124	20230629	164400	2445917800	92100	92100	92100	92100	0
125	20230629	164300	2445917800	92100	92100	92100	92100	0
126	20230629	164200	2445917800	92100	92100	92100	92100	0
127	20230629	164100	2445917800	92100	92100	92100	92100	0
128	20230629	164000	2445917800	92100	92100	92100	92100	0
129	20230629	163900	2445917800	92100	92100	92100	92100	0
130	20230629	163800	2445917800	92100	92100	92100	92100	0
131	20230629	163700	2445917800	92100	92100	92100	92100	0
132	20230629	163600	2445917800	92100	92100	92100	92100	0
133	20230629	163500	2445917800	92100	92100	92100	92100	0
134	20230629	163400	2445917800	92100	92100	92100	92100	0
135	20230629	163300	2445917800	92100	92100	92100	92100	0
136	20230629	163200	2445917800	92100	92100	92100	92100	0
137	20230629	163100	2445917800	92100	92100	92100	92100	0
138	20230629	163000	2445917800	92100	92100	92100	92100	0
139	20230629	162900	2445917800	92100	92100	92100	92100	0
140	20230629	162800	2445917800	92100	92100	92100	92100	0
141	20230629	162700	2445917800	92100	92100	92100	92100	0
142	20230629	162600	2445917800	92100	92100	92100	92100	0
143	20230629	162500	2445917800	92100	92100	92100	92100	0
144	20230629	162400	2445917800	92100	92100	92100	92100	0
145	20230629	162300	2445917800	92100	92100	92100	92100	0
146	20230629	162200	2445917800	92100	92100	92100	92100	0
147	20230629	162100	2445917800	92100	92100	92100	92100	0
148	20230629	162000	2445917800	92100	92100	92100	92100	0
149	20230629	161900	2445917800	92100	92100	92100	92100	0
150	20230629	161800	2445917800	92100	92100	92100	92100	0
151	20230629	161700	2445917800	92100	92100	92100	92100	0
152	20230629	161600	2445917800	92100	92100	92100	92100	521
153	20230629	161500	2445917800	92100	92100	92100	92100	0
154	20230629	161400	2445917800	92100	92100	92100	92100	0
155	20230629	161300	2445917800	92100	92100	92100	92100	0
156	20230629	161200	2445917800	92100	92100	92100	92100	0
157	20230629	161100	2445917800	92100	92100	92100	92100	0
158	20230629	161000	2445917800	92100	92100	92100	92100	0
159	20230629	160900	2445917800	92100	92100	92100	92100	0
160	20230629	160800	2445917800	92100	92100	92100	92100	0
161	20230629	160700	2445917800	92100	92100	92100	92100	0
162	20230629	160600	2445917800	92100	92100	92100	92100	0
163	20230629	160500	2445917800	92100	92100	92100	92100	0
164	20230629	160400	2445917800	92100	92100	92100	92100	0
165	20230629	160300	2445917800	92100	92100	92100	92100	0
166	20230629	160200	2445917800	92100	92100	92100	92100	0
167	20230629	160100	2445917800	92100	92100	92100	92100	0
168	20230629	160000	2445917800	92100	92100	92100	92100	0
169	20230629	155900	2445917800	92100	92100	92100	92100	0
170	20230629	155800	2445917800	92100	92100	92100	92100	0
171	20230629	155700	2445917800	92100	92100	92100	92100	0
172	20230629	155600	2445917800	92100	92100	92100	92100	0
173	20230629	155500	2445917800	92100	92100	92100	92100	0
174	20230629	155400	2445917800	92100	92100	92100	92100	0
175	20230629	155300	2445917800	92100	92100	92100	92100	0
176	20230629	155200	2445917800	92100	92100	92100	92100	0
177	20230629	155100	2445917800	92100	92100	92100	92100	0
178	20230629	155000	2445917800	92100	92100	92100	92100	0
179	20230629	154900	2445917800	92100	92100	92100	92100	0
180	20230629	154800	2445917800	92100	92100	92100	92100	0
181	20230629	154700	2445917800	92100	92100	92100	92100	0
182	20230629	154600	2445917800	92100	92100	92100	92100	521
183	20230629	154500	2445917800	92100	92100	92100	92100	0
184	20230629	154400	2445917800	92100	92100	92100	92100	0
185	20230629	154300	2445917800	92100	92100	92100	92100	0
186	20230629	154200	2445917800	92100	92100	92100	92100	0
187	20230629	154100	2445917800	92100	92100	92100	92100	0
188	20230629	154000	2445917800	92100	92100	92100	92100	0
189	20230629	153900	2445917800	92100	92100	92100	92100	0
190	20230629	153800	2445917800	92100	92100	92100	92100	0
191	20230629	153700	2445917800	92100	92100	92100	92100	0
192	20230629	153600	2445917800	92100	92100	92100	92100	0
193	20230629	153500	2445917800	92100	92100	92100	92100	0
194	20230629	153400	2445917800	92100	92100	92100	92100	0
195	20230629	153300	2445917800	92100	92100	92100	92100	0
196	20230629	153200	2445917800	92100	92100	92100	92100	0
197	20230629	153100	2445917800	92100	92100	92100	92100	0
198	20230629	153000	2445917800	92100	92100	92100	92100	521
199	20230629	152900	2397933700	91900	91900	91900	91900	0
200	20230629	152800	2397933700	91900	91900	91900	91900	0
201	20230629	152700	2397933700	91900	91900	91900	91900	0
202	20230629	152600	2397933700	91900	91900	91900	91900	0
203	20230629	152500	2397933700	91900	91900	91900	91900	0
204	20230629	152400	2397933700	91900	91900	91900	91900	0
205	20230629	152300	2397933700	91900	91900	91900	91900	0
206	20230629	152200	2397933700	91900	91900	91900	91900	0
207	20230629	152100	2397933700	91900	91900	91900	91900	0
208	20230629	152000	2397933700	91900	91900	91900	91900	0
209	20230629	151900	2397933700	91900	92200	92300	91700	144
210	20230629	151800	2384698800	91700	91800	92200	91700	33
211	20230629	151700	2381661800	91800	92000	92300	91800	87
212	20230629	151600	2373650000	92300	92200	92300	91900	188
213	20230629	151500	2356323000	92200	91900	92200	91700	170
214	20230629	151400	2340680200	91900	91700	92000	91600	126
215	20230629	151300	2329105500	92000	92000	92000	91500	139
216	20230629	151200	2316333000	92000	91800	92000	91400	176
217	20230629	151100	2300170900	91900	91800	91900	91400	144
218	20230629	151000	2286959000	91800	91800	91800	91400	113
219	20230629	150900	2276597800	91800	91800	91800	91300	140
220	20230629	150800	2263758700	91500	91500	91800	91400	262
221	20230629	150700	2239776500	91800	91900	91900	91400	182
222	20230629	150600	2223102600	91900	91900	91900	91300	123
223	20230629	150500	2211833200	91700	91600	91900	91400	109
224	20230629	150400	2201839300	91900	91600	92000	91500	107
225	20230629	150300	2192021500	92000	91800	92000	91600	178
226	20230629	150200	2175672100	91900	92000	92000	91600	81
227	20230629	150100	2168237200	92000	91900	92000	91700	166
228	20230629	150000	2152980200	91800	91800	92000	91700	163
229	20230629	145900	2138006900	91900	91700	92000	91700	149
230	20230629	145800	2124322100	91800	91800	91800	91600	147
231	20230629	145700	2110835400	91800	91500	91800	91500	144
232	20230629	145600	2097639200	91600	91600	91700	91400	103
233	20230629	145500	2088209300	91700	91600	91700	91400	163
234	20230629	145400	2073285000	91700	91600	91700	91400	122
235	20230629	145300	2062109000	91500	91600	91600	91300	182
236	20230629	145200	2045449600	91600	91500	91600	91200	145
237	20230629	145100	2032183800	91300	91100	91500	91100	130
238	20230629	145000	2020305200	91200	91300	91400	91100	36
239	20230629	144900	2017019400	91400	91200	91400	91200	37
240	20230629	144800	2013643600	91200	91200	91400	91100	47
241	20230629	144700	2009355300	91200	91200	91400	91100	40
242	20230629	144600	2005707600	91100	91300	91600	91100	228
243	20230629	144500	1984886700	91400	91300	91500	91300	63
244	20230629	144400	1979129800	91300	91200	91500	91200	150
245	20230629	144300	1965414200	91200	91400	91400	91200	34
246	20230629	144200	1962311800	91300	91300	91600	91000	290
247	20230629	144100	1935872000	91400	91100	91700	91100	75
248	20230629	144000	1929027800	91200	91100	91200	91100	155
249	20230629	143900	1914906900	91100	91300	91300	91100	36
250	20230629	143800	1911622000	91400	91200	91500	91200	63
251	20230629	143700	1905864900	91100	91400	91400	91100	28
252	20230629	143600	1903312300	91100	91200	91400	91100	106
253	20230629	143500	1893650100	91200	91500	91500	91200	108
254	20230629	143400	1883784400	91500	91300	91500	91300	25
255	20230629	143300	1881499200	91500	91400	91900	91400	286
256	20230629	143200	1855344200	91500	91300	91500	91300	29
257	20230629	143100	1852694900	91300	91500	91500	91300	45
258	20230629	143000	1848579900	91400	91300	91700	91300	80
259	20230629	142900	1841266000	91400	91300	91400	91300	29
260	20230629	142800	1838617600	91300	91300	91400	91300	19
261	20230629	142700	1836881200	91400	91300	91500	91300	56
262	20230629	142600	1831764700	91200	91300	91500	91200	79
263	20230629	142500	1824550300	91300	91300	91500	91300	28
264	20230629	142400	1821992700	91500	91400	91500	91300	83
265	20230629	142300	1814406500	91300	91400	91400	91300	21
266	20230629	142200	1812487300	91500	91300	91500	91300	49
267	20230629	142100	1808010200	91400	91300	91500	91200	49
268	20230629	142000	1803533400	91300	91400	91500	91300	29
269	20230629	141900	1800882200	91500	91300	91500	91300	49
270	20230629	141800	1796401000	91200	91300	91500	91200	301
271	20230629	141700	1768942200	91500	91400	91500	91200	88
272	20230629	141600	1760904900	91700	91700	91700	91400	10
273	20230629	141500	1759988200	91500	91400	91900	91400	120
274	20230629	141400	1749004400	91400	91500	91500	91400	16
275	20230629	141300	1747541100	91500	91500	91500	91400	229
276	20230629	141200	1726605700	91600	91800	91800	91500	147
277	20230629	141100	1713138700	91700	91700	91700	91600	43
278	20230629	141000	1709197800	91600	91600	91800	91600	56
279	20230629	140900	1704064700	91600	91600	91700	91600	3
280	20230629	140800	1703789800	91700	91800	91900	91700	201
281	20230629	140700	1685348500	91700	91900	92000	91700	184
282	20230629	140600	1668444100	91900	92100	92100	91900	5
283	20230629	140500	1667984100	92100	92100	92100	92000	87
284	20230629	140400	1659979500	92100	92000	92200	92000	104
285	20230629	140300	1650401500	92100	92200	92200	92100	19
286	20230629	140200	1648651500	92200	92200	92200	92200	3
287	20230629	140100	1648374900	92200	92200	92200	92100	36
288	20230629	140000	1645057800	92200	92200	92200	92100	118
289	20230629	135900	1634188600	92200	92200	92200	92200	3
290	20230629	135800	1633912000	92200	92200	92200	92100	20
291	20230629	135700	1632069600	92300	92200	92300	92100	26
292	20230629	135600	1629671100	92300	92200	92300	92200	48
293	20230629	135500	1625244800	92300	92300	92300	92300	0
294	20230629	135400	1625244800	92300	92300	92300	92300	26
295	20230629	135300	1622845000	92300	92100	92300	92100	26
296	20230629	135200	1620447800	92100	92100	92200	92100	102
297	20230629	135100	1611053400	92300	92300	92300	92300	8
298	20230629	135000	1610315000	92200	92200	92200	92200	0
299	20230629	134900	1610315000	92200	92200	92200	92200	20
300	20230629	134800	1608471000	92300	92000	92300	92000	142
301	20230629	134700	1595397800	92000	92000	92000	92000	28
302	20230629	134600	1592821800	92000	92000	92000	92000	0
303	20230629	134500	1592821800	92000	92000	92000	92000	0
304	20230629	134400	1592821800	92000	92000	92000	92000	33
305	20230629	134300	1589785800	91900	91900	91900	91700	124
306	20230629	134200	1578401700	92000	92000	92000	92000	0
307	20230629	134100	1578401700	92000	92000	92000	91900	66
308	20230629	134000	1572330400	91900	91900	91900	91900	0
309	20230629	133900	1572330400	91900	91900	91900	91900	0
310	20230629	133800	1572330400	91900	91900	91900	91800	90
311	20230629	133700	1564063300	92000	92000	92000	91900	126
312	20230629	133600	1552476300	92000	92100	92200	92000	29
313	20230629	133500	1549805700	92100	92100	92200	92100	311
314	20230629	133400	1521161900	92300	92300	92300	92200	66
315	20230629	133300	1515072300	92300	92300	92300	92300	0
316	20230629	133200	1515072300	92300	92300	92300	92300	0
317	20230629	133100	1515072300	92300	92300	92300	92300	10
318	20230629	133000	1514149300	92400	92300	92400	92200	37
319	20230629	132900	1510733600	92300	92200	92300	92200	12
320	20230629	132800	1509627100	92300	92300	92300	92200	122
321	20230629	132700	1498373400	92500	92400	92500	92400	97
322	20230629	132600	1489409000	92400	92400	92400	92400	20
323	20230629	132500	1487561000	92400	92400	92400	92400	0
324	20230629	132400	1487561000	92400	92400	92400	92400	9
325	20230629	132300	1486729400	92400	92400	92400	92400	26
326	20230629	132200	1484327000	92400	92400	92400	92400	2
327	20230629	132100	1484142200	92400	92400	92400	92400	0
328	20230629	132000	1484142200	92400	92400	92400	92300	49
329	20230629	131900	1479617700	92400	92400	92400	92400	29
330	20230629	131800	1476938100	92400	92400	92400	92400	5
331	20230629	131700	1476476100	92400	92400	92400	92400	15
332	20230629	131600	1475090100	92400	92400	92400	92400	0
333	20230629	131500	1475090100	92400	92400	92400	92400	20
334	20230629	131400	1473242100	92400	92500	92500	92400	39
335	20230629	131300	1469637100	92400	92400	92400	92400	27
336	20230629	131200	1467142300	92500	92400	92500	92400	103
337	20230629	131100	1457624200	92400	92400	92400	92400	1
338	20230629	131000	1457531800	92400	92400	92400	92300	28
339	20230629	130900	1454946100	92400	92300	92400	92300	47
340	20230629	130800	1450607400	92300	92300	92300	92300	39
341	20230629	130700	1447007700	92400	92400	92400	92200	18
342	20230629	130600	1445345500	92400	92400	92400	92400	0
343	20230629	130500	1445345500	92400	92400	92400	92400	6
344	20230629	130400	1444791100	92400	92300	92400	92300	34
345	20230629	130300	1441652200	92300	92300	92300	92300	28
346	20230629	130200	1439067800	92300	92200	92300	92200	40
347	20230629	130100	1435379100	92200	92200	92200	92200	25
348	20230629	130000	1433074100	92200	92100	92300	92100	85
349	20230629	125900	1425238500	92100	92100	92100	92100	0
350	20230629	125800	1425238500	92100	92100	92100	92100	1
351	20230629	125700	1425146400	92200	92200	92200	92200	9
352	20230629	125600	1424316600	92100	92100	92200	92100	42
353	20230629	125500	1420447800	92100	92100	92100	92100	0
354	20230629	125400	1420447800	92100	92200	92200	92100	34
355	20230629	125300	1417316300	92200	91900	92200	91900	10
356	20230629	125200	1416394900	92200	92200	92200	92200	1
357	20230629	125100	1416302700	92200	92200	92200	92200	0
358	20230629	125000	1416302700	92200	92000	92200	92000	127
359	20230629	124900	1404612700	92100	92100	92200	92000	148
360	20230629	124800	1390990600	92200	92000	92200	92000	52
361	20230629	124700	1386204600	92100	92300	92300	92100	88
362	20230629	124600	1378096900	92300	92300	92300	92100	498
363	20230629	124500	1332221700	92200	92200	92300	92200	83
364	20230629	124400	1324567600	92200	92300	92300	92200	18
365	20230629	124300	1322906300	92400	92300	92400	92300	50
366	20230629	124200	1318286500	92300	92300	92400	92300	154
367	20230629	124100	1304068300	92400	92400	92400	92400	0
368	20230629	124000	1304068300	92400	92200	92400	92200	29
369	20230629	123900	1301391000	92300	92300	92300	92300	0
370	20230629	123800	1301391000	92300	92300	92300	92300	30
371	20230629	123700	1298622000	92400	92400	92400	92400	0
372	20230629	123600	1298622000	92400	92400	92400	92400	9
373	20230629	123500	1297790400	92300	92300	92300	92300	9
374	20230629	123400	1296959700	92300	92300	92400	92200	202
375	20230629	123300	1278322700	92400	92400	92400	92400	11
376	20230629	123200	1277306300	92400	92400	92400	92400	2
377	20230629	123100	1277121500	92300	92400	92400	92300	26
378	20230629	123000	1274719200	92300	92300	92400	92300	47
379	20230629	122900	1270380200	92300	92300	92300	92300	0
380	20230629	122800	1270380200	92300	92300	92300	92300	0
381	20230629	122700	1270380200	92300	92300	92400	92300	34
382	20230629	122600	1267239100	92400	92300	92400	92300	15
383	20230629	122500	1265853800	92300	92300	92300	92300	0
384	20230629	122400	1265853800	92300	92300	92300	92300	38
385	20230629	122300	1262346400	92400	92300	92400	92200	40
386	20230629	122200	1258653900	92400	92400	92400	92400	1
387	20230629	122100	1258561500	92400	92400	92400	92400	0
388	20230629	122000	1258561500	92400	92300	92400	92300	8
389	20230629	121900	1257822900	92300	92300	92400	92300	46
390	20230629	121800	1253576300	92300	92300	92300	92300	21
391	20230629	121700	1251638000	92400	92400	92400	92400	63
392	20230629	121600	1245816800	92500	92400	92500	92400	37
393	20230629	121500	1242397100	92300	92500	92500	92300	13
394	20230629	121400	1241194800	92500	92500	92500	92500	5
395	20230629	121300	1240732300	92500	92400	92500	92400	9
396	20230629	121200	1239900400	92300	92300	92400	92300	49
397	20230629	121100	1235373800	92200	92200	92200	92200	1
398	20230629	121000	1235281600	92300	92300	92300	92300	2
399	20230629	120900	1235097000	92300	92200	92400	92200	20
400	20230629	120800	1233250600	92300	92300	92300	92300	41
401	20230629	120700	1229466300	92300	92300	92300	92100	104
402	20230629	120600	1219881500	92400	92300	92400	92300	24
403	20230629	120500	1217665500	92300	92400	92400	92300	85
404	20230629	120400	1209816200	92400	92500	92500	92400	33
405	20230629	120300	1206766900	92500	92600	92600	92500	24
406	20230629	120200	1204545300	92500	92500	92600	92500	60
407	20230629	120100	1198994600	92700	92700	92700	92700	0
408	20230629	120000	1198994600	92700	92700	92700	92700	0
409	20230629	115900	1198994600	92700	92600	92700	92500	213
410	20230629	115800	1179275400	92700	92600	92700	92600	54
411	20230629	115700	1174274900	92700	92700	92800	92700	36
412	20230629	115600	1170937000	92800	92700	92800	92700	42
413	20230629	115500	1167042700	92800	92800	92800	92800	10
414	20230629	115400	1166114700	92700	92700	92700	92700	6
415	20230629	115300	1165558500	92800	92800	92800	92700	50
416	20230629	115200	1160919200	92700	92800	92800	92700	36
417	20230629	115100	1157581900	92800	92700	92800	92700	29
418	20230629	115000	1154892800	92800	92800	92800	92800	17
419	20230629	114900	1153315200	92900	92700	93000	92700	835
420	20230629	114800	1075804900	92800	92700	92800	92700	3
421	20230629	114700	1075526600	92800	92700	92800	92700	50
422	20230629	114600	1070891100	92700	92700	92700	92700	33
423	20230629	114500	1067832000	92700	92700	92700	92700	10
424	20230629	114400	1066905000	92700	92700	92700	92700	16
425	20230629	114300	1065421800	92700	92700	92700	92700	7
426	20230629	114200	1064772900	92700	92500	92700	92500	138
427	20230629	114100	1051997600	92500	92500	92500	92500	0
428	20230629	114000	1051997600	92500	92400	92500	92400	55
429	20230629	113900	1046915100	92400	92400	92400	92400	9
430	20230629	113800	1046083500	92400	92300	92400	92300	84
431	20230629	113700	1038323000	92300	92300	92300	92300	22
432	20230629	113600	1036292400	92400	92300	92400	92300	33
433	20230629	113500	1033244900	92300	92300	92300	92300	10
434	20230629	113400	1032321900	92300	92200	92300	92200	20
435	20230629	113300	1030476000	92300	92400	92400	92300	37
436	20230629	113200	1027060000	92300	92400	92400	92300	60
437	20230629	113100	1021521300	92300	92100	92300	92100	192
438	20230629	113000	1003820300	92100	92000	92100	92000	3
439	20230629	112900	1003544200	92100	92100	92100	92100	30
440	20230629	112800	1000781200	92100	92000	92100	91900	66
441	20230629	112700	994709400	92100	92000	92100	92000	67
442	20230629	112600	988542600	92000	92100	92100	92000	116
443	20230629	112500	977865100	92100	92100	92100	92100	20
444	20230629	112400	976023100	92100	92100	92100	92100	3
445	20230629	112300	975746800	92000	92100	92100	92000	57
446	20230629	112200	970499300	92200	92100	92200	92100	26
447	20230629	112100	968103300	92100	92100	92100	92100	31
448	20230629	112000	965248200	92000	92000	92000	92000	54
449	20230629	111900	960280200	92000	92000	92000	92000	9
450	20230629	111800	959452200	92000	91900	92000	91900	88
451	20230629	111700	951363600	91900	91900	91900	91900	126
452	20230629	111600	939784200	92000	92100	92100	92000	43
453	20230629	111500	935826200	92100	92100	92100	91900	24
454	20230629	111400	933616100	92200	92000	92200	92000	162
455	20230629	111300	918694800	92100	91800	92100	91800	46
456	20230629	111200	914469300	92100	92100	92200	91900	78
457	20230629	111100	907289100	92100	92100	92100	92100	21
458	20230629	111000	905355000	92200	92000	92200	91900	63
459	20230629	110900	899563200	92200	92300	92300	92000	151
460	20230629	110800	885639900	92300	92200	92300	92000	102
461	20230629	110700	876248000	92200	92400	92400	92100	64
462	20230629	110600	870351300	92300	92200	92600	92200	18
463	20230629	110500	868687300	92500	92100	92500	92100	85
464	20230629	110400	860848200	92200	92500	92500	92200	62
465	20230629	110300	855125700	92500	92500	92600	92400	145
466	20230629	110200	841723400	92500	92600	92600	92500	11
467	20230629	110100	840704900	92400	92400	92400	92400	0
468	20230629	110000	840704900	92400	92500	92500	92400	9
469	20230629	105900	839872900	92400	92600	92600	92400	40
470	20230629	105800	836173300	92600	92500	92600	92400	20
471	20230629	105700	834323500	92600	92700	92700	92500	128
472	20230629	105600	822475600	92700	92400	92700	92400	372
473	20230629	105500	788032300	92400	92100	92400	92000	700
474	20230629	105400	723547700	92100	92100	92100	92100	19
475	20230629	105300	721797800	92100	92100	92100	92100	22
476	20230629	105200	719771600	92100	92000	92100	92000	223
477	20230629	105100	699249900	91900	91900	91900	91900	13
478	20230629	105000	698055200	91900	92000	92000	91900	43
479	20230629	104900	694100800	92000	92000	92000	92000	20
480	20230629	104800	692260800	92000	91900	92000	91800	39
481	20230629	104700	688675100	91900	91900	91900	91900	7
482	20230629	104600	688031800	91900	91800	92000	91800	58
483	20230629	104500	682699000	91900	91800	91900	91800	25
484	20230629	104400	680401700	92000	92000	92000	91800	73
485	20230629	104300	673690200	91900	91900	91900	91900	1
486	20230629	104200	673598300	91900	92000	92000	91900	30
487	20230629	104100	670838500	92000	91900	92000	91900	14
488	20230629	104000	669551500	91900	91900	91900	91900	24
489	20230629	103900	667345900	91900	91900	92100	91900	43
490	20230629	103800	663392600	92000	92100	92100	92000	32
491	20230629	103700	660447600	92100	91800	92100	91800	339
492	20230629	103600	629270300	91800	91600	91800	91600	8
493	20230629	103500	628536300	91800	91600	91800	91600	37
494	20230629	103400	625145200	91600	91700	91700	91600	134
495	20230629	103300	612858100	91700	91700	91800	91600	80
496	20230629	103200	605528100	91600	91800	91800	91600	67
497	20230629	103100	599387900	91700	91700	91700	91600	74
498	20230629	103000	592605100	91700	91600	91700	91400	47
499	20230629	102900	588303000	91500	91600	91600	91500	7
500	20230629	102800	587662000	91700	91800	91900	91500	90
501	20230629	102700	579406700	91900	91900	92000	91700	118
502	20230629	102600	568566300	92000	92000	92000	92000	0
503	20230629	102500	568566300	92000	92100	92100	91900	76
504	20230629	102400	561572600	92100	91900	92100	91900	47
505	20230629	102300	557251900	91900	91900	91900	91900	6
506	20230629	102200	556700500	91900	91900	91900	91900	1
507	20230629	102100	556608600	91900	91900	91900	91800	16
508	20230629	102000	555138400	91900	91900	91900	91900	52
509	20230629	101900	550359600	91900	91900	91900	91800	13
510	20230629	101800	549165000	91800	91900	91900	91800	61
511	20230629	101700	543559600	91800	91800	91800	91800	0
512	20230629	101600	543559600	91800	91700	91800	91700	7
513	20230629	101500	542917100	91900	91900	91900	91900	27
514	20230629	101400	540435800	91900	91900	91900	91900	0
515	20230629	101300	540435800	91900	91800	91900	91800	12
516	20230629	101200	539333500	91900	91900	92000	91900	69
517	20230629	101100	532991700	91900	91900	91900	91900	9
518	20230629	101000	532164600	91800	91800	91800	91800	0
519	20230629	100900	532164600	91800	91800	91800	91800	75
520	20230629	100800	525279600	91800	91800	91800	91800	47
521	20230629	100700	520965000	91900	91900	91900	91900	26
522	20230629	100600	518575600	91900	91800	91900	91800	15
523	20230629	100500	517198100	91800	91700	91900	91600	46
524	20230629	100400	512974800	91800	91600	91800	91600	16
525	20230629	100300	511507300	91600	91600	91600	91600	31
526	20230629	100200	508667700	91600	91500	91600	91500	111
527	20230629	100100	498510800	91500	91500	91600	91500	154
528	20230629	100000	484413700	91500	91500	91600	91500	6
529	20230629	095900	483864600	91600	91600	91600	91600	0
530	20230629	095800	483864600	91600	91700	91700	91600	18
531	20230629	095700	482215700	91600	91600	91700	91600	118
532	20230629	095600	471406100	91600	91600	91600	91600	9
533	20230629	095500	470581700	91600	91700	91700	91600	2
534	20230629	095400	470398400	91500	91400	91700	91400	50
535	20230629	095300	465822300	91300	91300	91300	91300	4
536	20230629	095200	465457100	91000	91200	91200	91000	82
537	20230629	095100	457990400	91200	91300	91300	91200	24
538	20230629	095000	455800600	91500	91400	91700	91400	29
539	20230629	094900	453147400	91400	91600	91600	91400	116
540	20230629	094800	442542300	91600	91800	91800	91600	22
541	20230629	094700	440525000	91500	91500	91500	91500	10
542	20230629	094600	439610000	91500	91600	91600	91500	66
543	20230629	094500	433565700	91700	91800	92000	91700	40
544	20230629	094400	429894400	92000	92000	92000	91800	50
545	20230629	094300	425299300	91900	91900	91900	91900	7
546	20230629	094200	424656000	91900	91800	91900	91800	31
547	20230629	094100	421808700	91800	91800	91800	91800	12
548	20230629	094000	420707100	91700	91900	91900	91700	16
549	20230629	093900	419238200	92000	92100	92100	91900	52
550	20230629	093800	414451800	92000	92000	92000	92000	25
551	20230629	093700	412151800	91900	92000	92100	91900	57
552	20230629	093600	406908300	92100	92100	92100	92000	168
553	20230629	093500	391436300	92000	91500	92000	91500	556
554	20230629	093400	340559700	91500	91400	91500	91400	60
555	20230629	093300	335070600	91400	91000	91400	91000	161
556	20230629	093200	320417600	91000	91100	91100	91000	280
557	20230629	093100	294936800	91300	91300	91400	91200	137
558	20230629	093000	282424800	91300	91000	91300	91000	246
559	20230629	092900	260021700	91000	91000	91000	91000	1
560	20230629	092800	259930700	91000	91000	91000	91000	23
561	20230629	092700	257837700	90900	90900	90900	90900	108
562	20230629	092600	248020500	90900	90900	90900	90900	58
563	20230629	092500	242748300	90900	91000	91000	90900	94
564	20230629	092400	234201300	91000	91100	91100	91000	70
565	20230629	092300	227828500	91000	91000	91000	91000	10
566	20230629	092200	226918500	91000	91200	91200	91000	74
567	20230629	092100	220179900	91300	91300	91400	91300	111
568	20230629	092000	210039000	91300	91200	91300	91100	61
569	20230629	091900	204479000	91200	91200	91200	91200	16
570	20230629	091800	203019800	91200	91200	91200	91200	17
571	20230629	091700	201469400	91100	91100	91100	91100	48
572	20230629	091600	197096600	91100	91100	91100	91100	21
573	20230629	091500	195183500	91000	91000	91000	91000	11
574	20230629	091400	194182500	90900	90600	90900	90600	109
575	20230629	091300	184290000	90600	90300	90600	90300	636
576	20230629	091200	126804900	90200	90200	90200	90200	2
577	20230629	091100	126624500	90400	90300	90500	90200	20
578	20230629	091000	124817300	90200	90300	90500	90200	56
579	20230629	090900	119760800	90300	90300	90300	90200	47
580	20230629	090800	115517000	90500	90500	90500	90500	5
581	20230629	090700	115064500	90500	90500	90500	90000	407
582	20230629	090600	78371100	90600	90600	90600	90400	32
583	20230629	090500	75476200	90600	90500	90600	90400	51
584	20230629	090400	70863300	90600	90600	90600	90600	28
585	20230629	090300	68326500	90600	90600	90600	90500	57
586	20230629	090200	63165700	90800	90100	90800	90100	90
587	20230629	090100	55036600	90200	90500	90500	90200	173
588	20230629	090000	39413800	90000	91400	91400	90000	433