KissMeData/003030/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183900	2087471500	190000	190000	190000	190000	227
3	20240625	183800	2087471500	190000	190000	190000	190000	0
4	20240625	183700	2087471500	190000	190000	190000	190000	0
5	20240625	183600	2087471500	190000	190000	190000	190000	0
6	20240625	183500	2087471500	190000	190000	190000	190000	0
7	20240625	183400	2087471500	190000	190000	190000	190000	0
8	20240625	183300	2087471500	190000	190000	190000	190000	0
9	20240625	183200	2087471500	190000	190000	190000	190000	0
10	20240625	183100	2087471500	190000	190000	190000	190000	0
11	20240625	183000	2087471500	190000	190000	190000	190000	0
12	20240625	182900	2087471500	190000	190000	190000	190000	0
13	20240625	182800	2087471500	190000	190000	190000	190000	0
14	20240625	182700	2087471500	190000	190000	190000	190000	0
15	20240625	182600	2087471500	190000	190000	190000	190000	0
16	20240625	182500	2087471500	190000	190000	190000	190000	0
17	20240625	182400	2087471500	190000	190000	190000	190000	0
18	20240625	182300	2087471500	190000	190000	190000	190000	0
19	20240625	182200	2087471500	190000	190000	190000	190000	0
20	20240625	182100	2087471500	190000	190000	190000	190000	0
21	20240625	182000	2087471500	190000	190000	190000	190000	0
22	20240625	181900	2087471500	190000	190000	190000	190000	0
23	20240625	181800	2087471500	190000	190000	190000	190000	0
24	20240625	181700	2087471500	190000	190000	190000	190000	0
25	20240625	181600	2087471500	190000	190000	190000	190000	0
26	20240625	181500	2087471500	190000	190000	190000	190000	0
27	20240625	181400	2087471500	190000	190000	190000	190000	0
28	20240625	181300	2087471500	190000	190000	190000	190000	0
29	20240625	181200	2087471500	190000	190000	190000	190000	0
30	20240625	181100	2087471500	190000	190000	190000	190000	0
31	20240625	181000	2087471500	190000	190000	190000	190000	0
32	20240625	180900	2087471500	190000	190000	190000	190000	227
33	20240625	180800	2087471500	190000	190000	190000	190000	0
34	20240625	180700	2087471500	190000	190000	190000	190000	0
35	20240625	180600	2087471500	190000	190000	190000	190000	0
36	20240625	180500	2087471500	190000	190000	190000	190000	0
37	20240625	180400	2087471500	190000	190000	190000	190000	0
38	20240625	180300	2087471500	190000	190000	190000	190000	0
39	20240625	180200	2087471500	190000	190000	190000	190000	0
40	20240625	180100	2087471500	190000	190000	190000	190000	0
41	20240625	180000	2087471500	190000	190000	190000	190000	0
42	20240625	175900	2087471500	190000	190000	190000	190000	0
43	20240625	175800	2087471500	190000	190000	190000	190000	0
44	20240625	175700	2087471500	190000	190000	190000	190000	0
45	20240625	175600	2087471500	190000	190000	190000	190000	0
46	20240625	175500	2087471500	190000	190000	190000	190000	0
47	20240625	175400	2087471500	190000	190000	190000	190000	0
48	20240625	175300	2087471500	190000	190000	190000	190000	0
49	20240625	175200	2087471500	190000	190000	190000	190000	0
50	20240625	175100	2087471500	190000	190000	190000	190000	0
51	20240625	175000	2087471500	190000	190000	190000	190000	0
52	20240625	174900	2087471500	190000	190000	190000	190000	0
53	20240625	174800	2087471500	190000	190000	190000	190000	0
54	20240625	174700	2087471500	190000	190000	190000	190000	0
55	20240625	174600	2087471500	190000	190000	190000	190000	0
56	20240625	174500	2087471500	190000	190000	190000	190000	0
57	20240625	174400	2087471500	190000	190000	190000	190000	0
58	20240625	174300	2087471500	190000	190000	190000	190000	0
59	20240625	174200	2087471500	190000	190000	190000	190000	0
60	20240625	174100	2087471500	190000	190000	190000	190000	0
61	20240625	174000	2087471500	190000	190000	190000	190000	0
62	20240625	173900	2087471500	190000	190000	190000	190000	227
63	20240625	173800	2087471500	190000	190000	190000	190000	0
64	20240625	173700	2087471500	190000	190000	190000	190000	0
65	20240625	173600	2087471500	190000	190000	190000	190000	0
66	20240625	173500	2087471500	190000	190000	190000	190000	0
67	20240625	173400	2087471500	190000	190000	190000	190000	0
68	20240625	173300	2087471500	190000	190000	190000	190000	0
69	20240625	173200	2087471500	190000	190000	190000	190000	0
70	20240625	173100	2087471500	190000	190000	190000	190000	0
71	20240625	173000	2087471500	190000	190000	190000	190000	0
72	20240625	172900	2087471500	190000	190000	190000	190000	0
73	20240625	172800	2087471500	190000	190000	190000	190000	0
74	20240625	172700	2087471500	190000	190000	190000	190000	0
75	20240625	172600	2087471500	190000	190000	190000	190000	0
76	20240625	172500	2087471500	190000	190000	190000	190000	0
77	20240625	172400	2087471500	190000	190000	190000	190000	0
78	20240625	172300	2087471500	190000	190000	190000	190000	0
79	20240625	172200	2087471500	190000	190000	190000	190000	0
80	20240625	172100	2087471500	190000	190000	190000	190000	0
81	20240625	172000	2087471500	190000	190000	190000	190000	0
82	20240625	171900	2087471500	190000	190000	190000	190000	0
83	20240625	171800	2087471500	190000	190000	190000	190000	0
84	20240625	171700	2087471500	190000	190000	190000	190000	0
85	20240625	171600	2087471500	190000	190000	190000	190000	0
86	20240625	171500	2087471500	190000	190000	190000	190000	0
87	20240625	171400	2087471500	190000	190000	190000	190000	0
88	20240625	171300	2087471500	190000	190000	190000	190000	0
89	20240625	171200	2087471500	190000	190000	190000	190000	0
90	20240625	171100	2087471500	190000	190000	190000	190000	0
91	20240625	171000	2087471500	190000	190000	190000	190000	0
92	20240625	170900	2087471500	190000	190000	190000	190000	227
93	20240625	170800	2087471500	190000	190000	190000	190000	0
94	20240625	170700	2087471500	190000	190000	190000	190000	0
95	20240625	170600	2087471500	190000	190000	190000	190000	0
96	20240625	170500	2087471500	190000	190000	190000	190000	0
97	20240625	170400	2087471500	190000	190000	190000	190000	0
98	20240625	170300	2087471500	190000	190000	190000	190000	0
99	20240625	170200	2087471500	190000	190000	190000	190000	0
100	20240625	170100	2087471500	190000	190000	190000	190000	0
101	20240625	170000	2087471500	190000	190000	190000	190000	0
102	20240625	165900	2087471500	190000	190000	190000	190000	0
103	20240625	165800	2087471500	190000	190000	190000	190000	0
104	20240625	165700	2087471500	190000	190000	190000	190000	0
105	20240625	165600	2087471500	190000	190000	190000	190000	0
106	20240625	165500	2087471500	190000	190000	190000	190000	0
107	20240625	165400	2087471500	190000	190000	190000	190000	0
108	20240625	165300	2087471500	190000	190000	190000	190000	0
109	20240625	165200	2087471500	190000	190000	190000	190000	0
110	20240625	165100	2087471500	190000	190000	190000	190000	0
111	20240625	165000	2087471500	190000	190000	190000	190000	0
112	20240625	164900	2087471500	190000	190000	190000	190000	0
113	20240625	164800	2087471500	190000	190000	190000	190000	0
114	20240625	164700	2087471500	190000	190000	190000	190000	0
115	20240625	164600	2087471500	190000	190000	190000	190000	0
116	20240625	164500	2087471500	190000	190000	190000	190000	0
117	20240625	164400	2087471500	190000	190000	190000	190000	0
118	20240625	164300	2087471500	190000	190000	190000	190000	0
119	20240625	164200	2087471500	190000	190000	190000	190000	0
120	20240625	164100	2087471500	190000	190000	190000	190000	0
121	20240625	164000	2087471500	190000	190000	190000	190000	0
122	20240625	163900	2087471500	190000	190000	190000	190000	227
123	20240625	163800	2087471500	190000	190000	190000	190000	0
124	20240625	163700	2087471500	190000	190000	190000	190000	0
125	20240625	163600	2087471500	190000	190000	190000	190000	0
126	20240625	163500	2087471500	190000	190000	190000	190000	0
127	20240625	163400	2087471500	190000	190000	190000	190000	0
128	20240625	163300	2087471500	190000	190000	190000	190000	0
129	20240625	163200	2087471500	190000	190000	190000	190000	0
130	20240625	163100	2087471500	190000	190000	190000	190000	0
131	20240625	163000	2087471500	190000	190000	190000	190000	0
132	20240625	162900	2087471500	190000	190000	190000	190000	0
133	20240625	162800	2087471500	190000	190000	190000	190000	0
134	20240625	162700	2087471500	190000	190000	190000	190000	0
135	20240625	162600	2087471500	190000	190000	190000	190000	0
136	20240625	162500	2087471500	190000	190000	190000	190000	0
137	20240625	162400	2087471500	190000	190000	190000	190000	0
138	20240625	162300	2087471500	190000	190000	190000	190000	0
139	20240625	162200	2087471500	190000	190000	190000	190000	0
140	20240625	162100	2087471500	190000	190000	190000	190000	0
141	20240625	162000	2087471500	190000	190000	190000	190000	0
142	20240625	161900	2087471500	190000	190000	190000	190000	0
143	20240625	161800	2087471500	190000	190000	190000	190000	0
144	20240625	161700	2087471500	190000	190000	190000	190000	0
145	20240625	161600	2087471500	190000	190000	190000	190000	0
146	20240625	161500	2087471500	190000	190000	190000	190000	0
147	20240625	161400	2087471500	190000	190000	190000	190000	0
148	20240625	161300	2087471500	190000	190000	190000	190000	0
149	20240625	161200	2087471500	190000	190000	190000	190000	0
150	20240625	161100	2087471500	190000	190000	190000	190000	0
151	20240625	161000	2087471500	190000	190000	190000	190000	0
152	20240625	160900	2087471500	190000	190000	190000	190000	227
153	20240625	160800	2087471500	190000	190000	190000	190000	0
154	20240625	160700	2087471500	190000	190000	190000	190000	0
155	20240625	160600	2087471500	190000	190000	190000	190000	0
156	20240625	160500	2087471500	190000	190000	190000	190000	0
157	20240625	160400	2087471500	190000	190000	190000	190000	0
158	20240625	160300	2087471500	190000	190000	190000	190000	0
159	20240625	160200	2087471500	190000	190000	190000	190000	0
160	20240625	160100	2087471500	190000	190000	190000	190000	0
161	20240625	160000	2087471500	190000	190000	190000	190000	0
162	20240625	155900	2087471500	190000	190000	190000	190000	0
163	20240625	155800	2087471500	190000	190000	190000	190000	0
164	20240625	155700	2087471500	190000	190000	190000	190000	0
165	20240625	155600	2087471500	190000	190000	190000	190000	0
166	20240625	155500	2087471500	190000	190000	190000	190000	0
167	20240625	155400	2087471500	190000	190000	190000	190000	0
168	20240625	155300	2087471500	190000	190000	190000	190000	0
169	20240625	155200	2087471500	190000	190000	190000	190000	0
170	20240625	155100	2087471500	190000	190000	190000	190000	0
171	20240625	155000	2087471500	190000	190000	190000	190000	0
172	20240625	154900	2087471500	190000	190000	190000	190000	0
173	20240625	154800	2087471500	190000	190000	190000	190000	0
174	20240625	154700	2087471500	190000	190000	190000	190000	0
175	20240625	154600	2087471500	190000	190000	190000	190000	0
176	20240625	154500	2087471500	190000	190000	190000	190000	0
177	20240625	154400	2087471500	190000	190000	190000	190000	0
178	20240625	154300	2087471500	190000	190000	190000	190000	0
179	20240625	154200	2087471500	190000	190000	190000	190000	0
180	20240625	154100	2087471500	190000	190000	190000	190000	0
181	20240625	154000	2087471500	190000	190000	190000	190000	0
182	20240625	153900	2087471500	190000	190000	190000	190000	227
183	20240625	153800	2087471500	190000	190000	190000	190000	0
184	20240625	153700	2087471500	190000	190000	190000	190000	0
185	20240625	153600	2087471500	190000	190000	190000	190000	0
186	20240625	153500	2087471500	190000	190000	190000	190000	0
187	20240625	153400	2087471500	190000	190000	190000	190000	0
188	20240625	153300	2087471500	190000	190000	190000	190000	0
189	20240625	153200	2087471500	190000	190000	190000	190000	0
190	20240625	153100	2087471500	190000	190000	190000	190000	0
191	20240625	153000	2087471500	190000	190000	190000	190000	227
192	20240625	152900	2044341500	190700	190700	190700	190700	0
193	20240625	152800	2044341500	190700	190700	190700	190700	0
194	20240625	152700	2044341500	190700	190700	190700	190700	0
195	20240625	152600	2044341500	190700	190700	190700	190700	0
196	20240625	152500	2044341500	190700	190700	190700	190700	0
197	20240625	152400	2044341500	190700	190700	190700	190700	0
198	20240625	152300	2044341500	190700	190700	190700	190700	0
199	20240625	152200	2044341500	190700	190700	190700	190700	0
200	20240625	152100	2044341500	190700	190700	190700	190700	0
201	20240625	152000	2044341500	190700	190700	190700	190700	0
202	20240625	151900	2044341500	190700	190800	190800	190600	34
203	20240625	151800	2037857600	192400	192300	192400	190900	33
204	20240625	151700	2031550700	192300	191000	192400	191000	142
205	20240625	151600	2004342300	191000	191000	191000	190900	16
206	20240625	151500	2001286500	190900	190900	190900	190800	26
207	20240625	151400	1996323200	190900	190900	190900	190800	65
208	20240625	151300	1983917600	190900	190900	190900	190800	19
209	20240625	151200	1980290800	190800	190800	190900	190800	39
210	20240625	151100	1972847200	190900	190900	190900	190800	55
211	20240625	151000	1962351300	190800	190700	190800	190700	47
212	20240625	150900	1953385700	190700	190900	190900	190700	49
213	20240625	150800	1944035400	190900	191200	191200	190900	43
214	20240625	150700	1935823100	191200	191400	191400	191200	126
215	20240625	150600	1911718000	191400	191400	191400	191300	39
216	20240625	150500	1904253500	191400	191300	191400	191200	50
217	20240625	150400	1894688100	191300	191200	191300	191200	36
218	20240625	150300	1887803500	191100	191000	191100	191000	42
219	20240625	150200	1879779600	191000	190900	191000	190900	27
220	20240625	150100	1874623300	191000	191200	191400	190900	59
221	20240625	150000	1863347400	191300	191200	191400	191200	37
222	20240625	145900	1856271700	191300	191500	191500	191300	72
223	20240625	145800	1842489600	191500	191500	191500	191300	62
224	20240625	145700	1830622000	191500	191300	191500	191300	23
225	20240625	145600	1826217700	191300	191700	191700	191300	126
226	20240625	145500	1802091300	191700	191800	191900	191700	85
227	20240625	145400	1785792500	191700	191600	191700	191600	25
228	20240625	145300	1781000100	191700	191600	191700	191600	28
229	20240625	145200	1775635200	191500	191700	191700	191400	61
230	20240625	145100	1763952500	191700	192100	192100	191700	81
231	20240625	145000	1748406200	192000	192000	192100	191900	34
232	20240625	144900	1741876800	192000	191900	192000	191900	28
233	20240625	144800	1736502400	191900	192000	192100	191800	61
234	20240625	144700	1724794500	192300	192700	192700	192000	32
235	20240625	144600	1718642800	192200	192800	192800	192200	85
236	20240625	144500	1702281100	192100	192900	192900	192100	40
237	20240625	144400	1694585700	192900	192500	192900	191900	77
238	20240625	144300	1679762500	192400	192200	192400	192200	32
239	20240625	144200	1673608500	192300	192400	192400	192200	27
240	20240625	144100	1668414900	192500	193200	193200	192500	100
241	20240625	144000	1649127900	193100	192900	193100	192700	36
242	20240625	143900	1642181600	192700	192500	192700	192500	30
243	20240625	143800	1636405400	192900	192900	193100	192400	66
244	20240625	143700	1623667600	193000	192200	193100	192200	104
245	20240625	143600	1603601600	193100	192100	193100	192100	14
246	20240625	143500	1600899200	192000	192800	193000	192000	63
247	20240625	143400	1588769900	192100	192700	192800	192100	84
248	20240625	143300	1572591600	192700	191700	192700	191700	48
249	20240625	143200	1563346100	192700	192700	192800	191700	60
250	20240625	143100	1551808400	192700	192000	192700	191900	180
251	20240625	143000	1517156200	191900	190600	191900	190600	55
252	20240625	142900	1506623400	190500	190200	191000	189600	266
253	20240625	142800	1456011300	189600	189600	190100	189600	19
254	20240625	142700	1452402400	189400	189300	189400	189300	32
255	20240625	142600	1446342400	189300	189400	189400	189200	33
256	20240625	142500	1440096500	189400	189300	189500	189300	8
257	20240625	142400	1438580800	189400	189400	189400	189300	17
258	20240625	142300	1435361100	189300	189300	189400	189300	31
259	20240625	142200	1429492600	189400	189500	189500	189300	14
260	20240625	142100	1426840900	189400	189500	189500	189400	13
261	20240625	142000	1424377500	189300	189400	189400	189200	115
262	20240625	141900	1402607400	189400	190200	190200	189400	32
263	20240625	141800	1396530200	190300	190000	190300	190000	19
264	20240625	141700	1392917900	189900	190100	190100	189900	19
265	20240625	141600	1389309500	190100	190400	190400	190100	17
266	20240625	141500	1386076400	190200	190600	190600	190200	10
267	20240625	141400	1384172800	190600	190600	190700	190400	38
268	20240625	141300	1376927700	190600	190500	190600	190400	45
269	20240625	141200	1368357200	190500	190300	190500	190300	12
270	20240625	141100	1366072900	190400	190400	190700	190300	43
271	20240625	141000	1357887300	190600	190600	190600	190000	9
272	20240625	140900	1356172500	189900	189900	190000	189900	39
273	20240625	140800	1348765900	189900	189600	189900	189600	36
274	20240625	140700	1341938200	189400	189700	189700	189400	21
275	20240625	140600	1337956900	189800	190500	190600	189800	40
276	20240625	140500	1330350100	190100	190000	190400	190000	19
277	20240625	140400	1326737400	189900	190000	190000	189900	7
278	20240625	140300	1325407500	190000	190000	190000	189900	33
279	20240625	140200	1319138300	190100	190000	190100	190000	8
280	20240625	140100	1317617600	190000	189900	190000	189900	5
281	20240625	140000	1316667800	189900	189500	189900	189400	34
282	20240625	135900	1310221500	189500	189600	189700	189500	25
283	20240625	135800	1305483100	189500	189600	189600	189200	29
284	20240625	135700	1299986300	189400	189500	189500	189300	20
285	20240625	135600	1296198700	189300	189600	189600	189300	22
286	20240625	135500	1292028800	189600	189600	189800	189600	17
287	20240625	135400	1288804000	189700	189800	189800	189700	11
288	20240625	135300	1286717000	189800	189900	189900	189800	23
289	20240625	135200	1282351400	189800	190000	190000	189800	10
290	20240625	135100	1280451800	190000	190000	190100	190000	20
291	20240625	135000	1276651700	190100	190200	190200	190000	21
292	20240625	134900	1272659000	190200	190300	190300	190200	7
293	20240625	134800	1271327500	190300	190200	190300	190200	9
294	20240625	134700	1269615100	190100	190200	190200	190000	31
295	20240625	134600	1263721700	190200	190300	190300	190200	23
296	20240625	134500	1259346500	190300	190300	190300	190200	7
297	20240625	134400	1258014500	190300	190300	190300	190200	9
298	20240625	134300	1256302300	190300	190500	190600	190300	41
299	20240625	134200	1248497900	190400	190300	190500	190300	4
300	20240625	134100	1247736300	190300	190400	190400	190300	5
301	20240625	134000	1246784400	190300	190700	190800	190300	31
302	20240625	133900	1240882200	190700	190400	190700	190300	23
303	20240625	133800	1236501900	190300	190200	190300	190200	15
304	20240625	133700	1233648600	190200	190400	190400	190200	19
305	20240625	133600	1230033100	190400	190600	190700	190400	19
306	20240625	133500	1226412000	190500	190500	190500	190300	16
307	20240625	133400	1223365500	190600	190700	190700	190500	20
308	20240625	133300	1219553700	190700	190900	191100	190700	18
309	20240625	133200	1216116500	190800	190500	190800	190500	9
310	20240625	133100	1214401600	190300	190400	190400	190200	11
311	20240625	133000	1212308200	190300	190500	191100	190200	31
312	20240625	132900	1206406000	190500	190200	190500	190200	5
313	20240625	132800	1205453800	190400	190500	190500	190200	10
314	20240625	132700	1203550300	190400	190500	190500	190400	59
315	20240625	132600	1192314300	190400	191100	191100	190400	5
316	20240625	132500	1191359500	190400	190500	190500	190400	4
317	20240625	132400	1190597800	191100	190400	191500	190400	46
318	20240625	132300	1181825800	190400	191100	191500	190400	17
319	20240625	132200	1178576800	191200	191800	191800	191000	14
320	20240625	132100	1175894800	191800	191200	191900	191000	99
321	20240625	132000	1156960900	191100	191000	191100	191000	55
322	20240625	131900	1146453400	191100	190100	191100	190100	11
323	20240625	131800	1144356500	190100	190100	191100	190100	10
324	20240625	131700	1142450200	190200	190200	190200	190200	28
325	20240625	131600	1137124600	190100	190000	191200	190000	10
326	20240625	131500	1135215500	189900	191300	191300	189900	58
327	20240625	131400	1124159800	191300	191500	191500	191300	28
328	20240625	131300	1118802400	191700	191600	191800	191600	34
329	20240625	131200	1112284700	191500	191500	191500	191300	87
330	20240625	131100	1095631800	191500	191500	191800	191500	201
331	20240625	131000	1057135400	191600	191200	191600	191200	71
332	20240625	130900	1043548500	191200	190600	191200	190600	23
333	20240625	130800	1039158800	190500	190300	190500	190300	13
334	20240625	130700	1036683300	190300	189100	190300	189100	68
335	20240625	130600	1023767900	189100	189200	189200	189100	24
336	20240625	130500	1019228900	188800	188800	189000	188800	13
337	20240625	130400	1016773800	188700	188400	188700	188400	32
338	20240625	130300	1010743800	188400	188700	188700	188400	9
339	20240625	130200	1009047900	188400	188500	188500	188400	6
340	20240625	130100	1007917000	188400	188500	188500	188400	30
341	20240625	130000	1002262200	188800	188500	188800	188500	9
342	20240625	125900	1000565100	188500	188500	188500	188500	6
343	20240625	125800	999434100	188400	188500	188500	188400	28
344	20240625	125700	994156200	188400	188700	188700	188400	7
345	20240625	125600	992836200	188700	188600	188700	188400	8
346	20240625	125500	991327900	188600	188400	188600	188300	11
347	20240625	125400	989255700	188500	188400	188700	188400	40
348	20240625	125300	981718600	188700	188700	188700	188700	2
349	20240625	125200	981341200	188300	188300	188300	188300	8
350	20240625	125100	979834800	188500	188300	188500	188300	30
351	20240625	125000	974185400	188200	188700	188700	188200	5
352	20240625	124900	973242400	188700	188200	188700	188200	4
353	20240625	124800	972488600	188400	188300	188400	188300	51
354	20240625	124700	962883100	188600	188300	188600	188200	106
355	20240625	124600	942922600	188200	188300	188300	188200	16
356	20240625	124500	939910800	188300	188400	188400	188300	73
357	20240625	124400	926160900	188400	188500	188500	188400	21
358	20240625	124300	922204100	188500	188500	188500	188500	41
359	20240625	124200	914475600	188600	188600	188600	188500	28
360	20240625	124100	909196000	188600	188700	188700	188600	21
361	20240625	124000	905235100	188700	188500	188700	188500	40
362	20240625	123900	897690400	188500	188500	188500	188500	0
363	20240625	123800	897690400	188500	188700	188700	188500	85
364	20240625	123700	881657900	188800	188900	188900	188700	17
365	20240625	123600	878448200	188800	188900	188900	188800	26
366	20240625	123500	873538900	188900	189200	189200	188900	240
367	20240625	123400	828172600	189100	189100	189200	189100	16
368	20240625	123300	825146800	189100	189100	189200	189100	11
369	20240625	123200	823066100	189200	189200	189200	189100	29
370	20240625	123100	817581300	189200	189200	189200	189200	6
371	20240625	123000	816446100	189300	189400	189400	189300	28
372	20240625	122900	811145600	189400	189500	189600	189400	327
373	20240625	122800	749186800	189500	189600	189600	189500	62
374	20240625	122700	737437200	189600	189700	189700	189600	7
375	20240625	122600	736109700	189800	189500	189800	189500	32
376	20240625	122500	730040500	189700	189300	189700	189200	89
377	20240625	122400	713180300	189200	189300	189300	189200	48
378	20240625	122300	704097600	189200	189400	189600	189200	31
379	20240625	122200	698222700	189200	189300	189300	189200	39
380	20240625	122100	690841000	189300	189400	189500	189300	31
381	20240625	122000	684968000	189400	189300	189400	189300	54
382	20240625	121900	674741000	189400	189500	189500	189400	42
383	20240625	121800	666784500	189500	189400	189500	189400	2
384	20240625	121700	666405600	189400	189400	189600	189400	18
385	20240625	121600	662994400	189600	189500	189600	189500	14
386	20240625	121500	660340800	189500	189500	189600	189500	37
387	20240625	121400	653329000	189500	189600	189600	189500	6
388	20240625	121300	652191600	189500	189500	189500	189500	2
389	20240625	121200	651812600	189500	189600	189600	189500	28
390	20240625	121100	646505400	189600	189700	189700	189600	15
391	20240625	121000	643660300	189500	189500	189700	189500	5
392	20240625	120900	642712200	189600	189700	189700	189600	30
393	20240625	120800	637023200	189700	189700	189800	189700	9
394	20240625	120700	635315400	189700	189700	189800	189700	7
395	20240625	120600	633987200	189700	189700	189800	189700	36
396	20240625	120500	627157700	189800	189800	189800	189800	8
397	20240625	120400	625639300	189700	189800	189800	189700	63
398	20240625	120300	613687600	189800	190200	190200	189800	200
399	20240625	120200	575726800	189800	189900	190200	189800	30
400	20240625	120100	570031400	189900	190100	190100	189900	10
401	20240625	120000	568131600	189800	189800	189800	189800	1
402	20240625	115900	567941800	189800	189800	190000	189800	30
403	20240625	115800	562246000	189900	189900	190000	189900	10
404	20240625	115700	560346700	189900	189900	189900	189900	10
405	20240625	115600	558447700	190000	189900	190000	189900	14
406	20240625	115500	555788800	189900	189900	189900	189900	3
407	20240625	115400	555219100	190000	190000	190000	190000	2
408	20240625	115300	554839100	189900	189900	189900	189800	29
409	20240625	115200	549332300	189900	190100	190100	189900	17
410	20240625	115100	546101600	190100	190100	190100	190100	1
411	20240625	115000	545911500	189800	189900	190100	189800	15
412	20240625	114900	543063300	189900	189900	190000	189900	27
413	20240625	114800	537935700	190100	190100	190100	189900	15
414	20240625	114700	535086000	189800	189900	190000	189800	8
415	20240625	114600	533566500	189800	189900	189900	189800	24
416	20240625	114500	529010600	189900	189800	189900	189800	36
417	20240625	114400	522176600	189800	189800	189800	189800	1
418	20240625	114300	521986800	189800	190000	190000	189800	18
419	20240625	114200	518567700	190100	189900	190100	189900	11
420	20240625	114100	516477900	189900	189900	189900	189900	8
421	20240625	114000	514958700	190000	189900	190000	189900	15
422	20240625	113900	512109100	189900	189900	189900	189900	21
423	20240625	113800	508121200	189900	189900	190000	189900	13
424	20240625	113700	505652000	189900	189900	189900	189900	20
425	20240625	113600	501854000	189900	189900	189900	189900	17
426	20240625	113500	498625700	190000	190000	190000	190000	2
427	20240625	113400	498245700	190000	189900	190000	189900	18
428	20240625	113300	494826500	189900	190000	190000	189900	29
429	20240625	113200	489318900	190000	190000	190000	190000	7
430	20240625	113100	487988900	190000	190000	190100	190000	62
431	20240625	113000	476207700	190000	190000	190000	190000	22
432	20240625	112900	472027700	190000	190000	190100	190000	28
433	20240625	112800	466707600	190000	190000	190000	190000	11
434	20240625	112700	464617600	190100	190000	190100	190000	21
435	20240625	112600	460627100	190100	190100	190200	190100	47
436	20240625	112500	451692300	190100	190100	190100	190100	8
437	20240625	112400	450171500	190100	190200	190200	190100	4
438	20240625	112300	449410800	190100	190200	190300	190100	43
439	20240625	112200	441235600	190200	190100	190200	190100	10
440	20240625	112100	439334200	190100	190100	190100	190100	7
441	20240625	112000	438003500	190100	190200	190300	190100	36
442	20240625	111900	431157300	190200	190200	190300	190200	54
443	20240625	111800	420886300	190200	190200	190200	190200	1
444	20240625	111700	420696100	190200	190400	190400	190200	55
445	20240625	111600	410231100	190300	190300	190400	190300	11
446	20240625	111500	408137500	190400	190400	190400	190300	9
447	20240625	111400	406424200	190300	190300	190300	190300	5
448	20240625	111300	405472700	190300	190400	190400	190300	30
449	20240625	111200	399763200	190300	190300	190300	190300	0
450	20240625	111100	399763200	190300	190200	190300	190200	31
451	20240625	111000	393866300	190200	190300	190400	190200	13
452	20240625	110900	391392600	190300	190300	190400	190300	14
453	20240625	110800	388728200	190400	190300	190400	190300	6
454	20240625	110700	387585900	190300	190500	190600	190300	40
455	20240625	110600	379966800	190500	190600	190600	190500	9
456	20240625	110500	378251800	190600	190700	190700	190600	10
457	20240625	110400	376345400	190600	190700	190700	190600	32
458	20240625	110300	370244500	191200	190700	191200	190700	7
459	20240625	110200	368908100	190800	190700	190800	190700	7
460	20240625	110100	367573100	190600	190800	190800	190600	9
461	20240625	110000	365857100	190700	190800	191300	190700	47
462	20240625	105900	356890600	190800	190700	190800	190700	11
463	20240625	105800	354792500	190600	190600	190700	190600	10
464	20240625	105700	352886200	190600	190700	190700	190600	36
465	20240625	105600	346024300	190500	190700	190700	190500	5
466	20240625	105500	345071100	190700	190700	190700	190500	39
467	20240625	105400	337636900	190800	190900	190900	190800	17
468	20240625	105300	334392800	191000	191000	191000	191000	7
469	20240625	105200	333055800	191000	191100	191200	191000	45
470	20240625	105100	324456600	191100	191300	191300	191100	12
471	20240625	105000	322162000	191200	191400	191400	191200	24
472	20240625	104900	317570800	191500	191600	191600	191500	8
473	20240625	104800	316038700	191600	191600	191700	191600	23
474	20240625	104700	311631700	191700	191800	191900	191700	22
475	20240625	104600	307413100	191700	191800	191800	191700	13
476	20240625	104500	304920100	191700	191700	191700	191700	18
477	20240625	104400	301469500	191800	192000	192000	191800	13
478	20240625	104300	298975500	191800	191900	191900	191800	16
479	20240625	104200	295905900	191900	192000	192000	191900	14
480	20240625	104100	293218800	192000	192200	192200	192000	40
481	20240625	104000	285535900	192300	192300	192300	192300	7
482	20240625	103900	284189800	192300	192200	192300	192200	23
483	20240625	103800	279769000	192200	192400	192400	192200	34
484	20240625	103700	273232200	192500	192500	192500	192500	0
485	20240625	103600	273232200	192500	192400	192500	192400	19
486	20240625	103500	269575700	192500	192600	192600	192500	16
487	20240625	103400	266495100	192700	192700	192700	192700	1
488	20240625	103300	266302400	192800	192800	192800	192800	1
489	20240625	103200	266109600	192600	192700	192800	192500	8
490	20240625	103100	264568400	192500	192600	192600	192500	27
491	20240625	103000	259370800	192600	192500	192600	192500	6
492	20240625	102900	258215500	192500	192800	192800	192500	11
493	20240625	102800	256096800	192900	192600	193200	192500	57
494	20240625	102700	245105100	192500	192500	192500	192500	10
495	20240625	102600	243180100	192400	192400	192400	192300	17
496	20240625	102500	239909500	192400	192700	192700	192400	64
497	20240625	102400	227585100	192700	192800	192800	192700	13
498	20240625	102300	225079300	192800	192700	192800	192700	3
499	20240625	102200	224501100	192700	193000	193000	192700	78
500	20240625	102100	209457900	193100	193000	193100	193000	30
501	20240625	102000	203667600	193000	193000	193000	193000	4
502	20240625	101900	202895600	193000	193200	193200	193000	39
503	20240625	101800	195364300	193200	193300	193300	193200	6
504	20240625	101700	194204800	193200	193200	193200	193200	0
505	20240625	101600	194204800	193200	193100	193200	193100	5
506	20240625	101500	193239100	193200	193400	193400	193200	30
507	20240625	101400	187442300	193300	193300	193300	193300	3
508	20240625	101300	186862400	193000	193100	193100	193000	20
509	20240625	101200	183001100	193200	193700	193700	193200	19
510	20240625	101100	179324900	193500	193600	193600	193500	4
511	20240625	101000	178550600	193800	193900	193900	193500	43
512	20240625	100900	170220200	194000	193900	194000	193800	7
513	20240625	100800	168863000	194000	194400	194400	194000	23
514	20240625	100700	164398500	194400	194600	194600	194400	14
515	20240625	100600	161676100	194500	194500	194500	194500	1
516	20240625	100500	161481600	194500	194500	194500	194500	1
517	20240625	100400	161287100	194500	194900	194900	194500	87
518	20240625	100300	144345500	194900	195000	195000	194900	4
519	20240625	100200	143565600	194900	194900	194900	194900	6
520	20240625	100100	142396200	194900	195000	195000	194900	34
521	20240625	100000	135767500	195000	195000	195000	195000	8
522	20240625	095900	134207500	195000	195200	195200	195000	10
523	20240625	095800	132256800	195200	195800	195800	195200	21
524	20240625	095700	128151700	195800	195900	195900	195800	6
525	20240625	095600	126976800	195800	195900	195900	195800	8
526	20240625	095500	125409800	195800	195700	195800	195700	8
527	20240625	095400	123843800	195800	195800	195800	195800	2
528	20240625	095300	123452200	195700	195800	195800	195700	4
529	20240625	095200	122669300	195800	195700	195800	195700	6
530	20240625	095100	121494800	195700	195800	195800	195700	5
531	20240625	095000	120515900	195800	195800	195900	195800	5
532	20240625	094900	119536800	195800	195800	195800	195800	2
533	20240625	094800	119145200	195800	196000	196000	195800	6
534	20240625	094700	117969600	195900	195900	195900	195900	2
535	20240625	094600	117577800	195800	195800	195900	195800	16
536	20240625	094500	114444000	195700	195600	195700	195600	3
537	20240625	094400	113857100	195600	195400	195600	195400	8
538	20240625	094300	112293100	195300	195300	195300	195300	6
539	20240625	094200	111121300	195300	195300	195300	195300	2
540	20240625	094100	110730700	195300	195400	195400	195300	5
541	20240625	094000	109753900	195400	195500	195500	195400	4
542	20240625	093900	108972000	195500	195500	195500	195500	6
543	20240625	093800	107799000	195500	195400	195500	195400	5
544	20240625	093700	106821900	195200	195400	195400	195200	4
545	20240625	093600	106040600	195400	195400	195400	195400	7
546	20240625	093500	104672800	195400	195400	195400	195300	9
547	20240625	093400	102914500	195300	195300	195400	195200	32
548	20240625	093300	96663900	195200	195200	195200	195200	1
549	20240625	093200	96468700	195300	195400	195400	195300	10
550	20240625	093100	94515300	195300	195400	195500	195300	6
551	20240625	093000	93343000	195400	196000	196500	195400	43
552	20240625	092900	84916900	195900	196000	196000	195900	6
553	20240625	092800	83741200	195900	195700	195900	195300	18
554	20240625	092700	80219400	195800	194800	195800	194800	40
555	20240625	092600	72403500	194700	194600	194700	194600	6
556	20240625	092500	71235800	194700	194700	194700	194700	5
557	20240625	092400	70262300	194600	194700	194700	194600	5
558	20240625	092300	69289000	194700	194700	194800	194700	6
559	20240625	092200	68120500	194600	194700	194700	194600	7
560	20240625	092100	66757800	194600	194700	194700	194600	8
561	20240625	092000	65200400	194600	194600	194600	194600	0
562	20240625	091900	65200400	194600	194600	194600	194500	3
563	20240625	091800	64616700	194600	194600	194600	194600	2
564	20240625	091700	64227500	194600	194500	194600	194500	4
565	20240625	091600	63449300	194600	194500	194600	194500	7
566	20240625	091500	62087200	194600	194500	194600	194500	10
567	20240625	091400	60141700	194500	194600	194600	194500	27
568	20240625	091300	54889600	194500	194500	194500	194500	2
569	20240625	091200	54500600	194500	194500	194500	194500	3
570	20240625	091100	53917100	194500	194600	194600	194500	10
571	20240625	091000	51971900	194600	194700	194700	194600	4
572	20240625	090900	51193400	194700	194700	194800	194700	28
573	20240625	090800	45741400	194800	194700	194800	194700	12
574	20240625	090700	43404500	195700	195700	195700	195700	0
575	20240625	090600	43404500	195700	195700	195700	195700	0
576	20240625	090500	43404500	195700	195700	195700	195700	4
577	20240625	090400	42621700	194600	194600	194600	194600	1
578	20240625	090300	42427100	195800	195800	195800	195800	0
579	20240625	090200	42427100	195800	195500	195800	195500	32
580	20240625	090100	36169000	195600	195400	195600	195400	103
581	20240625	090000	16031200	195400	195600	195600	194500	77