KissMeData/003030/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	183900	1283673000	192300	192300	192300	192300	249
3	20240701	183800	1283673000	192300	192300	192300	192300	0
4	20240701	183700	1283673000	192300	192300	192300	192300	0
5	20240701	183600	1283673000	192300	192300	192300	192300	0
6	20240701	183500	1283673000	192300	192300	192300	192300	0
7	20240701	183400	1283673000	192300	192300	192300	192300	0
8	20240701	183300	1283673000	192300	192300	192300	192300	0
9	20240701	183200	1283673000	192300	192300	192300	192300	0
10	20240701	183100	1283673000	192300	192300	192300	192300	0
11	20240701	183000	1283673000	192300	192300	192300	192300	0
12	20240701	182900	1283673000	192300	192300	192300	192300	0
13	20240701	182800	1283673000	192300	192300	192300	192300	0
14	20240701	182700	1283673000	192300	192300	192300	192300	0
15	20240701	182600	1283673000	192300	192300	192300	192300	0
16	20240701	182500	1283673000	192300	192300	192300	192300	0
17	20240701	182400	1283673000	192300	192300	192300	192300	0
18	20240701	182300	1283673000	192300	192300	192300	192300	0
19	20240701	182200	1283673000	192300	192300	192300	192300	0
20	20240701	182100	1283673000	192300	192300	192300	192300	0
21	20240701	182000	1283673000	192300	192300	192300	192300	0
22	20240701	181900	1283673000	192300	192300	192300	192300	0
23	20240701	181800	1283673000	192300	192300	192300	192300	0
24	20240701	181700	1283673000	192300	192300	192300	192300	0
25	20240701	181600	1283673000	192300	192300	192300	192300	0
26	20240701	181500	1283673000	192300	192300	192300	192300	0
27	20240701	181400	1283673000	192300	192300	192300	192300	0
28	20240701	181300	1283673000	192300	192300	192300	192300	0
29	20240701	181200	1283673000	192300	192300	192300	192300	0
30	20240701	181100	1283673000	192300	192300	192300	192300	0
31	20240701	181000	1283673000	192300	192300	192300	192300	0
32	20240701	180900	1283673000	192300	192300	192300	192300	249
33	20240701	180800	1283673000	192300	192300	192300	192300	0
34	20240701	180700	1283673000	192300	192300	192300	192300	0
35	20240701	180600	1283673000	192300	192300	192300	192300	0
36	20240701	180500	1283673000	192300	192300	192300	192300	0
37	20240701	180400	1283673000	192300	192300	192300	192300	0
38	20240701	180300	1283673000	192300	192300	192300	192300	0
39	20240701	180200	1283673000	192300	192300	192300	192300	0
40	20240701	180100	1283673000	192300	192300	192300	192300	0
41	20240701	180000	1283673000	192300	192300	192300	192300	0
42	20240701	175900	1283673000	192300	192300	192300	192300	0
43	20240701	175800	1283673000	192300	192300	192300	192300	0
44	20240701	175700	1283673000	192300	192300	192300	192300	0
45	20240701	175600	1283673000	192300	192300	192300	192300	0
46	20240701	175500	1283673000	192300	192300	192300	192300	0
47	20240701	175400	1283673000	192300	192300	192300	192300	0
48	20240701	175300	1283673000	192300	192300	192300	192300	0
49	20240701	175200	1283673000	192300	192300	192300	192300	0
50	20240701	175100	1283673000	192300	192300	192300	192300	0
51	20240701	175000	1283673000	192300	192300	192300	192300	0
52	20240701	174900	1283673000	192300	192300	192300	192300	0
53	20240701	174800	1283673000	192300	192300	192300	192300	0
54	20240701	174700	1283673000	192300	192300	192300	192300	0
55	20240701	174600	1283673000	192300	192300	192300	192300	0
56	20240701	174500	1283673000	192300	192300	192300	192300	0
57	20240701	174400	1283673000	192300	192300	192300	192300	0
58	20240701	174300	1283673000	192300	192300	192300	192300	0
59	20240701	174200	1283673000	192300	192300	192300	192300	0
60	20240701	174100	1283673000	192300	192300	192300	192300	0
61	20240701	174000	1283673000	192300	192300	192300	192300	0
62	20240701	173900	1283673000	192300	192300	192300	192300	249
63	20240701	173800	1283673000	192300	192300	192300	192300	0
64	20240701	173700	1283673000	192300	192300	192300	192300	0
65	20240701	173600	1283673000	192300	192300	192300	192300	0
66	20240701	173500	1283673000	192300	192300	192300	192300	0
67	20240701	173400	1283673000	192300	192300	192300	192300	0
68	20240701	173300	1283673000	192300	192300	192300	192300	0
69	20240701	173200	1283673000	192300	192300	192300	192300	0
70	20240701	173100	1283673000	192300	192300	192300	192300	0
71	20240701	173000	1283673000	192300	192300	192300	192300	0
72	20240701	172900	1283673000	192300	192300	192300	192300	0
73	20240701	172800	1283673000	192300	192300	192300	192300	0
74	20240701	172700	1283673000	192300	192300	192300	192300	0
75	20240701	172600	1283673000	192300	192300	192300	192300	0
76	20240701	172500	1283673000	192300	192300	192300	192300	0
77	20240701	172400	1283673000	192300	192300	192300	192300	0
78	20240701	172300	1283673000	192300	192300	192300	192300	0
79	20240701	172200	1283673000	192300	192300	192300	192300	0
80	20240701	172100	1283673000	192300	192300	192300	192300	0
81	20240701	172000	1283673000	192300	192300	192300	192300	0
82	20240701	171900	1283673000	192300	192300	192300	192300	0
83	20240701	171800	1283673000	192300	192300	192300	192300	0
84	20240701	171700	1283673000	192300	192300	192300	192300	0
85	20240701	171600	1283673000	192300	192300	192300	192300	0
86	20240701	171500	1283673000	192300	192300	192300	192300	0
87	20240701	171400	1283673000	192300	192300	192300	192300	0
88	20240701	171300	1283673000	192300	192300	192300	192300	0
89	20240701	171200	1283673000	192300	192300	192300	192300	0
90	20240701	171100	1283673000	192300	192300	192300	192300	0
91	20240701	171000	1283673000	192300	192300	192300	192300	0
92	20240701	170900	1283673000	192300	192300	192300	192300	249
93	20240701	170800	1283673000	192300	192300	192300	192300	0
94	20240701	170700	1283673000	192300	192300	192300	192300	0
95	20240701	170600	1283673000	192300	192300	192300	192300	0
96	20240701	170500	1283673000	192300	192300	192300	192300	0
97	20240701	170400	1283673000	192300	192300	192300	192300	0
98	20240701	170300	1283673000	192300	192300	192300	192300	0
99	20240701	170200	1283673000	192300	192300	192300	192300	0
100	20240701	170100	1283673000	192300	192300	192300	192300	0
101	20240701	170000	1283673000	192300	192300	192300	192300	0
102	20240701	165900	1283673000	192300	192300	192300	192300	0
103	20240701	165800	1283673000	192300	192300	192300	192300	0
104	20240701	165700	1283673000	192300	192300	192300	192300	0
105	20240701	165600	1283673000	192300	192300	192300	192300	0
106	20240701	165500	1283673000	192300	192300	192300	192300	0
107	20240701	165400	1283673000	192300	192300	192300	192300	0
108	20240701	165300	1283673000	192300	192300	192300	192300	0
109	20240701	165200	1283673000	192300	192300	192300	192300	0
110	20240701	165100	1283673000	192300	192300	192300	192300	0
111	20240701	165000	1283673000	192300	192300	192300	192300	0
112	20240701	164900	1283673000	192300	192300	192300	192300	0
113	20240701	164800	1283673000	192300	192300	192300	192300	0
114	20240701	164700	1283673000	192300	192300	192300	192300	0
115	20240701	164600	1283673000	192300	192300	192300	192300	0
116	20240701	164500	1283673000	192300	192300	192300	192300	0
117	20240701	164400	1283673000	192300	192300	192300	192300	0
118	20240701	164300	1283673000	192300	192300	192300	192300	0
119	20240701	164200	1283673000	192300	192300	192300	192300	0
120	20240701	164100	1283673000	192300	192300	192300	192300	0
121	20240701	164000	1283673000	192300	192300	192300	192300	0
122	20240701	163900	1283673000	192300	192300	192300	192300	249
123	20240701	163800	1283673000	192300	192300	192300	192300	0
124	20240701	163700	1283673000	192300	192300	192300	192300	0
125	20240701	163600	1283673000	192300	192300	192300	192300	0
126	20240701	163500	1283673000	192300	192300	192300	192300	0
127	20240701	163400	1283673000	192300	192300	192300	192300	0
128	20240701	163300	1283673000	192300	192300	192300	192300	0
129	20240701	163200	1283673000	192300	192300	192300	192300	0
130	20240701	163100	1283673000	192300	192300	192300	192300	0
131	20240701	163000	1283673000	192300	192300	192300	192300	0
132	20240701	162900	1283673000	192300	192300	192300	192300	0
133	20240701	162800	1283673000	192300	192300	192300	192300	0
134	20240701	162700	1283673000	192300	192300	192300	192300	0
135	20240701	162600	1283673000	192300	192300	192300	192300	0
136	20240701	162500	1283673000	192300	192300	192300	192300	0
137	20240701	162400	1283673000	192300	192300	192300	192300	0
138	20240701	162300	1283673000	192300	192300	192300	192300	0
139	20240701	162200	1283673000	192300	192300	192300	192300	0
140	20240701	162100	1283673000	192300	192300	192300	192300	0
141	20240701	162000	1283673000	192300	192300	192300	192300	0
142	20240701	161900	1283673000	192300	192300	192300	192300	0
143	20240701	161800	1283673000	192300	192300	192300	192300	0
144	20240701	161700	1283673000	192300	192300	192300	192300	0
145	20240701	161600	1283673000	192300	192300	192300	192300	0
146	20240701	161500	1283673000	192300	192300	192300	192300	0
147	20240701	161400	1283673000	192300	192300	192300	192300	0
148	20240701	161300	1283673000	192300	192300	192300	192300	0
149	20240701	161200	1283673000	192300	192300	192300	192300	0
150	20240701	161100	1283673000	192300	192300	192300	192300	0
151	20240701	161000	1283673000	192300	192300	192300	192300	0
152	20240701	160900	1283673000	192300	192300	192300	192300	249
153	20240701	160800	1283673000	192300	192300	192300	192300	0
154	20240701	160700	1283673000	192300	192300	192300	192300	0
155	20240701	160600	1283673000	192300	192300	192300	192300	0
156	20240701	160500	1283673000	192300	192300	192300	192300	0
157	20240701	160400	1283673000	192300	192300	192300	192300	0
158	20240701	160300	1283673000	192300	192300	192300	192300	0
159	20240701	160200	1283673000	192300	192300	192300	192300	0
160	20240701	160100	1283673000	192300	192300	192300	192300	0
161	20240701	160000	1283673000	192300	192300	192300	192300	0
162	20240701	155900	1283673000	192300	192300	192300	192300	0
163	20240701	155800	1283673000	192300	192300	192300	192300	0
164	20240701	155700	1283673000	192300	192300	192300	192300	0
165	20240701	155600	1283673000	192300	192300	192300	192300	0
166	20240701	155500	1283673000	192300	192300	192300	192300	0
167	20240701	155400	1283673000	192300	192300	192300	192300	0
168	20240701	155300	1283673000	192300	192300	192300	192300	0
169	20240701	155200	1283673000	192300	192300	192300	192300	0
170	20240701	155100	1283673000	192300	192300	192300	192300	0
171	20240701	155000	1283673000	192300	192300	192300	192300	0
172	20240701	154900	1283673000	192300	192300	192300	192300	0
173	20240701	154800	1283673000	192300	192300	192300	192300	0
174	20240701	154700	1283673000	192300	192300	192300	192300	0
175	20240701	154600	1283673000	192300	192300	192300	192300	0
176	20240701	154500	1283673000	192300	192300	192300	192300	0
177	20240701	154400	1283673000	192300	192300	192300	192300	0
178	20240701	154300	1283673000	192300	192300	192300	192300	0
179	20240701	154200	1283673000	192300	192300	192300	192300	0
180	20240701	154100	1283673000	192300	192300	192300	192300	0
181	20240701	154000	1283673000	192300	192300	192300	192300	0
182	20240701	153900	1283673000	192300	192300	192300	192300	249
183	20240701	153800	1283673000	192300	192300	192300	192300	0
184	20240701	153700	1283673000	192300	192300	192300	192300	0
185	20240701	153600	1283673000	192300	192300	192300	192300	0
186	20240701	153500	1283673000	192300	192300	192300	192300	0
187	20240701	153400	1283673000	192300	192300	192300	192300	0
188	20240701	153300	1283673000	192300	192300	192300	192300	0
189	20240701	153200	1283673000	192300	192300	192300	192300	0
190	20240701	153100	1283673000	192300	192300	192300	192300	0
191	20240701	153000	1283673000	192300	192300	192300	192300	249
192	20240701	152900	1235790300	192300	192300	192300	192300	0
193	20240701	152800	1235790300	192300	192300	192300	192300	0
194	20240701	152700	1235790300	192300	192300	192300	192300	0
195	20240701	152600	1235790300	192300	192300	192300	192300	0
196	20240701	152500	1235790300	192300	192300	192300	192300	0
197	20240701	152400	1235790300	192300	192300	192300	192300	0
198	20240701	152300	1235790300	192300	192300	192300	192300	0
199	20240701	152200	1235790300	192300	192300	192300	192300	0
200	20240701	152100	1235790300	192300	192300	192300	192300	0
201	20240701	152000	1235790300	192300	192300	192300	192300	0
202	20240701	151900	1235790300	192300	192400	192600	192300	22
203	20240701	151800	1231559300	192500	192600	193000	192500	7
204	20240701	151700	1230211200	192600	193200	193300	192600	42
205	20240701	151600	1222097900	193200	193100	193200	193000	50
206	20240701	151500	1212438700	193200	193000	193200	193000	60
207	20240701	151400	1200850100	193200	192800	193200	192800	48
208	20240701	151300	1191585600	193100	192700	193100	192700	19
209	20240701	151200	1187917100	192900	192800	193200	192600	80
210	20240701	151100	1172477700	193000	192700	193200	192700	51
211	20240701	151000	1162634300	192600	193000	193100	192500	42
212	20240701	150900	1154537100	193200	193000	193200	193000	62
213	20240701	150800	1142560300	192900	193100	193100	192600	57
214	20240701	150700	1131556900	192600	193000	193100	192600	41
215	20240701	150600	1123642400	192700	193100	193200	192400	72
216	20240701	150500	1109758700	193200	192700	193200	192700	78
217	20240701	150400	1094701600	192600	193200	193200	192600	39
218	20240701	150300	1087168000	193200	192600	193200	192600	54
219	20240701	150200	1076736300	193200	192800	193200	192600	59
220	20240701	150100	1065352600	192800	192800	192800	192800	65
221	20240701	150000	1052820600	192700	192800	192900	192700	48
222	20240701	145900	1043564800	192100	192200	192300	192000	71
223	20240701	145800	1029923500	192800	192900	193000	192200	105
224	20240701	145700	1009718300	192200	192800	193000	192200	54
225	20240701	145600	999309500	192800	192700	192800	192600	74
226	20240701	145500	985051600	192100	192100	193000	192100	56
227	20240701	145400	974277500	191900	192200	192200	191800	144
228	20240701	145300	946606900	193200	192300	193200	192300	47
229	20240701	145200	937560500	192400	192400	192400	191700	48
230	20240701	145100	928328000	192400	192300	192400	192300	37
231	20240701	145000	921211200	192400	192500	192500	192300	60
232	20240701	144900	909667600	192500	193100	193200	192500	54
233	20240701	144800	899241300	193100	192700	193100	192700	40
234	20240701	144700	891524200	192700	192500	192700	192400	34
235	20240701	144600	884976800	192700	192500	192700	192500	22
236	20240701	144500	880739600	192500	192600	192600	192500	17
237	20240701	144400	877466100	192400	192700	192700	192400	29
238	20240701	144300	871881700	192700	192800	192800	192700	16
239	20240701	144200	868798100	192900	193000	193000	192800	51
240	20240701	144100	858961200	193000	192900	193000	192900	17
241	20240701	144000	855681300	192900	192900	192900	192900	21
242	20240701	143900	851630400	192800	192800	192800	192800	4
243	20240701	143800	850859200	192800	192700	192800	192700	31
244	20240701	143700	844884500	192700	192600	192700	192600	16
245	20240701	143600	841801500	192500	192500	192500	192500	11
246	20240701	143500	839684000	192500	192400	192500	192400	3
247	20240701	143400	839106700	192300	192300	192300	192300	7
248	20240701	143300	837760600	192300	192300	192300	192300	40
249	20240701	143200	830068600	192300	192300	192400	192300	14
250	20240701	143100	827375400	192300	192600	192600	192300	22
251	20240701	143000	823141200	192700	192700	192700	192700	19
252	20240701	142900	819479900	191500	192900	192900	191500	25
253	20240701	142800	814660200	192900	192900	192900	192900	5
254	20240701	142700	813695700	192900	192900	192900	192200	30
255	20240701	142600	807910100	193100	193000	193200	193000	43
256	20240701	142500	799606900	193000	192900	193000	192900	17
257	20240701	142400	796327300	192400	192500	193000	192400	91
258	20240701	142300	778778000	192400	192300	192400	192200	40
259	20240701	142200	771085000	192300	192200	192300	192200	16
260	20240701	142100	768008400	192200	192200	192200	192200	16
261	20240701	142000	764933200	192100	192000	192100	192000	8
262	20240701	141900	763397000	191900	191900	191900	191900	5
263	20240701	141800	762437500	191800	191800	191800	191800	3
264	20240701	141700	761862100	191700	191700	191800	191700	24
265	20240701	141600	757260800	191800	191600	191800	191600	13
266	20240701	141500	754768000	191600	191600	191600	191600	10
267	20240701	141400	752852000	191500	191600	191600	191500	27
268	20240701	141300	747679000	191600	192300	192300	191600	98
269	20240701	141200	728846900	192100	192100	192200	192100	20
270	20240701	141100	725004400	192100	192300	192500	191800	73
271	20240701	141000	710970900	192500	192500	192500	192500	24
272	20240701	140900	706350900	192200	192100	192600	192100	15
273	20240701	140800	703467300	192100	191800	192100	191800	12
274	20240701	140700	701165100	191800	191700	192000	191700	7
275	20240701	140600	699822800	191600	191400	191600	191300	92
276	20240701	140500	682213700	191400	191400	191400	191400	10
277	20240701	140400	680299700	191300	191300	191400	191300	24
278	20240701	140300	675707500	191400	191200	191400	191200	13
279	20240701	140200	673220600	191300	191100	191300	191100	43
280	20240701	140100	664994900	191200	191000	191200	191000	38
281	20240701	140000	657733700	191100	191000	191100	191000	15
282	20240701	135900	654867700	190900	190800	190900	190800	18
283	20240701	135800	651432200	190800	190700	190800	190700	30
284	20240701	135700	645710200	190700	190800	190800	190700	12
285	20240701	135600	643420800	190700	190700	190700	190700	19
286	20240701	135500	639797500	190700	190800	190800	190700	28
287	20240701	135400	634457300	190800	190700	190800	190700	13
288	20240701	135300	631977700	190900	190500	190900	190500	20
289	20240701	135200	628166700	190500	190500	190700	190500	16
290	20240701	135100	625118300	190400	190200	190400	190200	16
291	20240701	135000	622073200	190300	190200	190300	190200	35
292	20240701	134900	615415200	190200	190200	190300	190100	14
293	20240701	134800	612752700	190300	190100	190300	190100	33
294	20240701	134700	606473200	190300	190300	190300	190000	45
295	20240701	134600	597914200	190300	190300	190400	190300	14
296	20240701	134500	595249500	190200	189800	190200	189700	17
297	20240701	134400	592022100	189800	189600	189800	189400	40
298	20240701	134300	584436400	189600	189300	189600	189300	52
299	20240701	134200	574587000	189200	189000	189200	189000	16
300	20240701	134100	571561200	189000	189000	189000	189000	15
301	20240701	134000	568726200	188900	188900	188900	188900	0
302	20240701	133900	568726200	188900	188900	189000	188900	17
303	20240701	133800	565513900	188900	188800	188900	188800	14
304	20240701	133700	562870300	188800	188400	188800	188300	16
305	20240701	133600	559854800	188400	188100	188800	188100	21
306	20240701	133500	555901400	188200	188000	188500	188000	193
307	20240701	133400	519616700	188000	188000	188100	187900	381
308	20240701	133300	447983900	188000	188000	188000	188000	10
309	20240701	133200	446103900	187900	187900	188000	187900	18
310	20240701	133100	442720700	188000	188000	188000	188000	12
311	20240701	133000	440464700	188000	188000	188000	188000	10
312	20240701	132900	438584700	187900	187900	187900	187900	4
313	20240701	132800	437833100	188000	187900	188000	187900	13
314	20240701	132700	435389400	188000	187900	188000	187900	12
315	20240701	132600	433133600	187900	188000	188000	187900	11
316	20240701	132500	431065700	188000	188000	188000	188000	10
317	20240701	132400	429185700	187900	187900	187900	187900	8
318	20240701	132300	427682500	187900	187800	187900	187800	12
319	20240701	132200	425427900	187900	187800	187900	187800	12
320	20240701	132100	423173300	188000	188000	188000	188000	11
321	20240701	132000	421105300	188000	188000	188000	188000	10
322	20240701	131900	419225300	187900	187900	187900	187900	4
323	20240701	131800	418473700	188000	188000	188000	188000	10
324	20240701	131700	416593700	187900	187600	187900	187600	7
325	20240701	131600	415279500	187600	187500	187600	187500	32
326	20240701	131500	409276500	187600	187600	187600	187600	13
327	20240701	131400	406837700	187500	187500	187500	187500	4
328	20240701	131300	406087700	187500	187500	187500	187500	2
329	20240701	131200	405712700	187500	187500	187500	187500	2
330	20240701	131100	405337700	187500	187500	187500	187500	1
331	20240701	131000	405150200	187600	187600	187600	187500	11
332	20240701	130900	403086900	187500	187500	187500	187500	2
333	20240701	130800	402711900	187500	187500	187500	187500	0
334	20240701	130700	402711900	187500	187500	187500	187500	2
335	20240701	130600	402336900	187500	187500	187500	187500	2
336	20240701	130500	401961900	187500	187500	187500	187500	2
337	20240701	130400	401586900	187500	187500	187500	187500	0
338	20240701	130300	401586900	187500	187500	187500	187500	14
339	20240701	130200	398961900	187500	187500	187500	187500	0
340	20240701	130100	398961900	187500	187500	187500	187500	0
341	20240701	130000	398961900	187500	187600	187600	187500	5
342	20240701	125900	398024200	187500	187500	187500	187500	0
343	20240701	125800	398024200	187500	187500	187500	187500	1
344	20240701	125700	397836700	187500	187500	187500	187500	4
345	20240701	125600	397086700	187500	187500	187500	187500	0
346	20240701	125500	397086700	187500	187500	187500	187500	8
347	20240701	125400	395586700	187500	187500	187500	187500	6
348	20240701	125300	394461700	187500	187500	187500	187500	0
349	20240701	125200	394461700	187500	187500	187500	187500	2
350	20240701	125100	394086700	187600	187600	187600	187600	2
351	20240701	125000	393711500	187600	187600	187600	187600	4
352	20240701	124900	392961100	187600	187600	187600	187600	1
353	20240701	124800	392773500	187600	187600	187600	187600	1
354	20240701	124700	392585900	187600	187600	187600	187600	3
355	20240701	124600	392023100	187600	187600	187600	187600	2
356	20240701	124500	391647900	187600	187600	187600	187600	0
357	20240701	124400	391647900	187600	187600	187600	187600	2
358	20240701	124300	391272700	187600	187600	187600	187600	2
359	20240701	124200	390897500	187600	187600	187600	187600	2
360	20240701	124100	390522300	187600	187600	187600	187600	2
361	20240701	124000	390147100	187600	187600	187600	187600	11
362	20240701	123900	388083500	187600	187600	187600	187600	2
363	20240701	123800	387708300	187600	187600	187600	187600	2
364	20240701	123700	387333100	187600	187600	187600	187600	2
365	20240701	123600	386957900	187600	187600	187600	187600	4
366	20240701	123500	386207500	187700	187700	187700	187700	7
367	20240701	123400	384893600	187700	187700	187700	187700	0
368	20240701	123300	384893600	187700	187700	187700	187700	2
369	20240701	123200	384518200	187700	187700	187700	187700	0
370	20240701	123100	384518200	187700	187700	187700	187700	4
371	20240701	123000	383767400	187700	187700	187700	187700	2
372	20240701	122900	383392000	187700	187700	187700	187700	2
373	20240701	122800	383016600	187700	187700	187700	187700	2
374	20240701	122700	382641200	187800	187800	187800	187800	1
375	20240701	122600	382453400	187700	187700	187700	187700	2
376	20240701	122500	382078000	187700	187700	187700	187700	0
377	20240701	122400	382078000	187700	187700	187700	187700	4
378	20240701	122300	381327200	187800	187800	187800	187800	1
379	20240701	122200	381139400	187800	187800	187800	187800	2
380	20240701	122100	380763800	187800	187800	187800	187800	2
381	20240701	122000	380388200	187800	187800	187800	187800	1
382	20240701	121900	380200400	187800	187900	187900	187800	6
383	20240701	121800	379073200	187900	187900	187900	187900	0
384	20240701	121700	379073200	187900	187900	187900	187900	2
385	20240701	121600	378697400	187900	187900	187900	187900	2
386	20240701	121500	378321600	188000	188000	188000	188000	1
387	20240701	121400	378133600	187900	187900	187900	187900	2
388	20240701	121300	377757800	188000	188000	188000	188000	1
389	20240701	121200	377569800	187900	187900	187900	187900	2
390	20240701	121100	377194000	187900	187900	187900	187900	0
391	20240701	121000	377194000	187900	187900	188000	187900	10
392	20240701	120900	375314300	187900	187900	187900	187900	0
393	20240701	120800	375314300	187900	187900	187900	187900	0
394	20240701	120700	375314300	187900	187900	187900	187900	1
395	20240701	120600	375126400	187900	187900	187900	187900	0
396	20240701	120500	375126400	187900	187900	187900	187900	2
397	20240701	120400	374750600	188000	188000	188000	188000	0
398	20240701	120300	374750600	188000	188000	188000	188000	0
399	20240701	120200	374750600	188000	188000	188000	188000	0
400	20240701	120100	374750600	188000	188000	188200	187900	157
401	20240701	120000	345230400	188000	188000	188000	188000	42
402	20240701	115900	337334400	188000	188000	188000	188000	2
403	20240701	115800	336958400	187800	187800	187800	187800	0
404	20240701	115700	336958400	187800	187800	187800	187800	2
405	20240701	115600	336582800	187800	187800	187800	187800	3
406	20240701	115500	336019400	187800	187800	187800	187800	1
407	20240701	115400	335831600	187900	187900	187900	187900	2
408	20240701	115300	335455800	187900	187900	187900	187900	0
409	20240701	115200	335455800	187900	187900	187900	187900	25
410	20240701	115100	330758300	187900	187900	187900	187900	0
411	20240701	115000	330758300	187900	187900	187900	187900	52
412	20240701	114900	320987500	187900	187900	187900	187900	1
413	20240701	114800	320799600	188000	187900	188000	187900	7
414	20240701	114700	319483700	187900	187900	187900	187900	0
415	20240701	114600	319483700	187900	187800	187900	187800	25
416	20240701	114500	314787500	187800	187800	187800	187800	0
417	20240701	114400	314787500	187800	187700	187800	187700	2
418	20240701	114300	314412000	187800	187800	187800	187800	0
419	20240701	114200	314412000	187800	187800	187800	187700	3
420	20240701	114100	313848700	187800	187800	187800	187800	0
421	20240701	114000	313848700	187800	187800	187800	187800	1
422	20240701	113900	313660900	187800	187800	187800	187800	4
423	20240701	113800	312909700	187900	187800	187900	187800	2
424	20240701	113700	312534000	187800	187800	187800	187800	0
425	20240701	113600	312534000	187800	187800	187800	187800	1
426	20240701	113500	312346200	187800	187800	187800	187800	1
427	20240701	113400	312158400	187800	187800	187800	187800	1
428	20240701	113300	311970600	188000	187800	188000	187800	3
429	20240701	113200	311407000	187800	187800	187800	187800	2
430	20240701	113100	311031400	187600	187600	187600	187600	1
431	20240701	113000	310843800	188000	187600	188000	187600	24
432	20240701	112900	306341000	187900	187600	187900	187600	66
433	20240701	112800	293952700	187500	187500	187500	187500	3
434	20240701	112700	293390200	187500	187500	187500	187500	0
435	20240701	112600	293390200	187500	187500	187500	187500	1
436	20240701	112500	293202700	187600	187600	187600	187500	9
437	20240701	112400	291514500	187500	187500	187500	187500	3
438	20240701	112300	290952000	187600	187500	187600	187500	4
439	20240701	112200	290201900	187600	187600	187600	187600	1
440	20240701	112100	290014300	187600	187600	187600	187600	2
441	20240701	112000	289639100	187600	187800	187800	187600	26
442	20240701	111900	284761200	187700	187700	187700	187700	1
443	20240701	111800	284573500	187600	187600	187600	187600	1
444	20240701	111700	284385900	187600	187600	187600	187600	2
445	20240701	111600	284010700	187700	187700	187700	187700	1
446	20240701	111500	283823000	187700	187700	187700	187700	2
447	20240701	111400	283447600	187700	187700	187700	187700	5
448	20240701	111300	282509100	187800	187700	187800	187700	2
449	20240701	111200	282133600	187700	187700	187700	187700	13
450	20240701	111100	279693500	187700	187700	187700	187700	1
451	20240701	111000	279505800	187700	187800	187800	187700	11
452	20240701	110900	277440400	187800	187800	187800	187800	2
453	20240701	110800	277064800	187900	188000	188000	187900	10
454	20240701	110700	275185700	187900	187900	187900	187900	2
455	20240701	110600	274809900	187900	187900	188000	187900	16
456	20240701	110500	271803400	187900	187900	187900	187900	1
457	20240701	110400	271615500	187900	187900	187900	187900	2
458	20240701	110300	271239700	188000	188000	188000	188000	13
459	20240701	110200	268795700	188000	188000	188000	188000	5
460	20240701	110100	267855700	188000	188000	188000	188000	6
461	20240701	110000	266727700	188100	188000	188100	188000	8
462	20240701	105900	265223600	188000	188000	188100	188000	16
463	20240701	105800	262215500	188000	188100	188100	188000	2
464	20240701	105700	261839400	188000	188000	188100	188000	10
465	20240701	105600	259959300	188000	188000	188000	188000	5
466	20240701	105500	259019300	188000	188000	188000	188000	8
467	20240701	105400	257515300	188100	188100	188100	188100	87
468	20240701	105300	241150600	188100	188100	188200	188100	15
469	20240701	105200	238328700	188200	188200	188200	188200	1
470	20240701	105100	238140500	188100	188200	188300	188100	40
471	20240701	105000	230613000	188100	188100	188100	188100	2
472	20240701	104900	230236800	188100	188400	188400	188100	17
473	20240701	104800	227035500	188400	188400	188400	188400	5
474	20240701	104700	226093500	188400	188400	188400	188400	8
475	20240701	104600	224586300	188500	188500	188500	188500	3
476	20240701	104500	224020800	188500	188500	188500	188500	1
477	20240701	104400	223832300	188600	188500	188600	188500	2
478	20240701	104300	223455200	188500	188500	188600	188500	3
479	20240701	104200	222889600	188500	188500	188500	188500	3
480	20240701	104100	222324100	188600	188600	188600	188600	2
481	20240701	104000	221946900	188700	188700	188700	188700	1
482	20240701	103900	221758200	188600	188600	188700	188600	3
483	20240701	103800	221192300	188600	188600	188600	188600	1
484	20240701	103700	221003700	188600	188600	188700	188600	3
485	20240701	103600	220437800	188800	188800	188800	188800	0
486	20240701	103500	220437800	188800	188800	188800	188800	2
487	20240701	103400	220060200	188800	188700	188900	188700	6
488	20240701	103300	218927500	188700	188800	188800	188700	5
489	20240701	103200	217983900	188700	188600	188700	188600	15
490	20240701	103100	215154600	188700	188700	188700	188700	0
491	20240701	103000	215154600	188700	188800	188800	188700	11
492	20240701	102900	213078800	188700	188700	188700	188700	4
493	20240701	102800	212324000	188700	188700	188700	188700	1
494	20240701	102700	212135300	188800	188800	188800	188800	0
495	20240701	102600	212135300	188800	188700	188800	188700	5
496	20240701	102500	211191700	188900	188900	188900	188900	0
497	20240701	102400	211191700	188900	188900	188900	188900	0
498	20240701	102300	211191700	188900	188900	188900	188900	1
499	20240701	102200	211002800	188800	188800	188800	188800	0
500	20240701	102100	211002800	188800	188500	188800	188500	49
501	20240701	102000	201758200	188400	188400	188400	188400	0
502	20240701	101900	201758200	188400	188400	188400	188400	0
503	20240701	101800	201758200	188400	188600	188600	188400	15
504	20240701	101700	198930300	188700	188700	188700	188700	2
505	20240701	101600	198552900	188700	188700	188700	188700	2
506	20240701	101500	198175500	188900	189000	189000	188900	20
507	20240701	101400	194395600	189100	189200	189200	189100	2
508	20240701	101300	194017300	189300	189200	189400	189200	5
509	20240701	101200	193070800	189300	189300	189300	189300	0
510	20240701	101100	193070800	189300	188900	189300	188900	20
511	20240701	101000	189290400	188900	188900	188900	188900	1
512	20240701	100900	189101500	189000	189000	189000	189000	2
513	20240701	100800	188723500	189000	189000	189000	189000	3
514	20240701	100700	188156500	189100	189100	189100	189100	0
515	20240701	100600	188156500	189100	189100	189100	189100	0
516	20240701	100500	188156500	189100	189100	189100	189100	2
517	20240701	100400	187778300	189200	189200	189200	189200	0
518	20240701	100300	187778300	189200	189300	189300	189200	4
519	20240701	100200	187021400	189400	189500	189500	189400	2
520	20240701	100100	186642500	189500	189300	189500	189300	10
521	20240701	100000	184748600	189400	188800	189400	188800	14
522	20240701	095900	182103700	188800	188800	188800	188700	6
523	20240701	095800	180971000	188800	188800	188800	188800	0
524	20240701	095700	180971000	188800	188800	188800	188800	0
525	20240701	095600	180971000	188800	188800	188800	188800	0
526	20240701	095500	180971000	188800	188900	189400	188800	3
527	20240701	095400	180403900	188800	188700	188800	188700	20
528	20240701	095300	176629100	188400	188400	188400	188400	0
529	20240701	095200	176629100	188400	188500	188500	188400	7
530	20240701	095100	175310000	188300	188300	188300	188300	6
531	20240701	095000	174180200	188200	188200	188200	188200	21
532	20240701	094900	170228000	188100	188100	188100	188100	2
533	20240701	094800	169851800	188200	188300	188300	188200	2
534	20240701	094700	169475300	188300	188300	188300	188300	0
535	20240701	094600	169475300	188300	188300	188300	188300	2
536	20240701	094500	169098700	188300	188600	188600	188300	2
537	20240701	094400	168721800	188300	188700	188700	188300	5
538	20240701	094300	167779500	188200	188200	188200	188200	2
539	20240701	094200	167403100	189900	188500	189900	188500	10
540	20240701	094100	165510000	188800	188600	188800	188600	54
541	20240701	094000	155315400	188500	188400	188500	188400	7
542	20240701	093900	153996500	188400	188300	188400	188300	28
543	20240701	093800	148722500	188400	188100	188400	188000	18
544	20240701	093700	145336300	188100	188100	188100	188100	2
545	20240701	093600	144960100	188200	188100	188200	188100	6
546	20240701	093500	143831100	188200	188100	188200	188100	6
547	20240701	093400	142702100	188100	188100	188100	188100	15
548	20240701	093300	139880600	188000	188500	188500	188000	48
549	20240701	093200	130851600	188500	188500	188500	188500	4
550	20240701	093100	130097600	188600	188800	188800	188600	8
551	20240701	093000	128587500	188800	188800	188800	188800	2
552	20240701	092900	128209900	188900	188900	188900	188900	0
553	20240701	092800	128209900	188900	189000	189000	188900	11
554	20240701	092700	126131900	189000	189000	189000	189000	3
555	20240701	092600	125564900	189200	189100	189200	189000	34
556	20240701	092500	119133300	189400	189100	189400	189100	17
557	20240701	092400	115918100	189100	189100	189100	189000	37
558	20240701	092300	108922100	189100	189500	189500	189100	56
559	20240701	092200	98327600	189500	189900	189900	189500	25
560	20240701	092100	93588900	189900	190000	190000	189900	114
561	20240701	092000	71929000	190000	190100	190100	190000	28
562	20240701	091900	66608000	190100	190100	190100	190100	0
563	20240701	091800	66608000	190100	190100	190100	190100	3
564	20240701	091700	66037700	190100	190100	190100	190100	2
565	20240701	091600	65657500	190200	190000	190200	190000	138
566	20240701	091500	39430200	190100	190100	190100	190100	4
567	20240701	091400	38669800	190200	190300	190300	190200	11
568	20240701	091300	36577400	190300	190300	190400	190300	3
569	20240701	091200	36006400	190400	190400	190400	190400	1
570	20240701	091100	35816000	190400	190200	190400	190200	8
571	20240701	091000	34293600	190200	190100	190200	190100	2
572	20240701	090900	33913300	190500	190500	190500	190500	2
573	20240701	090800	33532300	190500	190500	190500	190500	0
574	20240701	090700	33532300	190500	190500	190500	190500	2
575	20240701	090600	33151300	190400	190300	190400	190300	60
576	20240701	090500	21728000	190100	190200	190200	190000	37
577	20240701	090400	14695200	190400	190700	190700	190400	47
578	20240701	090300	5743400	190700	190800	190800	190700	3
579	20240701	090200	5171200	190800	190800	190800	190800	3
580	20240701	090100	4598800	190800	192000	192000	190800	13
581	20240701	090000	2112000	192000	192000	192000	192000	11