KissMeData/003030/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	183900	1333177400	192200	192200	192200	192200	499
3	20240628	183800	1333177400	192200	192200	192200	192200	0
4	20240628	183700	1333177400	192200	192200	192200	192200	0
5	20240628	183600	1333177400	192200	192200	192200	192200	0
6	20240628	183500	1333177400	192200	192200	192200	192200	0
7	20240628	183400	1333177400	192200	192200	192200	192200	0
8	20240628	183300	1333177400	192200	192200	192200	192200	0
9	20240628	183200	1333177400	192200	192200	192200	192200	0
10	20240628	183100	1333177400	192200	192200	192200	192200	0
11	20240628	183000	1333177400	192200	192200	192200	192200	0
12	20240628	182900	1333177400	192200	192200	192200	192200	0
13	20240628	182800	1333177400	192200	192200	192200	192200	0
14	20240628	182700	1333177400	192200	192200	192200	192200	0
15	20240628	182600	1333177400	192200	192200	192200	192200	0
16	20240628	182500	1333177400	192200	192200	192200	192200	0
17	20240628	182400	1333177400	192200	192200	192200	192200	0
18	20240628	182300	1333177400	192200	192200	192200	192200	0
19	20240628	182200	1333177400	192200	192200	192200	192200	0
20	20240628	182100	1333177400	192200	192200	192200	192200	0
21	20240628	182000	1333177400	192200	192200	192200	192200	0
22	20240628	181900	1333177400	192200	192200	192200	192200	0
23	20240628	181800	1333177400	192200	192200	192200	192200	0
24	20240628	181700	1333177400	192200	192200	192200	192200	0
25	20240628	181600	1333177400	192200	192200	192200	192200	0
26	20240628	181500	1333177400	192200	192200	192200	192200	0
27	20240628	181400	1333177400	192200	192200	192200	192200	0
28	20240628	181300	1333177400	192200	192200	192200	192200	0
29	20240628	181200	1333177400	192200	192200	192200	192200	0
30	20240628	181100	1333177400	192200	192200	192200	192200	0
31	20240628	181000	1333177400	192200	192200	192200	192200	0
32	20240628	180900	1333177400	192200	192200	192200	192200	499
33	20240628	180800	1333177400	192200	192200	192200	192200	0
34	20240628	180700	1333177400	192200	192200	192200	192200	0
35	20240628	180600	1333177400	192200	192200	192200	192200	0
36	20240628	180500	1333177400	192200	192200	192200	192200	0
37	20240628	180400	1333177400	192200	192200	192200	192200	0
38	20240628	180300	1333177400	192200	192200	192200	192200	0
39	20240628	180200	1333177400	192200	192200	192200	192200	0
40	20240628	180100	1333177400	192200	192200	192200	192200	0
41	20240628	180000	1333177400	192200	192200	192200	192200	0
42	20240628	175900	1333177400	192200	192200	192200	192200	0
43	20240628	175800	1333177400	192200	192200	192200	192200	0
44	20240628	175700	1333177400	192200	192200	192200	192200	0
45	20240628	175600	1333177400	192200	192200	192200	192200	0
46	20240628	175500	1333177400	192200	192200	192200	192200	0
47	20240628	175400	1333177400	192200	192200	192200	192200	0
48	20240628	175300	1333177400	192200	192200	192200	192200	0
49	20240628	175200	1333177400	192200	192200	192200	192200	0
50	20240628	175100	1333177400	192200	192200	192200	192200	0
51	20240628	175000	1333177400	192200	192200	192200	192200	0
52	20240628	174900	1333177400	192200	192200	192200	192200	0
53	20240628	174800	1333177400	192200	192200	192200	192200	0
54	20240628	174700	1333177400	192200	192200	192200	192200	0
55	20240628	174600	1333177400	192200	192200	192200	192200	0
56	20240628	174500	1333177400	192200	192200	192200	192200	0
57	20240628	174400	1333177400	192200	192200	192200	192200	0
58	20240628	174300	1333177400	192200	192200	192200	192200	0
59	20240628	174200	1333177400	192200	192200	192200	192200	0
60	20240628	174100	1333177400	192200	192200	192200	192200	0
61	20240628	174000	1333177400	192200	192200	192200	192200	0
62	20240628	173900	1333177400	192200	192200	192200	192200	499
63	20240628	173800	1333177400	192200	192200	192200	192200	0
64	20240628	173700	1333177400	192200	192200	192200	192200	0
65	20240628	173600	1333177400	192200	192200	192200	192200	0
66	20240628	173500	1333177400	192200	192200	192200	192200	0
67	20240628	173400	1333177400	192200	192200	192200	192200	0
68	20240628	173300	1333177400	192200	192200	192200	192200	0
69	20240628	173200	1333177400	192200	192200	192200	192200	0
70	20240628	173100	1333177400	192200	192200	192200	192200	0
71	20240628	173000	1333177400	192200	192200	192200	192200	0
72	20240628	172900	1333177400	192200	192200	192200	192200	0
73	20240628	172800	1333177400	192200	192200	192200	192200	0
74	20240628	172700	1333177400	192200	192200	192200	192200	0
75	20240628	172600	1333177400	192200	192200	192200	192200	0
76	20240628	172500	1333177400	192200	192200	192200	192200	0
77	20240628	172400	1333177400	192200	192200	192200	192200	0
78	20240628	172300	1333177400	192200	192200	192200	192200	0
79	20240628	172200	1333177400	192200	192200	192200	192200	0
80	20240628	172100	1333177400	192200	192200	192200	192200	0
81	20240628	172000	1333177400	192200	192200	192200	192200	0
82	20240628	171900	1333177400	192200	192200	192200	192200	0
83	20240628	171800	1333177400	192200	192200	192200	192200	0
84	20240628	171700	1333177400	192200	192200	192200	192200	0
85	20240628	171600	1333177400	192200	192200	192200	192200	0
86	20240628	171500	1333177400	192200	192200	192200	192200	0
87	20240628	171400	1333177400	192200	192200	192200	192200	0
88	20240628	171300	1333177400	192200	192200	192200	192200	0
89	20240628	171200	1333177400	192200	192200	192200	192200	0
90	20240628	171100	1333177400	192200	192200	192200	192200	0
91	20240628	171000	1333177400	192200	192200	192200	192200	0
92	20240628	170900	1333177400	192200	192200	192200	192200	499
93	20240628	170800	1333177400	192200	192200	192200	192200	0
94	20240628	170700	1333177400	192200	192200	192200	192200	0
95	20240628	170600	1333177400	192200	192200	192200	192200	0
96	20240628	170500	1333177400	192200	192200	192200	192200	0
97	20240628	170400	1333177400	192200	192200	192200	192200	0
98	20240628	170300	1333177400	192200	192200	192200	192200	0
99	20240628	170200	1333177400	192200	192200	192200	192200	0
100	20240628	170100	1333177400	192200	192200	192200	192200	0
101	20240628	170000	1333177400	192200	192200	192200	192200	0
102	20240628	165900	1333177400	192200	192200	192200	192200	0
103	20240628	165800	1333177400	192200	192200	192200	192200	0
104	20240628	165700	1333177400	192200	192200	192200	192200	0
105	20240628	165600	1333177400	192200	192200	192200	192200	0
106	20240628	165500	1333177400	192200	192200	192200	192200	0
107	20240628	165400	1333177400	192200	192200	192200	192200	0
108	20240628	165300	1333177400	192200	192200	192200	192200	0
109	20240628	165200	1333177400	192200	192200	192200	192200	0
110	20240628	165100	1333177400	192200	192200	192200	192200	0
111	20240628	165000	1333177400	192200	192200	192200	192200	0
112	20240628	164900	1333177400	192200	192200	192200	192200	0
113	20240628	164800	1333177400	192200	192200	192200	192200	0
114	20240628	164700	1333177400	192200	192200	192200	192200	0
115	20240628	164600	1333177400	192200	192200	192200	192200	0
116	20240628	164500	1333177400	192200	192200	192200	192200	0
117	20240628	164400	1333177400	192200	192200	192200	192200	0
118	20240628	164300	1333177400	192200	192200	192200	192200	0
119	20240628	164200	1333177400	192200	192200	192200	192200	0
120	20240628	164100	1333177400	192200	192200	192200	192200	0
121	20240628	164000	1333177400	192200	192200	192200	192200	0
122	20240628	163900	1333177400	192200	192200	192200	192200	499
123	20240628	163800	1333177400	192200	192200	192200	192200	0
124	20240628	163700	1333177400	192200	192200	192200	192200	0
125	20240628	163600	1333177400	192200	192200	192200	192200	0
126	20240628	163500	1333177400	192200	192200	192200	192200	0
127	20240628	163400	1333177400	192200	192200	192200	192200	0
128	20240628	163300	1333177400	192200	192200	192200	192200	0
129	20240628	163200	1333177400	192200	192200	192200	192200	0
130	20240628	163100	1333177400	192200	192200	192200	192200	0
131	20240628	163000	1333177400	192200	192200	192200	192200	0
132	20240628	162900	1333177400	192200	192200	192200	192200	0
133	20240628	162800	1333177400	192200	192200	192200	192200	0
134	20240628	162700	1333177400	192200	192200	192200	192200	0
135	20240628	162600	1333177400	192200	192200	192200	192200	0
136	20240628	162500	1333177400	192200	192200	192200	192200	0
137	20240628	162400	1333177400	192200	192200	192200	192200	0
138	20240628	162300	1333177400	192200	192200	192200	192200	0
139	20240628	162200	1333177400	192200	192200	192200	192200	0
140	20240628	162100	1333177400	192200	192200	192200	192200	0
141	20240628	162000	1333177400	192200	192200	192200	192200	0
142	20240628	161900	1333177400	192200	192200	192200	192200	0
143	20240628	161800	1333177400	192200	192200	192200	192200	0
144	20240628	161700	1333177400	192200	192200	192200	192200	0
145	20240628	161600	1333177400	192200	192200	192200	192200	0
146	20240628	161500	1333177400	192200	192200	192200	192200	0
147	20240628	161400	1333177400	192200	192200	192200	192200	0
148	20240628	161300	1333177400	192200	192200	192200	192200	0
149	20240628	161200	1333177400	192200	192200	192200	192200	0
150	20240628	161100	1333177400	192200	192200	192200	192200	0
151	20240628	161000	1333177400	192200	192200	192200	192200	0
152	20240628	160900	1333177400	192200	192200	192200	192200	499
153	20240628	160800	1333177400	192200	192200	192200	192200	0
154	20240628	160700	1333177400	192200	192200	192200	192200	0
155	20240628	160600	1333177400	192200	192200	192200	192200	0
156	20240628	160500	1333177400	192200	192200	192200	192200	0
157	20240628	160400	1333177400	192200	192200	192200	192200	0
158	20240628	160300	1333177400	192200	192200	192200	192200	0
159	20240628	160200	1333177400	192200	192200	192200	192200	0
160	20240628	160100	1333177400	192200	192200	192200	192200	0
161	20240628	160000	1333177400	192200	192200	192200	192200	0
162	20240628	155900	1333177400	192200	192200	192200	192200	0
163	20240628	155800	1333177400	192200	192200	192200	192200	0
164	20240628	155700	1333177400	192200	192200	192200	192200	0
165	20240628	155600	1333177400	192200	192200	192200	192200	0
166	20240628	155500	1333177400	192200	192200	192200	192200	0
167	20240628	155400	1333177400	192200	192200	192200	192200	0
168	20240628	155300	1333177400	192200	192200	192200	192200	0
169	20240628	155200	1333177400	192200	192200	192200	192200	0
170	20240628	155100	1333177400	192200	192200	192200	192200	0
171	20240628	155000	1333177400	192200	192200	192200	192200	0
172	20240628	154900	1333177400	192200	192200	192200	192200	0
173	20240628	154800	1333177400	192200	192200	192200	192200	0
174	20240628	154700	1333177400	192200	192200	192200	192200	0
175	20240628	154600	1333177400	192200	192200	192200	192200	0
176	20240628	154500	1333177400	192200	192200	192200	192200	0
177	20240628	154400	1333177400	192200	192200	192200	192200	0
178	20240628	154300	1333177400	192200	192200	192200	192200	0
179	20240628	154200	1333177400	192200	192200	192200	192200	0
180	20240628	154100	1333177400	192200	192200	192200	192200	0
181	20240628	154000	1333177400	192200	192200	192200	192200	0
182	20240628	153900	1333177400	192200	192200	192200	192200	499
183	20240628	153800	1333177400	192200	192200	192200	192200	0
184	20240628	153700	1333177400	192200	192200	192200	192200	0
185	20240628	153600	1333177400	192200	192200	192200	192200	0
186	20240628	153500	1333177400	192200	192200	192200	192200	0
187	20240628	153400	1333177400	192200	192200	192200	192200	0
188	20240628	153300	1333177400	192200	192200	192200	192200	0
189	20240628	153200	1333177400	192200	192200	192200	192200	0
190	20240628	153100	1333177400	192200	192200	192200	192200	0
191	20240628	153000	1333177400	192200	192200	192200	192200	499
192	20240628	152900	1237269600	191200	191200	191200	191200	0
193	20240628	152800	1237269600	191200	191200	191200	191200	0
194	20240628	152700	1237269600	191200	191200	191200	191200	0
195	20240628	152600	1237269600	191200	191200	191200	191200	0
196	20240628	152500	1237269600	191200	191200	191200	191200	0
197	20240628	152400	1237269600	191200	191200	191200	191200	0
198	20240628	152300	1237269600	191200	191200	191200	191200	0
199	20240628	152200	1237269600	191200	191200	191200	191200	0
200	20240628	152100	1237269600	191200	191200	191200	191200	0
201	20240628	152000	1237269600	191200	191200	191200	191200	0
202	20240628	151900	1237269600	191200	192300	192300	191100	40
203	20240628	151800	1229603600	192300	193500	193500	192200	23
204	20240628	151700	1225167800	193700	193700	193700	193500	19
205	20240628	151600	1221487900	193700	193600	193700	193500	26
206	20240628	151500	1216454200	193500	193600	193700	193500	30
207	20240628	151400	1210648000	193600	193500	193600	193500	23
208	20240628	151300	1206195800	193500	193500	193500	193400	34
209	20240628	151200	1199617800	193500	193000	193500	193000	17
210	20240628	151100	1196332500	193000	193000	193000	193000	22
211	20240628	151000	1192086500	193000	193000	193000	192900	27
212	20240628	150900	1186876800	193000	192900	193000	192900	22
213	20240628	150800	1182631600	192900	192900	193000	192900	31
214	20240628	150700	1176650400	192900	193000	193000	192900	28
215	20240628	150600	1171246600	193000	192700	193000	192700	24
216	20240628	150500	1166620000	192700	191800	192800	191800	28
217	20240628	150400	1161226100	192700	192700	192800	192700	31
218	20240628	150300	1155251200	192800	192700	192800	192600	28
219	20240628	150200	1149855000	192000	192400	192800	192000	44
220	20240628	150100	1141394300	192300	191900	192300	191900	28
221	20240628	150000	1136013300	191900	191700	191900	191600	27
222	20240628	145900	1130835300	191700	191400	191700	190600	46
223	20240628	145800	1122032400	190500	190800	191600	190300	58
224	20240628	145700	1110961000	191800	191200	191800	190900	78
225	20240628	145600	1096051400	191200	191000	192000	191000	32
226	20240628	145500	1089924600	191900	191000	191900	191000	43
227	20240628	145400	1081692600	190900	191700	191700	190900	30
228	20240628	145300	1075953900	191800	190800	191900	190800	46
229	20240628	145200	1067153900	191800	191600	191800	190700	31
230	20240628	145100	1061223600	190800	190800	191700	190800	53
231	20240628	145000	1051083600	190800	190700	191800	190700	29
232	20240628	144900	1045537100	191800	190800	192000	190700	52
233	20240628	144800	1035593800	190700	191900	192000	190700	39
234	20240628	144700	1028125500	190700	192400	192400	190700	59
235	20240628	144600	1016821000	192400	192400	192600	191200	40
236	20240628	144500	1009156700	191600	191700	192700	191600	81
237	20240628	144400	993595900	191700	192000	192700	191600	47
238	20240628	144300	984570400	191700	192200	193000	191700	70
239	20240628	144200	971099800	192200	191800	193200	191800	29
240	20240628	144100	965517200	193300	191800	193300	191600	60
241	20240628	144000	953984700	192700	192200	192700	191800	30
242	20240628	143900	948216700	192200	192200	192700	192000	45
243	20240628	143800	939560300	192600	192200	192900	192200	42
244	20240628	143700	931471500	193000	193000	193000	192100	46
245	20240628	143600	922614600	192400	192400	193100	192300	32
246	20240628	143500	916449400	193100	192400	193100	192100	70
247	20240628	143400	902956200	192300	192200	193300	192200	34
248	20240628	143300	896402500	192200	192100	193500	192100	58
249	20240628	143200	885224700	192200	193300	193400	191900	43
250	20240628	143100	876928600	191900	192000	193600	191700	74
251	20240628	143000	862672900	193600	193100	193800	191700	49
252	20240628	142900	853211700	191800	193200	193700	191800	226
253	20240628	142800	809576600	193800	193900	193900	193100	21
254	20240628	142700	805510800	193200	193800	193900	193200	33
255	20240628	142600	799118000	193800	193800	193800	193700	14
256	20240628	142500	796404900	193700	193700	193700	193700	15
257	20240628	142400	793499400	193700	193700	193700	193700	6
258	20240628	142300	792337200	193800	193700	193800	193700	21
259	20240628	142200	788267800	193800	193600	193800	193600	21
260	20240628	142100	784200600	193700	193500	193700	193500	17
261	20240628	142000	780909800	193500	193500	193500	193500	7
262	20240628	141900	779555300	193500	193300	193500	193300	17
263	20240628	141800	776268700	193300	193300	193300	193200	23
264	20240628	141700	771822900	193300	193300	193300	193300	8
265	20240628	141600	770276500	193300	193300	193300	193200	15
266	20240628	141500	767377800	193200	193300	193300	193200	8
267	20240628	141400	765831700	193200	193300	193300	193200	16
268	20240628	141300	762739000	193300	193300	193300	193300	5
269	20240628	141200	761772500	193300	193200	193300	193200	40
270	20240628	141100	754042100	193300	193300	193300	193300	8
271	20240628	141000	752495700	193200	193300	193300	193200	10
272	20240628	140900	750563200	193300	193300	193300	193100	21
273	20240628	140800	746504700	193300	193100	193300	193100	12
274	20240628	140700	744186500	193300	193300	193300	193100	13
275	20240628	140600	741674500	193300	193300	193300	193100	8
276	20240628	140500	740128900	193300	193300	193300	193300	19
277	20240628	140400	736456200	193200	193300	193300	193200	14
278	20240628	140300	733750100	193300	193300	193300	193300	10
279	20240628	140200	731817100	193300	193100	193300	193100	13
280	20240628	140100	729306000	193100	193100	193100	193000	26
281	20240628	140000	724286700	193200	193300	193300	193200	12
282	20240628	135900	721967200	193200	193300	193300	193200	20
283	20240628	135800	718101400	193300	193300	193300	193300	11
284	20240628	135700	715975100	193200	193300	193300	193200	24
285	20240628	135600	711337800	193300	193300	193300	193200	9
286	20240628	135500	709598200	193300	193300	193300	193300	15
287	20240628	135400	706698700	193200	193300	193300	193000	13
288	20240628	135300	704187800	193200	193300	193300	193200	10
289	20240628	135200	702255000	193200	193200	193200	193200	20
290	20240628	135100	698391000	193200	193100	193200	193100	7
291	20240628	135000	697039100	193000	192100	193100	192000	24
292	20240628	134900	692408800	193100	193100	193200	192100	51
293	20240628	134800	682562900	193100	193100	193100	193100	5
294	20240628	134700	681597400	193000	193200	193200	193000	24
295	20240628	134600	676963400	193200	192900	193300	192900	46
296	20240628	134500	668085200	192900	193000	193000	192900	12
297	20240628	134400	665769400	193000	193000	193000	192800	18
298	20240628	134300	662296800	193000	193400	193400	191700	51
299	20240628	134200	652484600	193300	192900	193400	192900	27
300	20240628	134100	647266000	192600	192700	193000	192600	19
301	20240628	134000	643602700	192700	192400	192700	192400	42
302	20240628	133900	635516500	192400	192400	192500	192400	30
303	20240628	133800	629742500	192400	192400	192400	192400	6
304	20240628	133700	628588100	192000	192000	192000	191900	33
305	20240628	133600	622252200	192000	191900	192000	191900	21
306	20240628	133500	618221100	191900	191900	191900	191900	24
307	20240628	133400	613615500	191900	191900	191900	191800	7
308	20240628	133300	612272300	191900	191900	191900	191700	8
309	20240628	133200	610737500	191900	191900	191900	191900	15
310	20240628	133100	607859000	191900	191900	191900	191800	26
311	20240628	133000	602871400	191900	191900	191900	191900	2
312	20240628	132900	602487600	191900	191900	191900	191900	17
313	20240628	132800	599225300	191800	191900	191900	191800	14
314	20240628	132700	596538800	191900	191900	191900	191900	9
315	20240628	132600	594811700	191900	191900	191900	191800	9
316	20240628	132500	593085100	191900	191900	191900	191900	8
317	20240628	132400	591549900	191900	191900	191900	191900	2
318	20240628	132300	591166100	191700	191500	191700	191400	23
319	20240628	132200	586761100	191500	191500	191500	191500	9
320	20240628	132100	585037600	191500	191400	191500	191400	11
321	20240628	132000	582932000	191300	191200	191300	191200	6
322	20240628	131900	581784400	191200	191100	191200	191100	22
323	20240628	131800	577579200	191100	191100	191100	191100	0
324	20240628	131700	577579200	191100	191100	191100	191100	11
325	20240628	131600	575477100	191100	191100	191100	191100	13
326	20240628	131500	572992800	191100	191100	191100	191100	1
327	20240628	131400	572801700	190600	190600	190600	190600	6
328	20240628	131300	571658100	190600	191100	191100	190600	15
329	20240628	131200	568793600	190600	190700	190700	190600	5
330	20240628	131100	567840400	190600	190600	190600	190600	2
331	20240628	131000	567459200	191100	191100	191100	191100	14
332	20240628	130900	564783800	191100	190500	191100	190500	15
333	20240628	130800	561919700	190500	190500	190500	190500	0
334	20240628	130700	561919700	190500	191200	191200	190500	9
335	20240628	130600	560203800	191300	190600	191300	190600	23
336	20240628	130500	555812300	190600	190600	190600	190600	0
337	20240628	130400	555812300	190600	191300	191300	190600	12
338	20240628	130300	553524400	191300	191300	191300	191300	11
339	20240628	130200	551420100	190600	190600	190600	190600	1
340	20240628	130100	551229500	191300	191300	191300	191300	2
341	20240628	130000	550846900	191300	191300	191400	191300	26
342	20240628	125900	545872900	191300	191300	191300	191300	0
343	20240628	125800	545872900	191300	191300	191300	191300	13
344	20240628	125700	543386000	191300	191300	191300	191300	0
345	20240628	125600	543386000	191300	191200	191300	191200	30
346	20240628	125500	537648900	190500	191200	191200	190500	7
347	20240628	125400	536312600	191200	191200	191200	191200	6
348	20240628	125300	535165400	191200	191200	191200	191200	12
349	20240628	125200	532871000	191300	191300	191300	191300	0
350	20240628	125100	532871000	191300	191300	191300	191300	12
351	20240628	125000	530575400	191400	191400	191400	191400	11
352	20240628	124900	528470000	190600	190600	190600	190600	2
353	20240628	124800	528088800	190500	190500	190500	190500	0
354	20240628	124700	528088800	190500	191400	191400	190500	11
355	20240628	124600	525984600	191400	191300	191400	191300	18
356	20240628	124500	522540100	191300	191300	191300	191300	2
357	20240628	124400	522157500	191400	191400	191400	191400	16
358	20240628	124300	519095100	191400	191100	191400	191100	16
359	20240628	124200	516034200	191300	191100	191300	191100	12
360	20240628	124100	513740800	191100	191100	191100	191100	12
361	20240628	124000	511447600	191100	191300	191300	191100	15
362	20240628	123900	508578900	191100	191100	191100	191100	1
363	20240628	123800	508387800	191100	190900	191100	190900	3
364	20240628	123700	507814900	191100	191300	191400	191100	37
365	20240628	123600	500739100	191200	191200	191200	191200	1
366	20240628	123500	500547900	191200	191200	191200	191200	2
367	20240628	123400	500165500	191200	191200	191200	191200	1
368	20240628	123300	499974300	191100	191000	191100	191000	80
369	20240628	123200	484693400	190900	190900	190900	190900	2
370	20240628	123100	484311600	190900	191000	191000	190900	19
371	20240628	123000	480682700	191000	190900	191000	190900	14
372	20240628	122900	478008800	190900	190900	190900	190900	20
373	20240628	122800	474190800	190900	190900	190900	190900	1
374	20240628	122700	473999900	191000	191000	191000	191000	27
375	20240628	122600	468842900	190900	190900	190900	190900	5
376	20240628	122500	467888400	189900	189900	189900	189900	1
377	20240628	122400	467698500	190900	190900	191000	190900	7
378	20240628	122300	466362000	190900	190900	190900	190900	11
379	20240628	122200	464262100	189800	190900	190900	189800	6
380	20240628	122100	463117800	190900	190900	190900	190900	3
381	20240628	122000	462545100	190900	189800	190900	189800	12
382	20240628	121900	460255400	190800	190800	190800	190800	16
383	20240628	121800	457202600	189800	189800	189800	189800	0
384	20240628	121700	457202600	189800	190800	190800	189800	12
385	20240628	121600	454914000	189700	189700	189700	189700	0
386	20240628	121500	454914000	189700	189700	189700	189700	0
387	20240628	121400	454914000	189700	190700	190700	189700	14
388	20240628	121300	452245200	190700	190700	190700	190700	0
389	20240628	121200	452245200	190700	189700	190700	189700	8
390	20240628	121100	450722600	190700	190700	190700	190700	0
391	20240628	121000	450722600	190700	190700	190700	190700	11
392	20240628	120900	448624900	189600	190600	190600	189600	6
393	20240628	120800	447486200	190600	190600	190600	190600	12
394	20240628	120700	445199000	190600	190600	190600	190600	12
395	20240628	120600	442911800	189700	190600	190600	189700	6
396	20240628	120500	441770300	190500	190500	190500	190500	5
397	20240628	120400	440817800	190500	190500	190500	190500	11
398	20240628	120300	438722300	189700	190500	190500	189700	10
399	20240628	120200	436818100	190500	190500	190500	190500	2
400	20240628	120100	436437100	189700	190200	190200	189700	26
401	20240628	120000	431492400	190200	190000	190200	189700	6
402	20240628	115900	430352300	190000	190000	190000	190000	3
403	20240628	115800	429782300	190000	190000	190000	190000	11
404	20240628	115700	427692300	190000	190000	190000	190000	2
405	20240628	115600	427312300	189700	190000	190000	189700	11
406	20240628	115500	425225000	189700	189800	189800	189700	8
407	20240628	115400	423706700	189800	189800	189800	189800	7
408	20240628	115300	422378100	189800	189500	189800	189500	6
409	20240628	115200	421239600	189500	189500	189500	189500	5
410	20240628	115100	420292100	189600	190600	190600	189500	16
411	20240628	115000	417245700	189500	189500	189500	189500	10
412	20240628	114900	415350700	189500	189500	190600	189500	6
413	20240628	114800	414212600	190700	190700	190700	190700	0
414	20240628	114700	414212600	190700	189500	190900	189500	25
415	20240628	114600	409458100	189500	189500	189500	189500	0
416	20240628	114500	409458100	189500	190600	190700	189500	36
417	20240628	114400	402606000	190600	189500	190700	189500	22
418	20240628	114300	398421300	189600	189600	189600	189600	0
419	20240628	114200	398421300	189600	190600	190600	189500	42
420	20240628	114100	390427300	190600	189400	190600	189400	22
421	20240628	114000	386243700	189400	189400	189400	189400	0
422	20240628	113900	386243700	189400	189500	189500	189400	13
423	20240628	113800	383781300	190600	190400	190600	189400	16
424	20240628	113700	380737700	189400	189400	189400	189400	1
425	20240628	113600	380548300	189400	189500	189500	189400	4
426	20240628	113500	379790600	190600	190600	190600	190600	2
427	20240628	113400	379409400	189400	190200	190200	189400	15
428	20240628	113300	376558800	189400	189500	189500	189400	10
429	20240628	113200	374663900	189400	189400	189400	189400	0
430	20240628	113100	374663900	189400	190000	190000	189400	16
431	20240628	113000	371626300	189400	189400	189900	189400	16
432	20240628	112900	368594900	189400	189400	189400	189400	9
433	20240628	112800	366890300	189400	189400	190300	189400	20
434	20240628	112700	363091500	189400	189500	189500	189400	6
435	20240628	112600	361954700	189400	189400	189400	189400	0
436	20240628	112500	361954700	189400	189400	189400	189400	4
437	20240628	112400	361197100	190800	189400	190800	189400	20
438	20240628	112300	357386900	189400	191000	191000	189400	13
439	20240628	112200	354916300	191000	189900	191000	189400	23
440	20240628	112100	350546800	189800	189800	190000	189800	11
441	20240628	112000	348458200	189100	189800	189800	189100	7
442	20240628	111900	347130900	189700	190000	190000	189700	15
443	20240628	111800	344283900	190000	189700	190000	189700	7
444	20240628	111700	342954900	189000	189900	189900	189000	14
445	20240628	111600	340307100	189900	188900	189900	188900	6
446	20240628	111500	339170700	189900	189700	189900	189700	15
447	20240628	111400	336324600	189700	188900	189700	188900	13
448	20240628	111300	333867300	189900	188800	189900	188800	3
449	20240628	111200	333299800	188600	189900	190000	188600	5
450	20240628	111100	332352800	189800	188600	189800	188600	21
451	20240628	111000	328377800	189800	189700	189800	189700	3
452	20240628	110900	327808600	188500	188500	188500	188500	5
453	20240628	110800	326866100	189900	187900	190000	187900	25
454	20240628	110700	322132300	189900	189200	189900	189200	4
455	20240628	110600	321374800	189900	189200	189900	189200	12
456	20240628	110500	319103000	190000	189200	190000	189200	19
457	20240628	110400	315495400	189900	189400	189900	189200	9
458	20240628	110300	313789600	189400	189400	189400	189400	10
459	20240628	110200	311895600	189900	189500	189900	189500	5
460	20240628	110100	310947100	189400	187600	189500	187600	159
461	20240628	110000	280905300	188500	188400	188500	187500	77
462	20240628	105900	266394000	188300	187400	188300	187400	6
463	20240628	105800	265267600	188400	187300	188400	187300	24
464	20240628	105700	260755200	188400	187200	188400	187200	14
465	20240628	105600	258127500	188500	188500	188500	188400	6
466	20240628	105500	256996800	188400	187300	188400	187200	22
467	20240628	105400	252860200	188300	187100	188300	187100	17
468	20240628	105300	249666400	188200	188200	188200	188200	3
469	20240628	105200	249101800	187100	188000	188000	187100	15
470	20240628	105100	246284500	187100	187100	187100	187100	1
471	20240628	105000	246097400	187100	187900	187900	187100	14
472	20240628	104900	243474000	187000	187400	187400	187000	14
473	20240628	104800	240852900	188200	188200	188200	188200	12
474	20240628	104700	238594500	187100	188200	188200	187100	7
475	20240628	104600	237282600	187000	187100	187100	187000	5
476	20240628	104500	236347200	187200	188200	188200	187200	13
477	20240628	104400	233901600	187200	187200	188300	187200	12
478	20240628	104300	231654100	187200	187200	187200	187200	9
479	20240628	104200	229969300	187800	187800	187800	187800	12
480	20240628	104100	227715700	187200	187200	187200	187200	10
481	20240628	104000	225843700	187200	187200	187200	187200	0
482	20240628	103900	225843700	187200	187100	187200	187100	11
483	20240628	103800	223785100	187000	186900	187000	186900	14
484	20240628	103700	221167900	186900	186900	186900	186900	4
485	20240628	103600	220420300	186900	186900	186900	186900	7
486	20240628	103500	219112000	187000	187000	187000	187000	9
487	20240628	103400	217429000	186900	186900	186900	186900	0
488	20240628	103300	217429000	186900	186900	186900	186900	11
489	20240628	103200	215373100	186900	186900	186900	186900	5
490	20240628	103100	214438600	186900	186900	186900	186900	0
491	20240628	103000	214438600	186900	186900	186900	186900	4
492	20240628	102900	213691000	186900	186900	186900	186900	3
493	20240628	102800	213130300	186900	186900	186900	186900	8
494	20240628	102700	211635100	186900	186900	186900	186900	3
495	20240628	102600	211074400	186900	186900	186900	186900	0
496	20240628	102500	211074400	186900	186900	186900	186900	8
497	20240628	102400	209579200	186900	186900	186900	186900	3
498	20240628	102300	209018500	186900	186900	186900	186900	0
499	20240628	102200	209018500	186900	186900	186900	186900	9
500	20240628	102100	207336400	187000	187000	187000	187000	11
501	20240628	102000	205279400	187000	187000	187000	187000	4
502	20240628	101900	204531400	187000	187100	187100	187000	8
503	20240628	101800	203035300	187200	187200	187200	187200	0
504	20240628	101700	203035300	187200	187200	187200	187200	5
505	20240628	101600	202099300	187100	187100	187100	187100	7
506	20240628	101500	200789600	186900	186900	186900	186900	3
507	20240628	101400	200228900	186900	188200	188200	186900	4
508	20240628	101300	199478700	188200	186900	188200	186900	8
509	20240628	101200	197980900	186900	186900	186900	186900	2
510	20240628	101100	197607100	186900	186900	186900	186900	4
511	20240628	101000	196859500	188600	186900	188600	186800	10
512	20240628	100900	194989400	187500	187500	187500	187500	6
513	20240628	100800	193864400	186700	186700	186700	186700	5
514	20240628	100700	192930900	187200	186600	187300	186600	17
515	20240628	100600	189748900	186600	186600	186600	186600	0
516	20240628	100500	189748900	186600	186600	186600	186600	8
517	20240628	100400	188256100	186300	186300	186300	186300	0
518	20240628	100300	188256100	186300	186300	186300	186300	11
519	20240628	100200	186206800	186300	186300	186300	186300	2
520	20240628	100100	185834200	187000	187000	187000	187000	1
521	20240628	100000	185647200	186200	186800	187000	186200	9
522	20240628	095900	183968800	186800	186200	186800	186200	14
523	20240628	095800	181357800	186200	186200	186200	186200	0
524	20240628	095700	181357800	186200	186200	186200	186200	6
525	20240628	095600	180240600	186700	186700	186700	186700	3
526	20240628	095500	179680500	186800	185500	186800	185500	64
527	20240628	095400	167789400	185300	185400	185400	185300	9
528	20240628	095300	166121500	185400	185400	185400	185400	2
529	20240628	095200	165750700	185400	185400	185400	185400	6
530	20240628	095100	164638300	185300	185300	185400	185300	24
531	20240628	095000	160191000	185400	185400	185400	185400	3
532	20240628	094900	159634800	185300	185300	185400	185300	8
533	20240628	094800	158152100	185300	185300	185300	185300	7
534	20240628	094700	156855000	185300	185300	185300	185300	1
535	20240628	094600	156669700	185400	185500	185500	185400	146
536	20240628	094500	129587100	185500	185500	185500	185500	5
537	20240628	094400	128659600	185500	185500	185500	185500	0
538	20240628	094300	128659600	185500	185500	185500	185500	6
539	20240628	094200	127546600	185500	185500	185500	185500	2
540	20240628	094100	127175600	185500	185500	185500	185500	4
541	20240628	094000	126433600	185600	185700	185700	185600	33
542	20240628	093900	120306700	185700	185800	185800	185700	120
543	20240628	093800	98018800	185800	185800	185800	185800	12
544	20240628	093700	95789200	185800	185800	185800	185800	6
545	20240628	093600	94674400	185800	185800	185800	185800	0
546	20240628	093500	94674400	185800	185800	185800	185800	11
547	20240628	093400	92630600	185800	185800	185800	185800	6
548	20240628	093300	91515800	185800	185800	185800	185800	1
549	20240628	093200	91330000	185800	185800	185800	185800	8
550	20240628	093100	89843600	185800	185800	185800	185800	1
551	20240628	093000	89657800	185800	185800	185800	185800	11
552	20240628	092900	87614000	185800	185800	185800	185800	8
553	20240628	092800	86127600	185800	185800	185800	185800	0
554	20240628	092700	86127600	185800	185900	185900	185800	6
555	20240628	092600	85012700	185800	185800	185800	185800	8
556	20240628	092500	83526300	186000	185900	186000	185900	5
557	20240628	092400	82596700	185800	186000	186000	185800	72
558	20240628	092300	69205800	186000	186000	186000	186000	1
559	20240628	092200	69019800	186100	186100	186100	186100	1
560	20240628	092100	68833700	186000	186000	186000	186000	0
561	20240628	092000	68833700	186000	186000	186000	186000	0
562	20240628	091900	68833700	186000	186000	186000	186000	1
563	20240628	091800	68647700	186000	186000	186000	186000	0
564	20240628	091700	68647700	186000	186000	186000	186000	4
565	20240628	091600	67903700	186000	186000	186000	186000	0
566	20240628	091500	67903700	186000	186000	186000	186000	16
567	20240628	091400	64927700	186000	186000	186000	186000	0
568	20240628	091300	64927700	186000	186100	186100	186000	10
569	20240628	091200	63067300	186000	186000	186000	186000	0
570	20240628	091100	63067300	186000	186000	186000	186000	6
571	20240628	091000	61951300	186000	186000	186000	186000	1
572	20240628	090900	61765300	186000	186000	186000	186000	0
573	20240628	090800	61765300	186000	186100	186100	186000	71
574	20240628	090700	48558300	186200	186900	186900	186200	7
575	20240628	090600	47253400	187000	187300	187300	187000	61
576	20240628	090500	35828800	187400	187400	187400	187400	4
577	20240628	090400	35079200	187400	187400	187400	187400	4
578	20240628	090300	34329600	187600	187500	187600	187500	137
579	20240628	090200	8629100	187400	187400	187400	187400	0
580	20240628	090100	8629100	187400	187400	187400	187400	1
581	20240628	090000	8441700	187600	187600	187600	187300	45