KissMeData/005300/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184600	2658166000	126800	126800	126800	126800	1014
3	20240703	184500	2658166000	126800	126800	126800	126800	0
4	20240703	184400	2658166000	126800	126800	126800	126800	0
5	20240703	184300	2658166000	126800	126800	126800	126800	0
6	20240703	184200	2658166000	126800	126800	126800	126800	0
7	20240703	184100	2658166000	126800	126800	126800	126800	0
8	20240703	184000	2658166000	126800	126800	126800	126800	0
9	20240703	183900	2658166000	126800	126800	126800	126800	0
10	20240703	183800	2658166000	126800	126800	126800	126800	0
11	20240703	183700	2658166000	126800	126800	126800	126800	0
12	20240703	183600	2658166000	126800	126800	126800	126800	0
13	20240703	183500	2658166000	126800	126800	126800	126800	0
14	20240703	183400	2658166000	126800	126800	126800	126800	0
15	20240703	183300	2658166000	126800	126800	126800	126800	0
16	20240703	183200	2658166000	126800	126800	126800	126800	0
17	20240703	183100	2658166000	126800	126800	126800	126800	0
18	20240703	183000	2658166000	126800	126800	126800	126800	0
19	20240703	182900	2658166000	126800	126800	126800	126800	0
20	20240703	182800	2658166000	126800	126800	126800	126800	0
21	20240703	182700	2658166000	126800	126800	126800	126800	0
22	20240703	182600	2658166000	126800	126800	126800	126800	0
23	20240703	182500	2658166000	126800	126800	126800	126800	0
24	20240703	182400	2658166000	126800	126800	126800	126800	0
25	20240703	182300	2658166000	126800	126800	126800	126800	0
26	20240703	182200	2658166000	126800	126800	126800	126800	0
27	20240703	182100	2658166000	126800	126800	126800	126800	0
28	20240703	182000	2658166000	126800	126800	126800	126800	0
29	20240703	181900	2658166000	126800	126800	126800	126800	0
30	20240703	181800	2658166000	126800	126800	126800	126800	0
31	20240703	181700	2658166000	126800	126800	126800	126800	0
32	20240703	181600	2658166000	126800	126800	126800	126800	1014
33	20240703	181500	2658166000	126800	126800	126800	126800	0
34	20240703	181400	2658166000	126800	126800	126800	126800	0
35	20240703	181300	2658166000	126800	126800	126800	126800	0
36	20240703	181200	2658166000	126800	126800	126800	126800	0
37	20240703	181100	2658166000	126800	126800	126800	126800	0
38	20240703	181000	2658166000	126800	126800	126800	126800	0
39	20240703	180900	2658166000	126800	126800	126800	126800	0
40	20240703	180800	2658166000	126800	126800	126800	126800	0
41	20240703	180700	2658166000	126800	126800	126800	126800	0
42	20240703	180600	2658166000	126800	126800	126800	126800	0
43	20240703	180500	2658166000	126800	126800	126800	126800	0
44	20240703	180400	2658166000	126800	126800	126800	126800	0
45	20240703	180300	2658166000	126800	126800	126800	126800	0
46	20240703	180200	2658166000	126800	126800	126800	126800	0
47	20240703	180100	2658166000	126800	126800	126800	126800	0
48	20240703	180000	2658166000	126800	126800	126800	126800	0
49	20240703	175900	2658166000	126800	126800	126800	126800	0
50	20240703	175800	2658166000	126800	126800	126800	126800	0
51	20240703	175700	2658166000	126800	126800	126800	126800	0
52	20240703	175600	2658166000	126800	126800	126800	126800	0
53	20240703	175500	2658166000	126800	126800	126800	126800	0
54	20240703	175400	2658166000	126800	126800	126800	126800	0
55	20240703	175300	2658166000	126800	126800	126800	126800	0
56	20240703	175200	2658166000	126800	126800	126800	126800	0
57	20240703	175100	2658166000	126800	126800	126800	126800	0
58	20240703	175000	2658166000	126800	126800	126800	126800	0
59	20240703	174900	2658166000	126800	126800	126800	126800	0
60	20240703	174800	2658166000	126800	126800	126800	126800	0
61	20240703	174700	2658166000	126800	126800	126800	126800	0
62	20240703	174600	2658166000	126800	126800	126800	126800	1014
63	20240703	174500	2658166000	126800	126800	126800	126800	0
64	20240703	174400	2658166000	126800	126800	126800	126800	0
65	20240703	174300	2658166000	126800	126800	126800	126800	0
66	20240703	174200	2658166000	126800	126800	126800	126800	0
67	20240703	174100	2658166000	126800	126800	126800	126800	0
68	20240703	174000	2658166000	126800	126800	126800	126800	0
69	20240703	173900	2658166000	126800	126800	126800	126800	0
70	20240703	173800	2658166000	126800	126800	126800	126800	0
71	20240703	173700	2658166000	126800	126800	126800	126800	0
72	20240703	173600	2658166000	126800	126800	126800	126800	0
73	20240703	173500	2658166000	126800	126800	126800	126800	0
74	20240703	173400	2658166000	126800	126800	126800	126800	0
75	20240703	173300	2658166000	126800	126800	126800	126800	0
76	20240703	173200	2658166000	126800	126800	126800	126800	0
77	20240703	173100	2658166000	126800	126800	126800	126800	0
78	20240703	173000	2658166000	126800	126800	126800	126800	0
79	20240703	172900	2658166000	126800	126800	126800	126800	0
80	20240703	172800	2658166000	126800	126800	126800	126800	0
81	20240703	172700	2658166000	126800	126800	126800	126800	0
82	20240703	172600	2658166000	126800	126800	126800	126800	0
83	20240703	172500	2658166000	126800	126800	126800	126800	0
84	20240703	172400	2658166000	126800	126800	126800	126800	0
85	20240703	172300	2658166000	126800	126800	126800	126800	0
86	20240703	172200	2658166000	126800	126800	126800	126800	0
87	20240703	172100	2658166000	126800	126800	126800	126800	0
88	20240703	172000	2658166000	126800	126800	126800	126800	0
89	20240703	171900	2658166000	126800	126800	126800	126800	0
90	20240703	171800	2658166000	126800	126800	126800	126800	0
91	20240703	171700	2658166000	126800	126800	126800	126800	0
92	20240703	171600	2658166000	126800	126800	126800	126800	1014
93	20240703	171500	2658166000	126800	126800	126800	126800	0
94	20240703	171400	2658166000	126800	126800	126800	126800	0
95	20240703	171300	2658166000	126800	126800	126800	126800	0
96	20240703	171200	2658166000	126800	126800	126800	126800	0
97	20240703	171100	2658166000	126800	126800	126800	126800	0
98	20240703	171000	2658166000	126800	126800	126800	126800	0
99	20240703	170900	2658166000	126800	126800	126800	126800	0
100	20240703	170800	2658166000	126800	126800	126800	126800	0
101	20240703	170700	2658166000	126800	126800	126800	126800	0
102	20240703	170600	2658166000	126800	126800	126800	126800	0
103	20240703	170500	2658166000	126800	126800	126800	126800	0
104	20240703	170400	2658166000	126800	126800	126800	126800	0
105	20240703	170300	2658166000	126800	126800	126800	126800	0
106	20240703	170200	2658166000	126800	126800	126800	126800	0
107	20240703	170100	2658166000	126800	126800	126800	126800	0
108	20240703	170000	2658166000	126800	126800	126800	126800	0
109	20240703	165900	2658166000	126800	126800	126800	126800	0
110	20240703	165800	2658166000	126800	126800	126800	126800	0
111	20240703	165700	2658166000	126800	126800	126800	126800	0
112	20240703	165600	2658166000	126800	126800	126800	126800	0
113	20240703	165500	2658166000	126800	126800	126800	126800	0
114	20240703	165400	2658166000	126800	126800	126800	126800	0
115	20240703	165300	2658166000	126800	126800	126800	126800	0
116	20240703	165200	2658166000	126800	126800	126800	126800	0
117	20240703	165100	2658166000	126800	126800	126800	126800	0
118	20240703	165000	2658166000	126800	126800	126800	126800	0
119	20240703	164900	2658166000	126800	126800	126800	126800	0
120	20240703	164800	2658166000	126800	126800	126800	126800	0
121	20240703	164700	2658166000	126800	126800	126800	126800	0
122	20240703	164600	2658166000	126800	126800	126800	126800	1014
123	20240703	164500	2658166000	126800	126800	126800	126800	0
124	20240703	164400	2658166000	126800	126800	126800	126800	0
125	20240703	164300	2658166000	126800	126800	126800	126800	0
126	20240703	164200	2658166000	126800	126800	126800	126800	0
127	20240703	164100	2658166000	126800	126800	126800	126800	0
128	20240703	164000	2658166000	126800	126800	126800	126800	0
129	20240703	163900	2658166000	126800	126800	126800	126800	0
130	20240703	163800	2658166000	126800	126800	126800	126800	0
131	20240703	163700	2658166000	126800	126800	126800	126800	0
132	20240703	163600	2658166000	126800	126800	126800	126800	0
133	20240703	163500	2658166000	126800	126800	126800	126800	0
134	20240703	163400	2658166000	126800	126800	126800	126800	0
135	20240703	163300	2658166000	126800	126800	126800	126800	0
136	20240703	163200	2658166000	126800	126800	126800	126800	0
137	20240703	163100	2658166000	126800	126800	126800	126800	0
138	20240703	163000	2658166000	126800	126800	126800	126800	0
139	20240703	162900	2658166000	126800	126800	126800	126800	0
140	20240703	162800	2658166000	126800	126800	126800	126800	0
141	20240703	162700	2658166000	126800	126800	126800	126800	0
142	20240703	162600	2658166000	126800	126800	126800	126800	0
143	20240703	162500	2658166000	126800	126800	126800	126800	0
144	20240703	162400	2658166000	126800	126800	126800	126800	0
145	20240703	162300	2658166000	126800	126800	126800	126800	0
146	20240703	162200	2658166000	126800	126800	126800	126800	0
147	20240703	162100	2658166000	126800	126800	126800	126800	0
148	20240703	162000	2658166000	126800	126800	126800	126800	0
149	20240703	161900	2658166000	126800	126800	126800	126800	0
150	20240703	161800	2658166000	126800	126800	126800	126800	0
151	20240703	161700	2658166000	126800	126800	126800	126800	0
152	20240703	161600	2658166000	126800	126800	126800	126800	1014
153	20240703	161500	2658166000	126800	126800	126800	126800	0
154	20240703	161400	2658166000	126800	126800	126800	126800	0
155	20240703	161300	2658166000	126800	126800	126800	126800	0
156	20240703	161200	2658166000	126800	126800	126800	126800	0
157	20240703	161100	2658166000	126800	126800	126800	126800	0
158	20240703	161000	2658166000	126800	126800	126800	126800	0
159	20240703	160900	2658166000	126800	126800	126800	126800	0
160	20240703	160800	2658166000	126800	126800	126800	126800	0
161	20240703	160700	2658166000	126800	126800	126800	126800	0
162	20240703	160600	2658166000	126800	126800	126800	126800	0
163	20240703	160500	2658166000	126800	126800	126800	126800	0
164	20240703	160400	2658166000	126800	126800	126800	126800	0
165	20240703	160300	2658166000	126800	126800	126800	126800	0
166	20240703	160200	2658166000	126800	126800	126800	126800	0
167	20240703	160100	2658166000	126800	126800	126800	126800	0
168	20240703	160000	2658166000	126800	126800	126800	126800	0
169	20240703	155900	2658166000	126800	126800	126800	126800	0
170	20240703	155800	2658166000	126800	126800	126800	126800	0
171	20240703	155700	2658166000	126800	126800	126800	126800	0
172	20240703	155600	2658166000	126800	126800	126800	126800	0
173	20240703	155500	2658166000	126800	126800	126800	126800	0
174	20240703	155400	2658166000	126800	126800	126800	126800	0
175	20240703	155300	2658166000	126800	126800	126800	126800	0
176	20240703	155200	2658166000	126800	126800	126800	126800	0
177	20240703	155100	2658166000	126800	126800	126800	126800	0
178	20240703	155000	2658166000	126800	126800	126800	126800	0
179	20240703	154900	2658166000	126800	126800	126800	126800	0
180	20240703	154800	2658166000	126800	126800	126800	126800	0
181	20240703	154700	2658166000	126800	126800	126800	126800	0
182	20240703	154600	2658166000	126800	126800	126800	126800	1014
183	20240703	154500	2658166000	126800	126800	126800	126800	0
184	20240703	154400	2658166000	126800	126800	126800	126800	0
185	20240703	154300	2658166000	126800	126800	126800	126800	0
186	20240703	154200	2658166000	126800	126800	126800	126800	0
187	20240703	154100	2658166000	126800	126800	126800	126800	0
188	20240703	154000	2658166000	126800	126800	126800	126800	0
189	20240703	153900	2658166000	126800	126800	126800	126800	0
190	20240703	153800	2658166000	126800	126800	126800	126800	0
191	20240703	153700	2658166000	126800	126800	126800	126800	0
192	20240703	153600	2658166000	126800	126800	126800	126800	0
193	20240703	153500	2658166000	126800	126800	126800	126800	0
194	20240703	153400	2658166000	126800	126800	126800	126800	0
195	20240703	153300	2658166000	126800	126800	126800	126800	0
196	20240703	153200	2658166000	126800	126800	126800	126800	0
197	20240703	153100	2658166000	126800	126800	126800	126800	0
198	20240703	153000	2658166000	126800	126800	126800	126800	1014
199	20240703	152900	2529590800	126800	126800	126800	126800	0
200	20240703	152800	2529590800	126800	126800	126800	126800	0
201	20240703	152700	2529590800	126800	126800	126800	126800	0
202	20240703	152600	2529590800	126800	126800	126800	126800	0
203	20240703	152500	2529590800	126800	126800	126800	126800	0
204	20240703	152400	2529590800	126800	126800	126800	126800	0
205	20240703	152300	2529590800	126800	126800	126800	126800	0
206	20240703	152200	2529590800	126800	126800	126800	126800	0
207	20240703	152100	2529590800	126800	126800	126800	126800	0
208	20240703	152000	2529590800	126800	126800	126800	126800	0
209	20240703	151900	2529590800	126800	126900	127100	126800	109
210	20240703	151800	2515748700	126900	127200	127200	126900	38
211	20240703	151700	2510920800	127200	126900	127200	126900	69
212	20240703	151600	2502153900	126900	126900	126900	126900	26
213	20240703	151500	2498854500	126900	126900	127200	126900	47
214	20240703	151400	2492885900	126900	127000	127000	126900	35
215	20240703	151300	2488442100	127000	127100	127200	127000	117
216	20240703	151200	2473565900	126900	126800	127100	126800	118
217	20240703	151100	2458583000	126800	126800	126900	126800	89
218	20240703	151000	2447297700	126800	126800	126900	126800	43
219	20240703	150900	2441845100	126800	126900	126900	126800	44
220	20240703	150800	2436263100	126900	126800	126900	126800	28
221	20240703	150700	2432710900	126900	126800	126900	126800	28
222	20240703	150600	2429158700	127000	126900	127000	126800	70
223	20240703	150500	2420273500	127000	126900	127000	126900	24
224	20240703	150400	2417225900	127000	126900	127000	126900	42
225	20240703	150300	2411892300	126800	126800	127100	126800	25
226	20240703	150200	2408721600	126800	127000	127000	126800	31
227	20240703	150100	2404788800	127000	126800	127000	126800	38
228	20240703	150000	2399964600	127100	126900	127100	126800	59
229	20240703	145900	2392475600	126900	126900	127000	126900	52
230	20240703	145800	2385875600	127000	126900	127000	126900	52
231	20240703	145700	2379274300	126900	127000	127000	126900	28
232	20240703	145600	2375720200	126900	126900	127000	126900	36
233	20240703	145500	2371149500	126900	126900	127000	126900	39
234	20240703	145400	2366198600	126900	126900	126900	126800	37
235	20240703	145300	2361504100	126900	126800	126900	126800	27
236	20240703	145200	2358079000	126800	126800	126800	126800	18
237	20240703	145100	2355796600	126900	126900	126900	126800	48
238	20240703	145000	2349706300	126900	126900	127000	126800	97
239	20240703	144900	2337390900	126900	126900	127000	126900	26
240	20240703	144800	2334090600	126900	126800	126900	126800	18
241	20240703	144700	2331807300	127000	127000	127000	126800	58
242	20240703	144600	2324443200	126800	126900	127000	126800	33
243	20240703	144500	2320255400	126900	126900	126900	126800	47
244	20240703	144400	2314291300	127000	126900	127000	126900	67
245	20240703	144300	2305783400	126900	126900	127000	126900	49
246	20240703	144200	2299563600	126900	127000	127000	126900	30
247	20240703	144100	2295753900	127000	126900	127000	126900	33
248	20240703	144000	2291563200	126900	126900	127100	126900	47
249	20240703	143900	2285595800	126900	126900	127000	126900	26
250	20240703	143800	2282296300	126900	126900	127000	126900	37
251	20240703	143700	2277599800	126900	126800	126900	126800	53
252	20240703	143600	2270874300	126800	126800	126800	126700	64
253	20240703	143500	2262761400	126800	126700	126800	126700	29
254	20240703	143400	2259085400	126700	126800	126800	126700	46
255	20240703	143300	2253252800	126800	126800	126800	126800	29
256	20240703	143200	2249575600	126800	126700	126800	126700	30
257	20240703	143100	2245772900	126700	126700	126900	126700	37
258	20240703	143000	2241083800	126700	126800	126800	126700	48
259	20240703	142900	2234999700	126800	126700	126800	126700	32
260	20240703	142800	2230942800	126800	126800	126800	126800	31
261	20240703	142700	2227012000	126800	126800	126800	126800	34
262	20240703	142600	2222700800	126800	126800	126800	126800	30
263	20240703	142500	2218896800	126800	126900	126900	126800	75
264	20240703	142400	2209381200	126900	127000	127000	126900	90
265	20240703	142300	2197952900	127000	127000	127000	127000	54
266	20240703	142200	2191094900	127000	127000	127000	127000	33
267	20240703	142100	2186903900	127000	127100	127100	127000	27
268	20240703	142000	2183474000	127100	127100	127100	127000	82
269	20240703	141900	2173052000	127100	127100	127100	127100	32
270	20240703	141800	2168984800	127200	127100	127200	127100	73
271	20240703	141700	2159706000	127100	127000	127100	127000	11
272	20240703	141600	2158308900	127000	126900	127100	126900	289
273	20240703	141500	2121605100	126900	126700	126900	126700	27
274	20240703	141400	2118182600	126700	126600	126900	126600	111
275	20240703	141300	2104113900	126600	126700	126700	126600	24
276	20240703	141200	2101074800	126700	126700	126700	126700	70
277	20240703	141100	2092205800	126800	126700	126800	126700	22
278	20240703	141000	2089418200	126700	126600	126700	126600	15
279	20240703	140900	2087518200	126700	126600	126700	126500	50
280	20240703	140800	2081186900	126600	126500	126600	126500	40
281	20240703	140700	2076124200	126500	126500	126600	126500	60
282	20240703	140600	2068529700	126500	126500	126500	126500	22
283	20240703	140500	2065746700	126500	126500	126500	126500	31
284	20240703	140400	2061825200	126500	126500	127000	126500	35
285	20240703	140300	2057392900	126500	126500	126500	126500	30
286	20240703	140200	2053597900	126500	126500	126600	126500	38
287	20240703	140100	2048790800	126500	126500	126900	126500	21
288	20240703	140000	2046133900	126500	126500	127000	126500	120
289	20240703	135900	2030914500	126500	126500	126600	126500	18
290	20240703	135800	2028637300	126500	126500	126600	126500	40
291	20240703	135700	2023575300	126500	126500	126600	126500	20
292	20240703	135600	2021045100	126500	126500	126600	126500	13
293	20240703	135500	2019400100	126600	126400	126600	126400	72
294	20240703	135400	2010293500	126400	126500	126500	126400	24
295	20240703	135300	2007259800	126400	126400	126500	126400	41
296	20240703	135200	2002075100	126400	126400	126400	126400	29
297	20240703	135100	1998409500	126400	126500	126500	126400	45
298	20240703	135000	1992720700	126500	126500	126600	126500	20
299	20240703	134900	1990190600	126600	126500	126600	126500	23
300	20240703	134800	1987281000	126500	126600	126700	126500	20
301	20240703	134700	1984750100	126700	126500	126700	126500	47
302	20240703	134600	1978801800	126600	126400	126600	126400	47
303	20240703	134500	1972857500	126400	126400	126400	126400	14
304	20240703	134400	1971087900	126400	126400	126400	126400	18
305	20240703	134300	1968812700	126400	126400	126500	126400	66
306	20240703	134200	1960465300	126400	126500	126500	126400	29
307	20240703	134100	1956799500	126400	126400	126500	126400	28
308	20240703	134000	1953260000	126400	126400	126400	126400	20
309	20240703	133900	1950732000	126500	126400	126600	126400	25
310	20240703	133800	1947570000	126400	126400	126600	126400	22
311	20240703	133700	1944789000	126400	126500	126600	126400	89
312	20240703	133600	1933535300	126400	126300	126500	126300	33
313	20240703	133500	1929364300	126400	126400	126400	126300	21
314	20240703	133400	1926710100	126400	126300	126400	126300	117
315	20240703	133300	1911932000	126300	126300	126300	126300	23
316	20240703	133200	1909027100	126400	126500	126500	126400	31
317	20240703	133100	1905108600	126400	126400	126400	126400	5
318	20240703	133000	1904476600	126400	126300	126400	126300	15
319	20240703	132900	1902581600	126400	126400	126400	126300	146
320	20240703	132800	1884128800	126300	126500	126600	126300	561
321	20240703	132700	1813204300	126500	126500	126700	126500	20
322	20240703	132600	1810673300	126500	126600	126600	126500	35
323	20240703	132500	1806243700	126600	126600	126600	126600	19
324	20240703	132400	1803838300	126600	126600	126600	126600	18
325	20240703	132300	1801559500	126600	126600	126600	126600	23
326	20240703	132200	1798647700	126600	126600	126700	126600	20
327	20240703	132100	1796115600	126700	126700	126700	126600	19
328	20240703	132000	1793709900	126500	126700	126700	126500	21
329	20240703	131900	1791051400	126500	126500	126500	126500	21
330	20240703	131800	1788394900	126500	126500	126500	126500	16
331	20240703	131700	1786370900	126500	126800	126800	126500	33
332	20240703	131600	1782191800	126500	126400	126500	126400	36
333	20240703	131500	1777638100	126500	126600	126700	126400	618
334	20240703	131400	1699431600	126600	126600	126600	126600	16
335	20240703	131300	1697406000	126600	126700	126700	126600	116
336	20240703	131200	1682710600	126700	126600	127000	126600	23
337	20240703	131100	1679796400	126600	126600	126600	126600	22
338	20240703	131000	1677011200	126600	126600	126600	126600	22
339	20240703	130900	1674226000	126600	126600	126600	126600	17
340	20240703	130800	1672073800	126600	126600	126700	126600	12
341	20240703	130700	1670554500	126600	126700	126700	126600	22
342	20240703	130600	1667768600	127000	126600	127000	126600	139
343	20240703	130500	1650141900	126600	126600	126700	126600	46
344	20240703	130400	1644317800	126600	126700	126700	126600	197
345	20240703	130300	1619363200	126700	126700	126700	126700	14
346	20240703	130200	1617589400	126700	126700	126700	126700	16
347	20240703	130100	1615562200	126700	127000	127000	126700	412
348	20240703	130000	1563339700	126800	127000	127000	126800	13
349	20240703	125900	1561691100	126800	126900	126900	126800	52
350	20240703	125800	1555093400	126900	126800	127000	126800	59
351	20240703	125700	1547605000	126800	126800	126900	126800	37
352	20240703	125600	1542913300	126800	126800	126900	126800	13
353	20240703	125500	1541264800	126800	126800	126800	126800	1
354	20240703	125400	1541138000	126700	126700	126800	126700	23
355	20240703	125300	1538222800	126800	126800	126800	126800	45
356	20240703	125200	1532516800	126700	126800	126800	126700	439
357	20240703	125100	1476859900	126800	126900	126900	126800	65
358	20240703	125000	1468613500	126900	126900	126900	126900	12
359	20240703	124900	1467090700	126900	127000	127000	126900	23
360	20240703	124800	1464171900	126800	126800	127000	126800	63
361	20240703	124700	1456173300	126900	126900	127000	126900	75
362	20240703	124600	1446655700	126800	126800	126900	126800	201
363	20240703	124500	1421158700	126800	126900	126900	126800	29
364	20240703	124400	1417480600	126800	127200	127200	126800	1561
365	20240703	124300	1219189400	127200	127200	127200	127200	18
366	20240703	124200	1216899800	127200	127200	127300	127200	20
367	20240703	124100	1214355700	127200	127200	127200	127200	19
368	20240703	124000	1211938900	127300	127200	127400	127200	13
369	20240703	123900	1210284700	127200	127200	127200	127200	16
370	20240703	123800	1208249500	127200	127200	127300	127200	24
371	20240703	123700	1205196600	127200	127200	127200	127200	12
372	20240703	123600	1203670200	127200	127200	127200	127200	21
373	20240703	123500	1200999000	127200	127300	127500	127200	24
374	20240703	123400	1197944100	127300	127400	127400	127200	63
375	20240703	123300	1189919500	127200	127200	127300	127200	14
376	20240703	123200	1188138200	127200	127200	127200	127200	27
377	20240703	123100	1184703800	127200	127400	127400	127200	10
378	20240703	123000	1183431100	127200	127200	127200	127200	77
379	20240703	122900	1173636700	127200	127500	127500	127200	697
380	20240703	122800	1084806400	127500	127500	127600	127500	34
381	20240703	122700	1080471300	127500	127500	127500	127500	12
382	20240703	122600	1078941300	127500	127600	127600	127500	50
383	20240703	122500	1072562100	127600	127700	127700	127600	26
384	20240703	122400	1069243900	127700	127700	127700	127700	2
385	20240703	122300	1068988500	127600	127600	127600	127600	7
386	20240703	122200	1068095300	127600	127600	127600	127600	22
387	20240703	122100	1065288100	127600	127600	127600	127600	8
388	20240703	122000	1064267300	127600	127800	127800	127600	9
389	20240703	121900	1063118300	127700	127600	127700	127600	20
390	20240703	121800	1060565300	127600	127600	127600	127600	15
391	20240703	121700	1058651300	127600	127600	127600	127600	7
392	20240703	121600	1057758100	127600	127600	127600	127600	11
393	20240703	121500	1056354500	127600	127600	127800	127600	11
394	20240703	121400	1054950700	127600	127700	127700	127600	18
395	20240703	121300	1052652300	127600	127600	127600	127600	14
396	20240703	121200	1050865900	127600	127800	127800	127600	5
397	20240703	121100	1050227700	127600	127600	127800	127600	22
398	20240703	121000	1047419500	127600	127600	127600	127600	10
399	20240703	120900	1046143500	127600	127600	127600	127600	13
400	20240703	120800	1044484700	127600	127600	127600	127600	12
401	20240703	120700	1042953500	127600	127600	127600	127600	7
402	20240703	120600	1042060300	127600	127700	127700	127600	20
403	20240703	120500	1039507400	127700	127600	127800	127600	14
404	20240703	120400	1037720700	127700	127700	127700	127600	27
405	20240703	120300	1034273200	127600	127600	127800	127600	19
406	20240703	120200	1031848600	127600	127600	127600	127600	2
407	20240703	120100	1031593400	127600	127700	127800	127600	25
408	20240703	120000	1028402200	127700	127700	127700	127600	38
409	20240703	115900	1023551400	127700	127700	127700	127700	6
410	20240703	115800	1022785200	127700	127700	127700	127700	2
411	20240703	115700	1022529800	127700	127600	127700	127600	23
412	20240703	115600	1019594200	127600	127600	127900	127600	37
413	20240703	115500	1014865400	127600	127600	127600	127600	4
414	20240703	115400	1014355000	127600	127600	127600	127600	13
415	20240703	115300	1012696200	127600	127600	127700	127600	36
416	20240703	115200	1008100100	127600	127600	127600	127600	27
417	20240703	115100	1004654900	127600	127600	127800	127600	12
418	20240703	115000	1003121700	127600	127600	127600	127600	13
419	20240703	114900	1001462900	127600	127700	127700	127600	29
420	20240703	114800	997762300	127700	127600	127700	127600	4
421	20240703	114700	997251600	127600	127600	127700	127600	22
422	20240703	114600	994443400	127600	127600	127600	127600	12
423	20240703	114500	992912200	127600	127600	127600	127600	9
424	20240703	114400	991763800	127600	127600	127600	127600	11
425	20240703	114300	990360200	127600	127600	127600	127600	1
426	20240703	114200	990232600	127600	127600	127600	127600	12
427	20240703	114100	988701400	127600	127600	127600	127600	16
428	20240703	114000	986659800	127700	127700	127700	127600	16
429	20240703	113900	984617100	127700	127700	127700	127700	11
430	20240703	113800	983212400	127700	127600	127700	127600	13
431	20240703	113700	981552800	127600	127600	127600	127600	10
432	20240703	113600	980276800	127600	127800	127800	127600	10
433	20240703	113500	979000400	127700	127600	127800	127600	16
434	20240703	113400	976957500	127600	127600	127600	127600	51
435	20240703	113300	970449900	127600	127600	127600	127600	5
436	20240703	113200	969811900	127600	127600	127600	127600	11
437	20240703	113100	968408300	127600	127700	127700	127600	13
438	20240703	113000	966749400	127600	127600	127800	127600	5
439	20240703	112900	966111200	127600	127600	127600	127600	2
440	20240703	112800	965856000	127800	127600	127800	127600	19
441	20240703	112700	963429400	127800	127800	127800	127800	6
442	20240703	112600	962662600	127700	127600	127700	127600	7
443	20240703	112500	961769200	127600	127700	127700	127600	19
444	20240703	112400	959343100	127700	127700	127700	127700	11
445	20240703	112300	957938400	127700	127700	127700	127700	3
446	20240703	112200	957555300	127700	127700	127800	127700	35
447	20240703	112100	953082800	127700	127700	127700	127700	15
448	20240703	112000	951167300	127700	127600	127700	127600	4
449	20240703	111900	950656600	127600	127700	127700	127600	11
450	20240703	111800	949252100	127700	127600	127700	127600	16
451	20240703	111700	947210400	127500	127500	127600	127500	59
452	20240703	111600	939687000	127500	127500	127800	127500	12
453	20240703	111500	938155500	127500	127700	127700	127500	18
454	20240703	111400	935857900	127700	127500	127700	127500	10
455	20240703	111300	934581100	127500	127500	127500	127500	12
456	20240703	111200	933051100	127500	127500	127500	127500	8
457	20240703	111100	932031100	127500	127500	127600	127500	15
458	20240703	111000	930118400	127700	127700	127700	127700	3
459	20240703	110900	929735300	127500	127500	127500	127500	5
460	20240703	110800	929097800	127500	127500	127500	127500	11
461	20240703	110700	927695300	127500	127500	127500	127500	6
462	20240703	110600	926930300	127500	127500	127700	127500	81
463	20240703	110500	916601600	127500	127500	127500	127500	16
464	20240703	110400	914561600	127500	127600	127600	127500	16
465	20240703	110300	912521100	127600	127600	127600	127600	7
466	20240703	110200	911627900	127600	127600	127600	127600	22
467	20240703	110100	908820700	127600	127500	127800	127500	9
468	20240703	110000	907672400	127500	127500	127500	127500	3
469	20240703	105900	907289900	127500	127600	127700	127500	47
470	20240703	105800	901293600	127600	127600	127600	127600	2
471	20240703	105700	901038400	127600	127600	127600	127500	14
472	20240703	105600	899253200	127600	127500	127700	127500	22
473	20240703	105500	896447100	127600	127500	127600	127500	12
474	20240703	105400	894916600	127700	127700	127700	127700	1
475	20240703	105300	894788900	127500	127600	127600	127500	12
476	20240703	105200	893257900	127500	127700	127700	127500	64
477	20240703	105100	885086800	127500	127500	127500	127500	62
478	20240703	105000	877181800	127600	127500	127600	127500	44
479	20240703	104900	871567800	127500	127800	127800	127500	723
480	20240703	104800	779246700	127800	127900	127900	127800	11
481	20240703	104700	777840800	127800	127700	127800	127700	22
482	20240703	104600	775029300	127700	127800	127800	127700	19
483	20240703	104500	772602100	127700	127700	127700	127700	9
484	20240703	104400	771452800	127700	127700	127800	127700	6
485	20240703	104300	770686400	127700	127700	127700	127700	11
486	20240703	104200	769281700	127700	127800	127800	127700	11
487	20240703	104100	767876300	127800	127700	127800	127700	7
488	20240703	104000	766982000	127700	127700	127700	127700	13
489	20240703	103900	765321900	127700	127900	127900	127700	11
490	20240703	103800	763915300	127700	127700	127800	127700	23
491	20240703	103700	760976800	127700	127700	127700	127700	1
492	20240703	103600	760849100	127700	127700	127700	127700	17
493	20240703	103500	758678200	127700	127600	127700	127600	14
494	20240703	103400	756890500	127700	127700	127700	127600	18
495	20240703	103300	754592200	127600	127600	127600	127600	12
496	20240703	103200	753061000	127800	127600	127800	127600	3
497	20240703	103100	752678000	127600	127800	127800	127600	37
498	20240703	103000	747950600	127600	127700	127800	127600	16
499	20240703	102900	745908100	127700	127600	127700	127600	20
500	20240703	102800	743355200	127600	127500	127600	127500	24
501	20240703	102700	740293900	127500	127600	127800	127500	29
502	20240703	102600	736593700	127600	127600	127600	127600	34
503	20240703	102500	732255300	127600	127700	127800	127600	226
504	20240703	102400	703399000	127600	127600	127600	127600	24
505	20240703	102300	700336600	127900	127900	127900	127900	0
506	20240703	102200	700336600	127900	127700	127900	127600	392
507	20240703	102100	650283900	127700	127700	127800	127700	29
508	20240703	102000	646580200	127700	127800	127800	127700	512
509	20240703	101900	581161300	127900	127900	127900	127800	22
510	20240703	101800	578347800	127900	127900	127900	127900	2
511	20240703	101700	578092000	127900	127900	128000	127900	76
512	20240703	101600	568370600	127900	127900	127900	127900	5
513	20240703	101500	567731100	127900	127900	127900	127900	13
514	20240703	101400	566068400	127900	127800	127900	127800	25
515	20240703	101300	562872100	127800	128000	128000	127800	198
516	20240703	101200	537547900	128000	128000	128000	128000	29
517	20240703	101100	533835900	128000	128000	128000	128000	11
518	20240703	101000	532427900	128000	128000	128100	128000	8
519	20240703	100900	531403400	128000	128100	128100	128000	7
520	20240703	100800	530507300	128100	127900	128100	127900	16
521	20240703	100700	528459500	127900	128000	128000	127900	13
522	20240703	100600	526796300	127900	127900	127900	127900	2
523	20240703	100500	526540500	128100	127900	128100	127900	12
524	20240703	100400	525005300	127900	128000	128000	127900	27
525	20240703	100300	521549700	128000	128000	128000	128000	5
526	20240703	100200	520909700	128000	128000	128000	128000	36
527	20240703	100100	516301700	128000	128100	128100	128000	86
528	20240703	100000	505293600	128100	128200	128200	128000	5
529	20240703	095900	504653300	128000	128100	128100	128000	25
530	20240703	095800	501451600	128000	128100	128100	128000	6
531	20240703	095700	500683400	128000	128000	128000	128000	17
532	20240703	095600	498507400	128100	128100	128100	128000	4
533	20240703	095500	497995100	128000	128000	128000	128000	13
534	20240703	095400	496331100	128000	128000	128000	128000	2
535	20240703	095300	496075100	127900	128000	128000	127900	29
536	20240703	095200	492363300	128000	128000	128000	128000	12
537	20240703	095100	490827300	128100	128000	128200	128000	8
538	20240703	095000	489803000	128000	128000	128000	128000	108
539	20240703	094900	475979000	128000	128100	128100	128000	26
540	20240703	094800	472648600	128100	128200	128200	128100	43
541	20240703	094700	467136300	128300	128200	128300	128200	6
542	20240703	094600	466366800	128200	128200	128200	128200	6
543	20240703	094500	465597600	128200	128300	128300	128200	16
544	20240703	094400	463545900	128300	128200	128300	128200	11
545	20240703	094300	462134900	128500	128500	128500	128500	6
546	20240703	094200	461363900	128200	128200	128500	128200	115
547	20240703	094100	446589100	128100	128100	128100	128100	26
548	20240703	094000	443258500	128000	128000	128000	127900	30
549	20240703	093900	439418800	128000	127900	128000	127900	67
550	20240703	093800	430849300	128000	128000	128100	128000	114
551	20240703	093700	416255900	128000	128100	128100	128000	6
552	20240703	093600	415487800	128000	128000	128000	128000	8
553	20240703	093500	414463800	128300	127900	128300	127900	212
554	20240703	093400	387323600	128000	128000	128000	127900	107
555	20240703	093300	373628700	127900	128700	128700	127900	1670
556	20240703	093200	159353300	129000	128600	129000	128600	78
557	20240703	093100	149322100	128500	128600	128700	128500	107
558	20240703	093000	135561000	129100	128700	129100	128600	70
559	20240703	092900	126529500	128700	128700	128700	128700	3
560	20240703	092800	126143400	128700	128800	128800	128600	16
561	20240703	092700	124084000	128700	128600	128700	128600	18
562	20240703	092600	121768200	128600	128600	128600	128600	2
563	20240703	092500	121511000	128600	128600	128800	128600	8
564	20240703	092400	120481200	128600	128600	128600	128600	10
565	20240703	092300	119195200	129000	128700	129000	128700	106
566	20240703	092200	105524200	128600	128700	128700	128600	10
567	20240703	092100	104237600	128600	128600	128600	128600	0
568	20240703	092000	104237600	128600	128600	128600	128600	17
569	20240703	091900	102051400	128500	128500	128500	128500	13
570	20240703	091800	100380900	128500	128500	128500	128400	21
571	20240703	091700	97682500	128500	128400	128500	128400	21
572	20240703	091600	94984500	128400	128400	128400	128400	5
573	20240703	091500	94342500	128500	128500	128500	128400	30
574	20240703	091400	90487800	128500	128500	128500	128500	15
575	20240703	091300	88560300	128500	128600	128600	128500	78
576	20240703	091200	78537200	128600	128600	128900	128600	59
577	20240703	091100	70948800	128600	128600	128600	128500	40
578	20240703	091000	65805100	128600	128600	128600	128600	2
579	20240703	090900	65547900	128500	128700	128800	128500	237
580	20240703	090800	35067900	128700	128800	128900	128700	27
581	20240703	090700	31590800	128700	128700	128700	128600	81
582	20240703	090600	21166200	128700	128700	128900	128700	32
583	20240703	090500	17047400	128800	129000	129000	128800	17
584	20240703	090400	14856400	129100	128600	129100	128600	2
585	20240703	090300	14598700	128600	128700	129100	128600	32
586	20240703	090200	10481600	128600	129100	129100	128600	25
587	20240703	090100	7263900	129300	129400	129400	129300	18
588	20240703	090000	4935800	130300	129900	130300	129500	38