KissMeData/003030/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	183900	722212000	187200	187200	187200	187200	151
3	20240710	183800	722212000	187200	187200	187200	187200	0
4	20240710	183700	722212000	187200	187200	187200	187200	0
5	20240710	183600	722212000	187200	187200	187200	187200	0
6	20240710	183500	722212000	187200	187200	187200	187200	0
7	20240710	183400	722212000	187200	187200	187200	187200	0
8	20240710	183300	722212000	187200	187200	187200	187200	0
9	20240710	183200	722212000	187200	187200	187200	187200	0
10	20240710	183100	722212000	187200	187200	187200	187200	0
11	20240710	183000	722212000	187200	187200	187200	187200	0
12	20240710	182900	722212000	187200	187200	187200	187200	0
13	20240710	182800	722212000	187200	187200	187200	187200	0
14	20240710	182700	722212000	187200	187200	187200	187200	0
15	20240710	182600	722212000	187200	187200	187200	187200	0
16	20240710	182500	722212000	187200	187200	187200	187200	0
17	20240710	182400	722212000	187200	187200	187200	187200	0
18	20240710	182300	722212000	187200	187200	187200	187200	0
19	20240710	182200	722212000	187200	187200	187200	187200	0
20	20240710	182100	722212000	187200	187200	187200	187200	0
21	20240710	182000	722212000	187200	187200	187200	187200	0
22	20240710	181900	722212000	187200	187200	187200	187200	0
23	20240710	181800	722212000	187200	187200	187200	187200	0
24	20240710	181700	722212000	187200	187200	187200	187200	0
25	20240710	181600	722212000	187200	187200	187200	187200	0
26	20240710	181500	722212000	187200	187200	187200	187200	0
27	20240710	181400	722212000	187200	187200	187200	187200	0
28	20240710	181300	722212000	187200	187200	187200	187200	0
29	20240710	181200	722212000	187200	187200	187200	187200	0
30	20240710	181100	722212000	187200	187200	187200	187200	0
31	20240710	181000	722212000	187200	187200	187200	187200	0
32	20240710	180900	722212000	187200	187200	187200	187200	151
33	20240710	180800	722212000	187200	187200	187200	187200	0
34	20240710	180700	722212000	187200	187200	187200	187200	0
35	20240710	180600	722212000	187200	187200	187200	187200	0
36	20240710	180500	722212000	187200	187200	187200	187200	0
37	20240710	180400	722212000	187200	187200	187200	187200	0
38	20240710	180300	722212000	187200	187200	187200	187200	0
39	20240710	180200	722212000	187200	187200	187200	187200	0
40	20240710	180100	722212000	187200	187200	187200	187200	0
41	20240710	180000	722212000	187200	187200	187200	187200	0
42	20240710	175900	722212000	187200	187200	187200	187200	0
43	20240710	175800	722212000	187200	187200	187200	187200	0
44	20240710	175700	722212000	187200	187200	187200	187200	0
45	20240710	175600	722212000	187200	187200	187200	187200	0
46	20240710	175500	722212000	187200	187200	187200	187200	0
47	20240710	175400	722212000	187200	187200	187200	187200	0
48	20240710	175300	722212000	187200	187200	187200	187200	0
49	20240710	175200	722212000	187200	187200	187200	187200	0
50	20240710	175100	722212000	187200	187200	187200	187200	0
51	20240710	175000	722212000	187200	187200	187200	187200	0
52	20240710	174900	722212000	187200	187200	187200	187200	0
53	20240710	174800	722212000	187200	187200	187200	187200	0
54	20240710	174700	722212000	187200	187200	187200	187200	0
55	20240710	174600	722212000	187200	187200	187200	187200	0
56	20240710	174500	722212000	187200	187200	187200	187200	0
57	20240710	174400	722212000	187200	187200	187200	187200	0
58	20240710	174300	722212000	187200	187200	187200	187200	0
59	20240710	174200	722212000	187200	187200	187200	187200	0
60	20240710	174100	722212000	187200	187200	187200	187200	0
61	20240710	174000	722212000	187200	187200	187200	187200	0
62	20240710	173900	722212000	187200	187200	187200	187200	151
63	20240710	173800	722212000	187200	187200	187200	187200	0
64	20240710	173700	722212000	187200	187200	187200	187200	0
65	20240710	173600	722212000	187200	187200	187200	187200	0
66	20240710	173500	722212000	187200	187200	187200	187200	0
67	20240710	173400	722212000	187200	187200	187200	187200	0
68	20240710	173300	722212000	187200	187200	187200	187200	0
69	20240710	173200	722212000	187200	187200	187200	187200	0
70	20240710	173100	722212000	187200	187200	187200	187200	0
71	20240710	173000	722212000	187200	187200	187200	187200	0
72	20240710	172900	722212000	187200	187200	187200	187200	0
73	20240710	172800	722212000	187200	187200	187200	187200	0
74	20240710	172700	722212000	187200	187200	187200	187200	0
75	20240710	172600	722212000	187200	187200	187200	187200	0
76	20240710	172500	722212000	187200	187200	187200	187200	0
77	20240710	172400	722212000	187200	187200	187200	187200	0
78	20240710	172300	722212000	187200	187200	187200	187200	0
79	20240710	172200	722212000	187200	187200	187200	187200	0
80	20240710	172100	722212000	187200	187200	187200	187200	0
81	20240710	172000	722212000	187200	187200	187200	187200	0
82	20240710	171900	722212000	187200	187200	187200	187200	0
83	20240710	171800	722212000	187200	187200	187200	187200	0
84	20240710	171700	722212000	187200	187200	187200	187200	0
85	20240710	171600	722212000	187200	187200	187200	187200	0
86	20240710	171500	722212000	187200	187200	187200	187200	0
87	20240710	171400	722212000	187200	187200	187200	187200	0
88	20240710	171300	722212000	187200	187200	187200	187200	0
89	20240710	171200	722212000	187200	187200	187200	187200	0
90	20240710	171100	722212000	187200	187200	187200	187200	0
91	20240710	171000	722212000	187200	187200	187200	187200	0
92	20240710	170900	722212000	187200	187200	187200	187200	151
93	20240710	170800	722212000	187200	187200	187200	187200	0
94	20240710	170700	722212000	187200	187200	187200	187200	0
95	20240710	170600	722212000	187200	187200	187200	187200	0
96	20240710	170500	722212000	187200	187200	187200	187200	0
97	20240710	170400	722212000	187200	187200	187200	187200	0
98	20240710	170300	722212000	187200	187200	187200	187200	0
99	20240710	170200	722212000	187200	187200	187200	187200	0
100	20240710	170100	722212000	187200	187200	187200	187200	0
101	20240710	170000	722212000	187200	187200	187200	187200	0
102	20240710	165900	722212000	187200	187200	187200	187200	0
103	20240710	165800	722212000	187200	187200	187200	187200	0
104	20240710	165700	722212000	187200	187200	187200	187200	0
105	20240710	165600	722212000	187200	187200	187200	187200	0
106	20240710	165500	722212000	187200	187200	187200	187200	0
107	20240710	165400	722212000	187200	187200	187200	187200	0
108	20240710	165300	722212000	187200	187200	187200	187200	0
109	20240710	165200	722212000	187200	187200	187200	187200	0
110	20240710	165100	722212000	187200	187200	187200	187200	0
111	20240710	165000	722212000	187200	187200	187200	187200	0
112	20240710	164900	722212000	187200	187200	187200	187200	0
113	20240710	164800	722212000	187200	187200	187200	187200	0
114	20240710	164700	722212000	187200	187200	187200	187200	0
115	20240710	164600	722212000	187200	187200	187200	187200	0
116	20240710	164500	722212000	187200	187200	187200	187200	0
117	20240710	164400	722212000	187200	187200	187200	187200	0
118	20240710	164300	722212000	187200	187200	187200	187200	0
119	20240710	164200	722212000	187200	187200	187200	187200	0
120	20240710	164100	722212000	187200	187200	187200	187200	0
121	20240710	164000	722212000	187200	187200	187200	187200	0
122	20240710	163900	722212000	187200	187200	187200	187200	151
123	20240710	163800	722212000	187200	187200	187200	187200	0
124	20240710	163700	722212000	187200	187200	187200	187200	0
125	20240710	163600	722212000	187200	187200	187200	187200	0
126	20240710	163500	722212000	187200	187200	187200	187200	0
127	20240710	163400	722212000	187200	187200	187200	187200	0
128	20240710	163300	722212000	187200	187200	187200	187200	0
129	20240710	163200	722212000	187200	187200	187200	187200	0
130	20240710	163100	722212000	187200	187200	187200	187200	0
131	20240710	163000	722212000	187200	187200	187200	187200	0
132	20240710	162900	722212000	187200	187200	187200	187200	0
133	20240710	162800	722212000	187200	187200	187200	187200	0
134	20240710	162700	722212000	187200	187200	187200	187200	0
135	20240710	162600	722212000	187200	187200	187200	187200	0
136	20240710	162500	722212000	187200	187200	187200	187200	0
137	20240710	162400	722212000	187200	187200	187200	187200	0
138	20240710	162300	722212000	187200	187200	187200	187200	0
139	20240710	162200	722212000	187200	187200	187200	187200	0
140	20240710	162100	722212000	187200	187200	187200	187200	0
141	20240710	162000	722212000	187200	187200	187200	187200	0
142	20240710	161900	722212000	187200	187200	187200	187200	0
143	20240710	161800	722212000	187200	187200	187200	187200	0
144	20240710	161700	722212000	187200	187200	187200	187200	0
145	20240710	161600	722212000	187200	187200	187200	187200	0
146	20240710	161500	722212000	187200	187200	187200	187200	0
147	20240710	161400	722212000	187200	187200	187200	187200	0
148	20240710	161300	722212000	187200	187200	187200	187200	0
149	20240710	161200	722212000	187200	187200	187200	187200	0
150	20240710	161100	722212000	187200	187200	187200	187200	0
151	20240710	161000	722212000	187200	187200	187200	187200	0
152	20240710	160900	722212000	187200	187200	187200	187200	151
153	20240710	160800	722212000	187200	187200	187200	187200	0
154	20240710	160700	722212000	187200	187200	187200	187200	0
155	20240710	160600	722212000	187200	187200	187200	187200	0
156	20240710	160500	722212000	187200	187200	187200	187200	0
157	20240710	160400	722212000	187200	187200	187200	187200	0
158	20240710	160300	722212000	187200	187200	187200	187200	0
159	20240710	160200	722212000	187200	187200	187200	187200	0
160	20240710	160100	722212000	187200	187200	187200	187200	0
161	20240710	160000	722212000	187200	187200	187200	187200	0
162	20240710	155900	722212000	187200	187200	187200	187200	0
163	20240710	155800	722212000	187200	187200	187200	187200	0
164	20240710	155700	722212000	187200	187200	187200	187200	0
165	20240710	155600	722212000	187200	187200	187200	187200	0
166	20240710	155500	722212000	187200	187200	187200	187200	0
167	20240710	155400	722212000	187200	187200	187200	187200	0
168	20240710	155300	722212000	187200	187200	187200	187200	0
169	20240710	155200	722212000	187200	187200	187200	187200	0
170	20240710	155100	722212000	187200	187200	187200	187200	0
171	20240710	155000	722212000	187200	187200	187200	187200	0
172	20240710	154900	722212000	187200	187200	187200	187200	0
173	20240710	154800	722212000	187200	187200	187200	187200	0
174	20240710	154700	722212000	187200	187200	187200	187200	0
175	20240710	154600	722212000	187200	187200	187200	187200	0
176	20240710	154500	722212000	187200	187200	187200	187200	0
177	20240710	154400	722212000	187200	187200	187200	187200	0
178	20240710	154300	722212000	187200	187200	187200	187200	0
179	20240710	154200	722212000	187200	187200	187200	187200	0
180	20240710	154100	722212000	187200	187200	187200	187200	0
181	20240710	154000	722212000	187200	187200	187200	187200	0
182	20240710	153900	722212000	187200	187200	187200	187200	151
183	20240710	153800	722212000	187200	187200	187200	187200	0
184	20240710	153700	722212000	187200	187200	187200	187200	0
185	20240710	153600	722212000	187200	187200	187200	187200	0
186	20240710	153500	722212000	187200	187200	187200	187200	0
187	20240710	153400	722212000	187200	187200	187200	187200	0
188	20240710	153300	722212000	187200	187200	187200	187200	0
189	20240710	153200	722212000	187200	187200	187200	187200	0
190	20240710	153100	722212000	187200	187200	187200	187200	0
191	20240710	153000	722212000	187200	187200	187200	187200	151
192	20240710	152900	693944800	187400	187400	187400	187400	0
193	20240710	152800	693944800	187400	187400	187400	187400	0
194	20240710	152700	693944800	187400	187400	187400	187400	0
195	20240710	152600	693944800	187400	187400	187400	187400	0
196	20240710	152500	693944800	187400	187400	187400	187400	0
197	20240710	152400	693944800	187400	187400	187400	187400	0
198	20240710	152300	693944800	187400	187400	187400	187400	0
199	20240710	152200	693944800	187400	187400	187400	187400	0
200	20240710	152100	693944800	187400	187400	187400	187400	0
201	20240710	152000	693944800	187400	187400	187400	187400	0
202	20240710	151900	693944800	187400	187700	187700	187400	29
203	20240710	151800	688503900	187700	187600	187700	187400	50
204	20240710	151700	679126000	187600	187400	187600	187400	6
205	20240710	151600	678001400	187400	187400	187400	187400	3
206	20240710	151500	677439200	187600	187400	187600	187300	62
207	20240710	151400	665818700	187400	187400	187400	187400	12
208	20240710	151300	663569900	187500	187500	187500	187500	1
209	20240710	151200	663382400	187600	187500	187600	187400	22
210	20240710	151100	659258600	187800	187800	187800	187800	1
211	20240710	151000	659070800	187900	187800	187900	187300	9
212	20240710	150900	657382900	187600	187600	187600	187500	10
213	20240710	150800	655507500	187600	187400	187800	187400	17
214	20240710	150700	652320100	187400	187400	187700	187400	28
215	20240710	150600	647071400	187500	187500	187500	187500	4
216	20240710	150500	646321400	187500	187500	187500	187500	1
217	20240710	150400	646133900	187600	187800	187800	187500	38
218	20240710	150300	639007400	187800	187900	187900	187800	9
219	20240710	150200	637316800	187900	187900	187900	187900	1
220	20240710	150100	637128900	187900	188400	188400	187900	27
221	20240710	150000	632049600	188400	188500	188500	188400	23
222	20240710	145900	627714700	188500	188600	188600	188500	15
223	20240710	145800	624885900	188600	188600	188600	188600	6
224	20240710	145700	623754300	188700	188600	188700	188600	15
225	20240710	145600	620924100	188600	188600	188600	188500	20
226	20240710	145500	617152600	188600	188600	188600	188500	9
227	20240710	145400	615455300	188600	188500	188600	188500	9
228	20240710	145300	613758200	188500	188600	188700	188500	18
229	20240710	145200	610362900	188500	188600	188600	188500	17
230	20240710	145100	607156800	188600	187800	188800	187800	59
231	20240710	145000	596056000	187900	187800	187900	187800	6
232	20240710	144900	594929000	187800	187900	187900	187800	2
233	20240710	144800	594553300	187800	187800	187900	187800	4
234	20240710	144700	593802000	187800	187600	187800	187600	15
235	20240710	144600	590986900	187600	187600	187600	187600	3
236	20240710	144500	590424100	188500	187500	188500	187500	15
237	20240710	144400	587609700	187500	187400	187600	187400	24
238	20240710	144300	583110200	187400	187500	187500	187400	9
239	20240710	144200	581422900	187500	187600	187600	187500	12
240	20240710	144100	579172700	187600	187600	187700	187600	6
241	20240710	144000	578047000	187600	187700	187700	187600	6
242	20240710	143900	576921100	187600	187600	187700	187600	8
243	20240710	143800	575420200	187600	187600	187700	187600	7
244	20240710	143700	574106900	187600	187700	187700	187600	10
245	20240710	143600	572230100	187600	187800	187800	187600	5
246	20240710	143500	571291400	187800	187900	187900	187800	3
247	20240710	143400	570727900	188100	187700	188300	187600	32
248	20240710	143300	564715500	187700	187900	187900	187600	17
249	20240710	143200	561525200	188000	188000	188100	188000	12
250	20240710	143100	559269100	188100	188000	188100	188000	6
251	20240710	143000	558141000	188000	188000	188100	188000	5
252	20240710	142900	557200900	188000	188200	188300	188000	17
253	20240710	142800	554002500	188200	188200	188300	188200	4
254	20240710	142700	553249600	188200	188200	188300	188200	8
255	20240710	142600	551743900	188200	188200	188300	188200	5
256	20240710	142500	550802800	188200	188200	188300	188200	6
257	20240710	142400	549673400	188200	188200	188300	188200	6
258	20240710	142300	548544100	188200	188300	188300	188200	4
259	20240710	142200	547791200	188200	188300	188300	188200	7
260	20240710	142100	546473600	188200	188200	188200	188200	3
261	20240710	142000	545909000	188200	188200	188300	188200	5
262	20240710	141900	544967900	188200	188200	188300	188200	6
263	20240710	141800	543838600	188300	188400	188400	188300	3
264	20240710	141700	543273600	188400	188300	188400	188300	6
265	20240710	141600	542143500	188400	188300	188400	188300	9
266	20240710	141500	540448600	188400	188300	188400	188200	4
267	20240710	141400	539695400	188600	188500	188600	188200	6
268	20240710	141300	538565100	188800	188300	188800	188300	14
269	20240710	141200	535927100	188200	188300	188700	188200	6
270	20240710	141100	534796600	188300	188400	188600	188300	7
271	20240710	141000	533478100	188600	188500	188600	188300	7
272	20240710	140900	532158900	188300	188500	188600	188300	5
273	20240710	140800	531216600	188600	188500	188600	188500	3
274	20240710	140700	530651000	188600	188500	188800	188300	17
275	20240710	140600	527447100	188500	188500	188600	188500	4
276	20240710	140500	526693000	188600	188500	188600	188500	2
277	20240710	140400	526315900	188500	188600	188600	188500	3
278	20240710	140300	525750200	188500	188600	188600	188500	4
279	20240710	140200	524996000	188600	188600	188600	188600	3
280	20240710	140100	524430200	188700	188800	188800	188700	3
281	20240710	140000	523864000	188800	188600	188800	188600	12
282	20240710	135900	521599300	188700	187600	188800	187600	40
283	20240710	135800	514070500	187600	187600	187600	187600	1
284	20240710	135700	513882900	187900	188000	188000	187700	12
285	20240710	135600	511629500	187800	187900	188000	187700	20
286	20240710	135500	507873200	187600	188100	188100	187600	8
287	20240710	135400	506370900	188500	188500	188500	188500	12
288	20240710	135300	504108900	188500	188600	188600	188500	6
289	20240710	135200	502977800	188500	188500	188500	188500	33
290	20240710	135100	496757300	188500	188500	188500	188500	3
291	20240710	135000	496191800	188600	188600	188600	188600	0
292	20240710	134900	496191800	188600	188500	188600	188500	6
293	20240710	134800	495060500	188500	188500	188500	188500	28
294	20240710	134700	489782500	188500	188500	188500	188500	5
295	20240710	134600	488840000	188600	188500	188600	188500	2
296	20240710	134500	488462900	188500	188500	188500	188500	11
297	20240710	134400	486389400	188500	188500	188500	188500	4
298	20240710	134300	485635400	188500	188500	188500	188500	2
299	20240710	134200	485258400	188600	188500	188600	188500	9
300	20240710	134100	483561800	188500	188500	188500	188500	3
301	20240710	134000	482996300	188500	188500	188500	188500	6
302	20240710	133900	481865300	188500	188600	188600	188500	2
303	20240710	133800	481488200	188500	188500	188500	188500	5
304	20240710	133700	480545700	188500	188500	188500	188500	1
305	20240710	133600	480357200	188500	188500	188500	188500	7
306	20240710	133500	479037700	188500	188500	188600	188500	6
307	20240710	133400	477906600	188500	188500	188500	188500	3
308	20240710	133300	477341100	188600	188600	188700	188600	6
309	20240710	133200	476209400	188600	188600	188600	188600	5
310	20240710	133100	475266400	188700	188600	188700	188600	10
311	20240710	133000	473380300	188700	188700	188700	188700	0
312	20240710	132900	473380300	188700	188700	188700	188700	0
313	20240710	132800	473380300	188700	188700	188700	188700	2
314	20240710	132700	473002900	188700	188700	188700	188700	0
315	20240710	132600	473002900	188700	188600	188700	188600	24
316	20240710	132500	468476300	188500	188500	188500	188500	3
317	20240710	132400	467910800	188600	188600	188600	188600	1
318	20240710	132300	467722200	188500	188500	188500	188500	1
319	20240710	132200	467533700	188500	188600	188600	188500	2
320	20240710	132100	467156600	188700	188600	188700	188600	3
321	20240710	132000	466590700	188500	188500	188500	188300	45
322	20240710	131900	458111500	188500	188500	188500	188500	2
323	20240710	131800	457734500	188500	188500	188500	188500	3
324	20240710	131700	457169000	188500	188600	188600	188500	11
325	20240710	131600	455095400	188600	188600	188600	188600	0
326	20240710	131500	455095400	188600	188600	188600	188600	0
327	20240710	131400	455095400	188600	188600	188600	188600	0
328	20240710	131300	455095400	188600	188500	188600	188500	11
329	20240710	131200	453021800	188700	188800	188800	188700	24
330	20240710	131100	448492400	188900	188900	188900	188900	2
331	20240710	131000	448114600	189000	188900	189000	188900	2
332	20240710	130900	447736700	188900	188900	188900	188900	6
333	20240710	130800	446603300	189000	189000	189000	189000	0
334	20240710	130700	446603300	189000	189000	189000	189000	0
335	20240710	130600	446603300	189000	188800	189000	188800	11
336	20240710	130500	444526100	188900	188900	188900	188300	48
337	20240710	130400	435460400	188300	188200	188900	188200	97
338	20240710	130300	417166700	188100	187800	188100	187800	27
339	20240710	130200	412093500	187900	187900	187900	187900	0
340	20240710	130100	412093500	187900	187900	187900	187900	0
341	20240710	130000	412093500	187900	187000	187900	187000	42
342	20240710	125900	404226100	186900	186900	187000	186900	10
343	20240710	125800	402356900	186900	186900	186900	186900	0
344	20240710	125700	402356900	186900	186900	186900	186900	0
345	20240710	125600	402356900	186900	186900	186900	186900	1
346	20240710	125500	402170000	187000	187000	187000	187000	1
347	20240710	125400	401983000	187000	187000	187000	187000	0
348	20240710	125300	401983000	187000	187000	187000	187000	3
349	20240710	125200	401422000	187100	187000	187100	187000	40
350	20240710	125100	393941900	187000	187000	187000	187000	0
351	20240710	125000	393941900	187000	187000	187000	187000	1
352	20240710	124900	393754900	186900	186900	186900	186900	5
353	20240710	124800	392820400	187000	187000	187000	187000	1
354	20240710	124700	392633400	186900	186900	186900	186900	0
355	20240710	124600	392633400	186900	186900	186900	186900	4
356	20240710	124500	391885800	186900	187000	187000	186900	5
357	20240710	124400	390951200	187000	187000	187000	187000	1
358	20240710	124300	390764200	186900	186900	186900	186900	0
359	20240710	124200	390764200	186900	186900	186900	186900	2
360	20240710	124100	390390400	187000	187000	187000	187000	2
361	20240710	124000	390016400	186900	186900	186900	186900	3
362	20240710	123900	389455700	187000	187000	187000	187000	0
363	20240710	123800	389455700	187000	187000	187000	187000	4
364	20240710	123700	388707700	186900	186900	186900	186900	3
365	20240710	123600	388147000	187000	187000	187000	187000	0
366	20240710	123500	388147000	187000	187000	187000	187000	0
367	20240710	123400	388147000	187000	186900	187000	186900	3
368	20240710	123300	387586200	187000	187000	187000	187000	1
369	20240710	123200	387399200	187000	187000	187000	187000	0
370	20240710	123100	387399200	187000	187000	187000	187000	0
371	20240710	123000	387399200	187000	187000	187000	187000	8
372	20240710	122900	385903200	186900	186900	186900	186900	11
373	20240710	122800	383847300	186900	186900	186900	186900	0
374	20240710	122700	383847300	186900	186900	187000	186900	9
375	20240710	122600	382165100	186800	186800	186800	186800	1
376	20240710	122500	381978300	186900	186900	186900	186900	0
377	20240710	122400	381978300	186900	186900	186900	186900	2
378	20240710	122300	381604500	186900	187000	187000	186800	30
379	20240710	122200	375997500	186900	186800	186900	186800	4
380	20240710	122100	375250200	186800	186800	186800	186800	2
381	20240710	122000	374876600	187000	186900	187000	186800	22
382	20240710	121900	370766500	186800	186800	186800	186800	0
383	20240710	121800	370766500	186800	186800	186800	186800	1
384	20240710	121700	370579700	186900	186900	186900	186900	0
385	20240710	121600	370579700	186900	186800	186900	186800	2
386	20240710	121500	370206000	186900	186900	186900	186900	2
387	20240710	121400	369832200	186900	186900	186900	186900	6
388	20240710	121300	368710800	187000	187000	187000	187000	0
389	20240710	121200	368710800	187000	186900	187000	186900	2
390	20240710	121100	368336900	187000	187000	187000	187000	2
391	20240710	121000	367962900	186900	186900	186900	186900	0
392	20240710	120900	367962900	186900	186900	186900	186900	3
393	20240710	120800	367402200	187200	186900	187200	186900	6
394	20240710	120700	366280500	187000	187000	187000	187000	1
395	20240710	120600	366093500	187000	187200	187200	187000	2
396	20240710	120500	365719300	187500	187100	187500	187100	11
397	20240710	120400	363660400	187400	187400	187400	187400	1
398	20240710	120300	363473000	187100	187400	187400	187100	4
399	20240710	120200	362724300	187000	186600	187000	186600	26
400	20240710	120100	357867200	186600	186600	186600	186600	0
401	20240710	120000	357867200	186600	186600	186600	186600	5
402	20240710	115900	356934200	186700	186700	186700	186700	0
403	20240710	115800	356934200	186700	186700	187000	186700	7
404	20240710	115700	355626500	187000	186700	187000	186700	6
405	20240710	115600	354505400	187000	186600	187000	186600	20
406	20240710	115500	350772500	186700	186600	186700	186600	3
407	20240710	115400	350212600	186700	186600	186700	186600	13
408	20240710	115300	347786700	186600	186600	186600	186600	5
409	20240710	115200	346853700	186600	186600	186600	186600	3
410	20240710	115100	346293900	186600	186700	186700	186600	3
411	20240710	115000	345734000	186600	186600	186600	186600	11
412	20240710	114900	343681400	186600	186600	186600	186600	0
413	20240710	114800	343681400	186600	186600	186600	186600	5
414	20240710	114700	342748400	186700	186700	186700	186700	1
415	20240710	114600	342561700	186700	186600	186700	186600	13
416	20240710	114500	340134700	186600	186600	186600	186600	0
417	20240710	114400	340134700	186600	186700	186700	186600	7
418	20240710	114300	338827900	186600	186600	186600	186600	3
419	20240710	114200	338268100	186600	186600	186600	186600	1
420	20240710	114100	338081500	186600	186600	186600	186600	2
421	20240710	114000	337708300	186600	186600	186700	186600	5
422	20240710	113900	336775200	186600	186600	186600	186600	1
423	20240710	113800	336588600	186600	186600	186600	186600	0
424	20240710	113700	336588600	186600	186700	186700	186600	2
425	20240710	113600	336215300	186700	186700	186700	186700	0
426	20240710	113500	336215300	186700	186700	186700	186700	10
427	20240710	113400	334348300	186800	186800	186800	186800	0
428	20240710	113300	334348300	186800	186700	186800	186700	3
429	20240710	113200	333788000	186700	186700	186700	186700	3
430	20240710	113100	333227900	186700	186700	186700	186700	8
431	20240710	113000	331734300	186700	186700	186700	186700	1
432	20240710	112900	331547600	186800	186700	186800	186700	4
433	20240710	112800	330800500	186700	186800	186800	186700	5
434	20240710	112700	329866800	186800	186800	186800	186800	3
435	20240710	112600	329306400	186800	186900	186900	186800	2
436	20240710	112500	328932700	186800	186800	186800	186800	4
437	20240710	112400	328185500	186800	186800	186800	186800	1
438	20240710	112300	327998700	186800	186900	186900	186800	3
439	20240710	112200	327438200	187000	187000	187000	187000	1
440	20240710	112100	327251200	187000	186800	187000	186800	27
441	20240710	112000	322205200	186800	186800	186800	186800	1
442	20240710	111900	322018400	186800	186900	186900	186800	5
443	20240710	111800	321084000	186900	187000	187000	186900	3
444	20240710	111700	320523200	187000	186700	187000	186700	46
445	20240710	111600	311932300	186700	186700	186700	186700	1
446	20240710	111500	311745600	186700	186700	186700	186700	1
447	20240710	111400	311558900	186700	186700	186700	186600	19
448	20240710	111300	308011700	186700	186700	186700	186700	0
449	20240710	111200	308011700	186700	186700	186700	186600	9
450	20240710	111100	306331500	186700	186700	186700	186700	2
451	20240710	111000	305958100	186600	186600	186600	186600	5
452	20240710	110900	305025100	186600	186600	186600	186600	3
453	20240710	110800	304465300	186700	186600	186700	186600	5
454	20240710	110700	303532200	186600	186600	186600	186600	2
455	20240710	110600	303159000	186600	186600	186600	186600	2
456	20240710	110500	302785800	186600	186600	186600	186600	2
457	20240710	110400	302412600	186700	186600	186700	186600	4
458	20240710	110300	301666100	186600	186600	186600	186600	2
459	20240710	110200	301292900	186600	186600	186600	186600	0
460	20240710	110100	301292900	186600	186700	186700	186600	7
461	20240710	110000	299986600	186600	186600	186600	186600	2
462	20240710	105900	299613400	186600	186600	186600	186600	2
463	20240710	105800	299240200	186700	186700	186700	186700	1
464	20240710	105700	299053500	186600	186700	186700	186600	3
465	20240710	105600	298493600	186700	186700	186700	186700	3
466	20240710	105500	297933500	186800	186700	186800	186700	5
467	20240710	105400	296999900	186700	186700	186700	186700	2
468	20240710	105300	296626500	186800	186700	186800	186700	6
469	20240710	105200	295506200	186700	186700	186700	186700	6
470	20240710	105100	294386000	186800	186800	186800	186800	3
471	20240710	105000	293825600	186900	186900	186900	186900	2
472	20240710	104900	293451800	186800	186800	186800	186800	17
473	20240710	104800	290276200	186800	186800	186800	186800	9
474	20240710	104700	288595000	186900	186900	186900	186900	1
475	20240710	104600	288408100	187000	187000	187000	186900	4
476	20240710	104500	287660300	186900	186900	186900	186900	3
477	20240710	104400	287099600	186900	186900	186900	186900	6
478	20240710	104300	285978200	186900	187000	187000	186900	4
479	20240710	104200	285230500	186900	186900	186900	186900	0
480	20240710	104100	285230500	186900	186900	186900	186900	5
481	20240710	104000	284296000	187000	187100	187100	187000	3
482	20240710	103900	283734900	187100	187100	187100	187100	4
483	20240710	103800	282986500	187100	187100	187100	187100	3
484	20240710	103700	282425200	187100	187100	187100	187100	0
485	20240710	103600	282425200	187100	187500	187500	187100	4
486	20240710	103500	281676200	187400	187400	187400	187400	1
487	20240710	103400	281488800	187400	187700	187700	187200	14
488	20240710	103300	278866200	188200	187000	188200	187000	33
489	20240710	103200	272690100	187100	187100	187100	187000	5
490	20240710	103100	271754900	187000	187000	187000	187000	0
491	20240710	103000	271754900	187000	187100	187200	187000	9
492	20240710	102900	270071500	187200	187200	187200	187200	0
493	20240710	102800	270071500	187200	187200	187200	187200	1
494	20240710	102700	269884300	187200	187200	187300	187200	3
495	20240710	102600	269322600	187200	187200	187200	187200	0
496	20240710	102500	269322600	187200	187400	187400	187200	4
497	20240710	102400	268573300	187300	187300	187300	187300	8
498	20240710	102300	267074900	187400	187400	187400	187400	0
499	20240710	102200	267074900	187400	187400	187400	187400	4
500	20240710	102100	266325300	187600	187800	187800	187600	9
501	20240710	102000	264636000	187800	187800	187800	187800	0
502	20240710	101900	264636000	187800	187800	187800	187800	1
503	20240710	101800	264448200	187800	187800	187800	187800	2
504	20240710	101700	264072600	187700	187700	187700	187700	1
505	20240710	101600	263884900	187800	187800	187800	187800	1
506	20240710	101500	263697100	187700	187800	187800	187700	5
507	20240710	101400	262758400	187700	187300	187700	187300	99
508	20240710	101300	244203100	187500	187600	187600	187400	13
509	20240710	101200	241764700	187700	187700	187700	187700	1
510	20240710	101100	241577000	187700	187700	187700	187700	1
511	20240710	101000	241389300	187800	187800	187800	187800	1
512	20240710	100900	241201500	187800	187800	187800	187800	1
513	20240710	100800	241013700	187900	188200	188200	187900	11
514	20240710	100700	238944900	188300	188500	188500	188300	24
515	20240710	100600	234421600	188500	188500	188500	188500	0
516	20240710	100500	234421600	188500	188500	188500	188500	3
517	20240710	100400	233856100	188600	188600	188600	188600	0
518	20240710	100300	233856100	188600	189100	189100	188600	28
519	20240710	100200	228569200	189100	189100	189100	189100	1
520	20240710	100100	228380100	189200	189300	189400	189200	12
521	20240710	100000	226108500	189300	189400	189400	189300	3
522	20240710	095900	225540500	189400	189300	189400	189300	14
523	20240710	095800	222890100	189300	189400	189400	189300	7
524	20240710	095700	221564800	189300	189500	189500	189300	6
525	20240710	095600	220428300	189500	189600	189600	189500	8
526	20240710	095500	218912000	189500	189500	189500	189500	3
527	20240710	095400	218343500	189500	189900	189900	189500	96
528	20240710	095300	200133500	189800	189800	189900	189800	4
529	20240710	095200	199374200	189900	189900	189900	189800	4
530	20240710	095100	198614700	189900	189900	189900	189900	1
531	20240710	095000	198424800	189800	189800	189800	189800	1
532	20240710	094900	198235000	189900	189900	189900	189900	3
533	20240710	094800	197665300	189900	190300	190300	189900	71
534	20240710	094700	184169600	190400	190300	190400	190300	6
535	20240710	094600	183027700	190300	190400	190400	190300	4
536	20240710	094500	182266300	190400	190400	190800	190300	127
537	20240710	094400	158083300	190200	190000	190200	190000	19
538	20240710	094300	154472700	189900	189900	190000	189900	3
539	20240710	094200	153902900	189900	189800	189900	189800	11
540	20240710	094100	151814800	189800	189900	190000	189800	8
541	20240710	094000	150295900	189900	189700	189900	189700	8
542	20240710	093900	148778100	189900	189800	190000	189700	5
543	20240710	093800	147828800	189600	189000	189600	189000	30
544	20240710	093700	142151100	189000	188900	189000	188900	7
545	20240710	093600	140828700	188900	188800	188900	188800	7
546	20240710	093500	139507000	188800	189000	189100	188700	4
547	20240710	093400	138751400	188700	188600	188900	188600	5
548	20240710	093300	137807700	188900	188800	188900	188600	70
549	20240710	093200	124604800	188900	188700	188900	188700	2
550	20240710	093100	124227200	188900	188900	188900	188500	17
551	20240710	093000	121019600	188900	188700	189100	188600	8
552	20240710	092900	119508800	188900	188500	188900	188500	3
553	20240710	092800	118942600	188500	188400	188700	188400	3
554	20240710	092700	118377000	188500	188300	188500	188300	11
555	20240710	092600	116304600	188400	188300	188800	188300	32
556	20240710	092500	110271600	188300	188300	188300	188300	3
557	20240710	092400	109706700	188600	188200	188700	188200	50
558	20240710	092300	100284000	188800	188200	188800	188200	114
559	20240710	092200	78808300	188200	188400	188500	188200	41
560	20240710	092100	71088900	187900	188000	188000	187800	17
561	20240710	092000	67894000	188000	188000	188400	188000	35
562	20240710	091900	61311800	186900	186500	186900	186500	25
563	20240710	091800	56645400	186500	186600	186600	186500	4
564	20240710	091700	55899300	186600	186600	186600	186600	2
565	20240710	091600	55526100	186500	186500	186500	186500	58
566	20240710	091500	44709100	186600	186600	186600	186500	6
567	20240710	091400	43589800	186500	186600	186600	186500	6
568	20240710	091300	42470400	186800	186800	186800	186800	4
569	20240710	091200	41723200	186700	186700	186700	186700	3
570	20240710	091100	41163100	186700	186600	186700	186600	2
571	20240710	091000	40789800	186500	186400	186500	186400	12
572	20240710	090900	38552300	186500	186500	186500	186400	5
573	20240710	090800	37619900	186400	186400	186500	186400	14
574	20240710	090700	35010200	186400	186400	186500	186400	14
575	20240710	090600	32399800	186500	186500	186500	186500	4
576	20240710	090500	31653800	186300	186500	186500	186300	4
577	20240710	090400	30908200	186500	186300	186500	186300	7
578	20240710	090300	29603500	186500	186500	186500	186300	18
579	20240710	090200	26247200	186500	187100	187200	186500	42
580	20240710	090100	18397200	187100	187100	187100	187100	0
581	20240710	090000	18397200	187100	187800	187800	187100	98