KissMeData/003030/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	183900	945275000	191000	191000	191000	191000	190
3	20240703	183800	945275000	191000	191000	191000	191000	0
4	20240703	183700	945275000	191000	191000	191000	191000	0
5	20240703	183600	945275000	191000	191000	191000	191000	0
6	20240703	183500	945275000	191000	191000	191000	191000	0
7	20240703	183400	945275000	191000	191000	191000	191000	0
8	20240703	183300	945275000	191000	191000	191000	191000	0
9	20240703	183200	945275000	191000	191000	191000	191000	0
10	20240703	183100	945275000	191000	191000	191000	191000	0
11	20240703	183000	945275000	191000	191000	191000	191000	0
12	20240703	182900	945275000	191000	191000	191000	191000	0
13	20240703	182800	945275000	191000	191000	191000	191000	0
14	20240703	182700	945275000	191000	191000	191000	191000	0
15	20240703	182600	945275000	191000	191000	191000	191000	0
16	20240703	182500	945275000	191000	191000	191000	191000	0
17	20240703	182400	945275000	191000	191000	191000	191000	0
18	20240703	182300	945275000	191000	191000	191000	191000	0
19	20240703	182200	945275000	191000	191000	191000	191000	0
20	20240703	182100	945275000	191000	191000	191000	191000	0
21	20240703	182000	945275000	191000	191000	191000	191000	0
22	20240703	181900	945275000	191000	191000	191000	191000	0
23	20240703	181800	945275000	191000	191000	191000	191000	0
24	20240703	181700	945275000	191000	191000	191000	191000	0
25	20240703	181600	945275000	191000	191000	191000	191000	0
26	20240703	181500	945275000	191000	191000	191000	191000	0
27	20240703	181400	945275000	191000	191000	191000	191000	0
28	20240703	181300	945275000	191000	191000	191000	191000	0
29	20240703	181200	945275000	191000	191000	191000	191000	0
30	20240703	181100	945275000	191000	191000	191000	191000	0
31	20240703	181000	945275000	191000	191000	191000	191000	0
32	20240703	180900	945275000	191000	191000	191000	191000	190
33	20240703	180800	945275000	191000	191000	191000	191000	0
34	20240703	180700	945275000	191000	191000	191000	191000	0
35	20240703	180600	945275000	191000	191000	191000	191000	0
36	20240703	180500	945275000	191000	191000	191000	191000	0
37	20240703	180400	945275000	191000	191000	191000	191000	0
38	20240703	180300	945275000	191000	191000	191000	191000	0
39	20240703	180200	945275000	191000	191000	191000	191000	0
40	20240703	180100	945275000	191000	191000	191000	191000	0
41	20240703	180000	945275000	191000	191000	191000	191000	0
42	20240703	175900	945275000	191000	191000	191000	191000	0
43	20240703	175800	945275000	191000	191000	191000	191000	0
44	20240703	175700	945275000	191000	191000	191000	191000	0
45	20240703	175600	945275000	191000	191000	191000	191000	0
46	20240703	175500	945275000	191000	191000	191000	191000	0
47	20240703	175400	945275000	191000	191000	191000	191000	0
48	20240703	175300	945275000	191000	191000	191000	191000	0
49	20240703	175200	945275000	191000	191000	191000	191000	0
50	20240703	175100	945275000	191000	191000	191000	191000	0
51	20240703	175000	945275000	191000	191000	191000	191000	0
52	20240703	174900	945275000	191000	191000	191000	191000	0
53	20240703	174800	945275000	191000	191000	191000	191000	0
54	20240703	174700	945275000	191000	191000	191000	191000	0
55	20240703	174600	945275000	191000	191000	191000	191000	0
56	20240703	174500	945275000	191000	191000	191000	191000	0
57	20240703	174400	945275000	191000	191000	191000	191000	0
58	20240703	174300	945275000	191000	191000	191000	191000	0
59	20240703	174200	945275000	191000	191000	191000	191000	0
60	20240703	174100	945275000	191000	191000	191000	191000	0
61	20240703	174000	945275000	191000	191000	191000	191000	0
62	20240703	173900	945275000	191000	191000	191000	191000	190
63	20240703	173800	945275000	191000	191000	191000	191000	0
64	20240703	173700	945275000	191000	191000	191000	191000	0
65	20240703	173600	945275000	191000	191000	191000	191000	0
66	20240703	173500	945275000	191000	191000	191000	191000	0
67	20240703	173400	945275000	191000	191000	191000	191000	0
68	20240703	173300	945275000	191000	191000	191000	191000	0
69	20240703	173200	945275000	191000	191000	191000	191000	0
70	20240703	173100	945275000	191000	191000	191000	191000	0
71	20240703	173000	945275000	191000	191000	191000	191000	0
72	20240703	172900	945275000	191000	191000	191000	191000	0
73	20240703	172800	945275000	191000	191000	191000	191000	0
74	20240703	172700	945275000	191000	191000	191000	191000	0
75	20240703	172600	945275000	191000	191000	191000	191000	0
76	20240703	172500	945275000	191000	191000	191000	191000	0
77	20240703	172400	945275000	191000	191000	191000	191000	0
78	20240703	172300	945275000	191000	191000	191000	191000	0
79	20240703	172200	945275000	191000	191000	191000	191000	0
80	20240703	172100	945275000	191000	191000	191000	191000	0
81	20240703	172000	945275000	191000	191000	191000	191000	0
82	20240703	171900	945275000	191000	191000	191000	191000	0
83	20240703	171800	945275000	191000	191000	191000	191000	0
84	20240703	171700	945275000	191000	191000	191000	191000	0
85	20240703	171600	945275000	191000	191000	191000	191000	0
86	20240703	171500	945275000	191000	191000	191000	191000	0
87	20240703	171400	945275000	191000	191000	191000	191000	0
88	20240703	171300	945275000	191000	191000	191000	191000	0
89	20240703	171200	945275000	191000	191000	191000	191000	0
90	20240703	171100	945275000	191000	191000	191000	191000	0
91	20240703	171000	945275000	191000	191000	191000	191000	0
92	20240703	170900	945275000	191000	191000	191000	191000	190
93	20240703	170800	945275000	191000	191000	191000	191000	0
94	20240703	170700	945275000	191000	191000	191000	191000	0
95	20240703	170600	945275000	191000	191000	191000	191000	0
96	20240703	170500	945275000	191000	191000	191000	191000	0
97	20240703	170400	945275000	191000	191000	191000	191000	0
98	20240703	170300	945275000	191000	191000	191000	191000	0
99	20240703	170200	945275000	191000	191000	191000	191000	0
100	20240703	170100	945275000	191000	191000	191000	191000	0
101	20240703	170000	945275000	191000	191000	191000	191000	0
102	20240703	165900	945275000	191000	191000	191000	191000	0
103	20240703	165800	945275000	191000	191000	191000	191000	0
104	20240703	165700	945275000	191000	191000	191000	191000	0
105	20240703	165600	945275000	191000	191000	191000	191000	0
106	20240703	165500	945275000	191000	191000	191000	191000	0
107	20240703	165400	945275000	191000	191000	191000	191000	0
108	20240703	165300	945275000	191000	191000	191000	191000	0
109	20240703	165200	945275000	191000	191000	191000	191000	0
110	20240703	165100	945275000	191000	191000	191000	191000	0
111	20240703	165000	945275000	191000	191000	191000	191000	0
112	20240703	164900	945275000	191000	191000	191000	191000	0
113	20240703	164800	945275000	191000	191000	191000	191000	0
114	20240703	164700	945275000	191000	191000	191000	191000	0
115	20240703	164600	945275000	191000	191000	191000	191000	0
116	20240703	164500	945275000	191000	191000	191000	191000	0
117	20240703	164400	945275000	191000	191000	191000	191000	0
118	20240703	164300	945275000	191000	191000	191000	191000	0
119	20240703	164200	945275000	191000	191000	191000	191000	0
120	20240703	164100	945275000	191000	191000	191000	191000	0
121	20240703	164000	945275000	191000	191000	191000	191000	0
122	20240703	163900	945275000	191000	191000	191000	191000	190
123	20240703	163800	945275000	191000	191000	191000	191000	0
124	20240703	163700	945275000	191000	191000	191000	191000	0
125	20240703	163600	945275000	191000	191000	191000	191000	0
126	20240703	163500	945275000	191000	191000	191000	191000	0
127	20240703	163400	945275000	191000	191000	191000	191000	0
128	20240703	163300	945275000	191000	191000	191000	191000	0
129	20240703	163200	945275000	191000	191000	191000	191000	0
130	20240703	163100	945275000	191000	191000	191000	191000	0
131	20240703	163000	945275000	191000	191000	191000	191000	0
132	20240703	162900	945275000	191000	191000	191000	191000	0
133	20240703	162800	945275000	191000	191000	191000	191000	0
134	20240703	162700	945275000	191000	191000	191000	191000	0
135	20240703	162600	945275000	191000	191000	191000	191000	0
136	20240703	162500	945275000	191000	191000	191000	191000	0
137	20240703	162400	945275000	191000	191000	191000	191000	0
138	20240703	162300	945275000	191000	191000	191000	191000	0
139	20240703	162200	945275000	191000	191000	191000	191000	0
140	20240703	162100	945275000	191000	191000	191000	191000	0
141	20240703	162000	945275000	191000	191000	191000	191000	0
142	20240703	161900	945275000	191000	191000	191000	191000	0
143	20240703	161800	945275000	191000	191000	191000	191000	0
144	20240703	161700	945275000	191000	191000	191000	191000	0
145	20240703	161600	945275000	191000	191000	191000	191000	0
146	20240703	161500	945275000	191000	191000	191000	191000	0
147	20240703	161400	945275000	191000	191000	191000	191000	0
148	20240703	161300	945275000	191000	191000	191000	191000	0
149	20240703	161200	945275000	191000	191000	191000	191000	0
150	20240703	161100	945275000	191000	191000	191000	191000	0
151	20240703	161000	945275000	191000	191000	191000	191000	0
152	20240703	160900	945275000	191000	191000	191000	191000	190
153	20240703	160800	945275000	191000	191000	191000	191000	0
154	20240703	160700	945275000	191000	191000	191000	191000	0
155	20240703	160600	945275000	191000	191000	191000	191000	0
156	20240703	160500	945275000	191000	191000	191000	191000	0
157	20240703	160400	945275000	191000	191000	191000	191000	0
158	20240703	160300	945275000	191000	191000	191000	191000	0
159	20240703	160200	945275000	191000	191000	191000	191000	0
160	20240703	160100	945275000	191000	191000	191000	191000	0
161	20240703	160000	945275000	191000	191000	191000	191000	0
162	20240703	155900	945275000	191000	191000	191000	191000	0
163	20240703	155800	945275000	191000	191000	191000	191000	0
164	20240703	155700	945275000	191000	191000	191000	191000	0
165	20240703	155600	945275000	191000	191000	191000	191000	0
166	20240703	155500	945275000	191000	191000	191000	191000	0
167	20240703	155400	945275000	191000	191000	191000	191000	0
168	20240703	155300	945275000	191000	191000	191000	191000	0
169	20240703	155200	945275000	191000	191000	191000	191000	0
170	20240703	155100	945275000	191000	191000	191000	191000	0
171	20240703	155000	945275000	191000	191000	191000	191000	0
172	20240703	154900	945275000	191000	191000	191000	191000	0
173	20240703	154800	945275000	191000	191000	191000	191000	0
174	20240703	154700	945275000	191000	191000	191000	191000	0
175	20240703	154600	945275000	191000	191000	191000	191000	0
176	20240703	154500	945275000	191000	191000	191000	191000	0
177	20240703	154400	945275000	191000	191000	191000	191000	0
178	20240703	154300	945275000	191000	191000	191000	191000	0
179	20240703	154200	945275000	191000	191000	191000	191000	0
180	20240703	154100	945275000	191000	191000	191000	191000	0
181	20240703	154000	945275000	191000	191000	191000	191000	0
182	20240703	153900	945275000	191000	191000	191000	191000	190
183	20240703	153800	945275000	191000	191000	191000	191000	0
184	20240703	153700	945275000	191000	191000	191000	191000	0
185	20240703	153600	945275000	191000	191000	191000	191000	0
186	20240703	153500	945275000	191000	191000	191000	191000	0
187	20240703	153400	945275000	191000	191000	191000	191000	0
188	20240703	153300	945275000	191000	191000	191000	191000	0
189	20240703	153200	945275000	191000	191000	191000	191000	0
190	20240703	153100	945275000	191000	191000	191000	191000	0
191	20240703	153000	945275000	191000	191000	191000	191000	190
192	20240703	152900	908985000	189200	189200	189200	189200	0
193	20240703	152800	908985000	189200	189200	189200	189200	0
194	20240703	152700	908985000	189200	189200	189200	189200	0
195	20240703	152600	908985000	189200	189200	189200	189200	0
196	20240703	152500	908985000	189200	189200	189200	189200	0
197	20240703	152400	908985000	189200	189200	189200	189200	0
198	20240703	152300	908985000	189200	189200	189200	189200	0
199	20240703	152200	908985000	189200	189200	189200	189200	0
200	20240703	152100	908985000	189200	189200	189200	189200	0
201	20240703	152000	908985000	189200	189200	189200	189200	0
202	20240703	151900	908985000	189200	189200	189400	189200	10
203	20240703	151800	907092400	189200	189900	189900	189200	6
204	20240703	151700	905956000	189900	190200	190300	189900	24
205	20240703	151600	901391500	190400	190300	190400	190300	41
206	20240703	151500	893585700	190400	190400	190400	190400	15
207	20240703	151400	890729700	190200	190300	190300	190200	56
208	20240703	151300	880073300	190300	190200	190300	190200	4
209	20240703	151200	879312300	190200	190100	190200	190100	25
210	20240703	151100	874557500	190100	190100	190100	190100	5
211	20240703	151000	873607000	190000	190400	190400	190000	56
212	20240703	150900	862949300	190300	190300	190400	190300	4
213	20240703	150800	862188000	190200	190300	190400	190200	23
214	20240703	150700	857811100	190200	190400	190400	190200	16
215	20240703	150600	854764900	190200	190300	190400	190200	55
216	20240703	150500	844294500	190300	190200	190300	190200	7
217	20240703	150400	842962600	190200	190100	190200	190100	27
218	20240703	150300	837827500	190200	190300	190300	190000	67
219	20240703	150200	825080000	190400	190300	190400	190200	21
220	20240703	150100	821083700	190100	190200	190300	190100	8
221	20240703	150000	819562100	190200	189900	190200	189900	14
222	20240703	145900	816901600	190100	190300	190400	190100	28
223	20240703	145800	811571400	190300	190500	190500	190300	29
224	20240703	145700	806047900	190500	190500	190600	190500	66
225	20240703	145600	793473300	190500	190500	190600	190500	8
226	20240703	145500	791948800	190500	190500	190600	190500	15
227	20240703	145400	789090700	190500	190500	190500	190300	102
228	20240703	145300	769660100	190600	190500	190600	190500	4
229	20240703	145200	768897800	190500	190300	190500	190200	14
230	20240703	145100	766232800	190200	190200	190200	190100	8
231	20240703	145000	764711300	190200	190200	190200	190100	21
232	20240703	144900	760717200	190400	190500	190500	190000	104
233	20240703	144800	740906500	190500	190400	190500	190400	6
234	20240703	144700	739763800	190400	190200	190500	190200	24
235	20240703	144600	735193800	190100	190100	190300	190100	20
236	20240703	144500	731391300	190000	190200	190600	190000	41
237	20240703	144400	723588400	190600	190700	190800	190300	117
238	20240703	144300	701303400	190900	190700	190900	190700	5
239	20240703	144200	700349200	190800	190700	190800	190600	17
240	20240703	144100	697107200	190700	190500	190700	190500	5
241	20240703	144000	696154300	190500	190500	190600	190300	16
242	20240703	143900	693106400	190400	190300	190400	190200	27
243	20240703	143800	687966000	190400	190300	190400	190200	25
244	20240703	143700	683206500	190200	190000	190200	190000	23
245	20240703	143600	678836300	190100	190600	190700	190100	72
246	20240703	143500	665136200	190400	190500	190600	190400	97
247	20240703	143400	646653500	190500	190500	190500	190400	7
248	20240703	143300	645320300	190300	189900	190500	189900	39
249	20240703	143200	637903600	190000	190000	190000	189900	21
250	20240703	143100	633913700	190000	190200	190200	190000	87
251	20240703	143000	617380100	190300	189900	190300	189800	50
252	20240703	142900	607876100	189900	190000	190000	189800	7
253	20240703	142800	606546800	190100	190000	190500	189900	269
254	20240703	142700	555420400	190000	189900	190000	189800	16
255	20240703	142600	552381800	189900	189800	189900	189800	13
256	20240703	142500	549913800	189700	189800	189800	189700	20
257	20240703	142400	546118200	189800	189700	189800	189700	44
258	20240703	142300	537771100	189800	189400	189800	189300	161
259	20240703	142200	507263600	189200	189200	189300	189200	13
260	20240703	142100	504803800	189100	188900	189100	188900	26
261	20240703	142000	499890100	189000	188900	189000	188900	16
262	20240703	141900	496867400	188900	188900	188900	188800	6
263	20240703	141800	495734200	189000	189000	189000	188900	4
264	20240703	141700	494978300	189000	188900	189000	188700	18
265	20240703	141600	491578100	188900	189000	189000	188900	9
266	20240703	141500	489877400	188900	189000	189000	188900	17
267	20240703	141400	486664500	188900	189000	189000	188900	13
268	20240703	141300	484208700	189000	189000	189000	188900	6
269	20240703	141200	483074900	189000	188800	189000	188800	6
270	20240703	141100	481941400	188700	188900	188900	188700	4
271	20240703	141000	481186200	188600	188700	188700	188500	20
272	20240703	140900	477412500	188700	188900	188900	188700	20
273	20240703	140800	473638000	188900	188800	188900	188800	5
274	20240703	140700	472693800	188700	188500	188700	188500	5
275	20240703	140600	471750600	188500	188500	188700	188300	7
276	20240703	140500	470431200	188600	187600	188600	187600	85
277	20240703	140400	454439800	187500	187700	187700	187500	5
278	20240703	140300	453501900	187600	187500	188300	186400	57
279	20240703	140200	442842200	188500	188600	188600	187400	16
280	20240703	140100	439827200	188600	187500	188800	187500	26
281	20240703	140000	434948500	187700	188700	188700	187700	148
282	20240703	135900	407076400	188600	188600	188700	188600	4
283	20240703	135800	406321800	188700	188700	188700	188600	4
284	20240703	135700	405567100	188600	188500	188600	188500	6
285	20240703	135600	404435600	188600	188600	188600	188500	7
286	20240703	135500	403115700	188700	188500	188700	188300	20
287	20240703	135400	399345800	188400	188400	188500	188300	4
288	20240703	135300	398592200	188400	188400	188600	188300	4
289	20240703	135200	397838500	188600	188700	188700	188300	9
290	20240703	135100	396142700	188600	188800	188800	188600	20
291	20240703	135000	392369100	188800	188900	189000	188800	26
292	20240703	134900	387458500	188800	188900	188900	188800	3
293	20240703	134800	386891900	188800	188800	188900	188800	4
294	20240703	134700	386136500	188900	188800	188900	188800	6
295	20240703	134600	385003400	188900	188800	188900	188800	4
296	20240703	134500	384248000	188900	188700	188900	188700	12
297	20240703	134400	381983200	188700	189000	189000	188700	15
298	20240703	134300	379151800	188900	188900	189000	188900	8
299	20240703	134200	377640500	188900	188900	189000	188900	18
300	20240703	134100	374239000	188900	188900	189000	188900	5
301	20240703	134000	373294400	189000	188800	189000	188700	30
302	20240703	133900	367629300	188800	188700	188800	188700	3
303	20240703	133800	367063000	188700	188800	188800	188700	4
304	20240703	133700	366308000	188800	188700	188800	188700	8
305	20240703	133600	364798300	188700	188800	188800	188700	9
306	20240703	133500	363099900	188800	188700	188800	188700	12
307	20240703	133400	360835300	188800	188800	188800	188700	5
308	20240703	133300	359891600	188800	188700	188800	188700	3
309	20240703	133200	359325300	188700	188800	188800	188700	17
310	20240703	133100	356117300	188700	188700	188900	188700	8
311	20240703	133000	354607200	188800	188600	188800	188600	16
312	20240703	132900	351588000	188600	188600	188600	188500	9
313	20240703	132800	349891100	188500	188600	188600	188500	3
314	20240703	132700	349325400	188600	188400	188600	188400	13
315	20240703	132600	346875000	188500	188400	188500	188300	9
316	20240703	132500	345179500	188400	188200	188400	188200	7
317	20240703	132400	343861300	188200	188100	188200	188100	4
318	20240703	132300	343108700	188100	188000	188100	188000	4
319	20240703	132200	342356600	188100	188100	188100	187800	28
320	20240703	132100	337094400	188100	188300	188300	188100	8
321	20240703	132000	335588800	188300	188000	188300	188000	4
322	20240703	131900	334836100	188100	187900	188100	187900	4
323	20240703	131800	334084200	188000	187700	188000	187700	11
324	20240703	131700	332017200	187800	187500	187900	187500	15
325	20240703	131600	329201600	187600	187700	187700	187600	20
326	20240703	131500	325448700	187700	187700	187700	187700	17
327	20240703	131400	322257800	187700	187600	187800	187600	6
328	20240703	131300	321131600	187600	187500	187600	187500	3
329	20240703	131200	320568900	187500	187500	187500	187500	6
330	20240703	131100	319443900	187500	187500	187500	187400	4
331	20240703	131000	318694000	187500	187300	187500	187300	3
332	20240703	130900	318131800	187400	187300	187400	187300	3
333	20240703	130800	317569800	187300	187600	187600	187100	8
334	20240703	130700	316071800	187800	187800	187800	187800	1
335	20240703	130600	315884000	187800	187800	187800	187800	4
336	20240703	130500	315132800	187700	186900	187800	186600	163
337	20240703	130400	284631400	186700	186400	186700	186400	40
338	20240703	130300	277165700	186100	186600	186600	186100	4
339	20240703	130200	276420800	186600	186100	186600	186100	5
340	20240703	130100	275489800	186700	186300	186700	186300	3
341	20240703	130000	274930500	186200	186300	186300	186200	5
342	20240703	125900	273999400	186300	186300	186300	186300	1
343	20240703	125800	273813100	186300	186300	186300	186300	2
344	20240703	125700	273440500	186300	186400	186400	186300	3
345	20240703	125600	272881500	186300	186400	186400	186300	4
346	20240703	125500	272136200	186400	186400	186400	186400	1
347	20240703	125400	271949800	186400	186400	186400	186400	1
348	20240703	125300	271763400	186400	186400	186400	186300	5
349	20240703	125200	270831700	186400	186400	186400	186400	1
350	20240703	125100	270645300	186400	186300	186400	186300	3
351	20240703	125000	270086300	186400	186400	186400	186400	2
352	20240703	124900	269713500	186300	186700	186700	186300	2
353	20240703	124800	269340500	186600	186600	186600	186600	1
354	20240703	124700	269153900	186300	186400	186600	186300	4
355	20240703	124600	268408000	186200	186700	186700	186200	27
356	20240703	124500	263370400	186600	186700	186700	186600	2
357	20240703	124400	262997100	186700	186600	186700	186600	2
358	20240703	124300	262623800	186700	186700	186700	186700	2
359	20240703	124200	262250400	186600	186700	186700	186600	2
360	20240703	124100	261877100	186700	186600	186700	186600	2
361	20240703	124000	261503800	186700	186600	186700	186600	2
362	20240703	123900	261130500	186700	186700	186700	186600	3
363	20240703	123800	260570500	186600	186700	186700	186600	2
364	20240703	123700	260197200	186700	186700	186700	186700	1
365	20240703	123600	260010500	186600	186300	186600	186300	33
366	20240703	123500	253859700	186300	186300	186300	186300	2
367	20240703	123400	253487100	186300	186300	186300	186300	1
368	20240703	123300	253300800	186300	186300	186300	186300	4
369	20240703	123200	252555600	186300	186100	186300	186100	4
370	20240703	123100	251810800	186100	186100	186100	186100	6
371	20240703	123000	250694200	186100	186100	186100	186100	1
372	20240703	122900	250508100	186100	186000	186100	186000	2
373	20240703	122800	250136000	186100	186100	186100	186100	2
374	20240703	122700	249763800	186100	186100	186100	186100	1
375	20240703	122600	249577700	186100	186100	186100	186100	1
376	20240703	122500	249391600	186100	186100	186100	186000	3
377	20240703	122400	248833400	186100	186100	186100	186100	1
378	20240703	122300	248647300	186100	186100	186100	186100	1
379	20240703	122200	248461200	186200	186000	186200	186000	2
380	20240703	122100	248089000	186200	186400	186400	186000	10
381	20240703	122000	246226800	186300	186400	186400	186300	3
382	20240703	121900	245667800	186400	186400	186400	186400	1
383	20240703	121800	245481400	186400	186400	186400	186100	8
384	20240703	121700	243991300	186200	186500	186500	186200	11
385	20240703	121600	241941000	186500	186500	186500	186500	1
386	20240703	121500	241754500	186500	186400	186500	186400	2
387	20240703	121400	241381600	186500	186300	186500	186300	15
388	20240703	121300	238584500	186600	186300	186600	186300	2
389	20240703	121200	238211600	186300	186200	186300	186200	4
390	20240703	121100	237466600	186100	186100	186200	186100	4
391	20240703	121000	236722100	186000	186000	186000	186000	14
392	20240703	120900	234118100	186000	186000	186000	186000	1
393	20240703	120800	233932100	186000	186000	186000	186000	1
394	20240703	120700	233746100	186000	186000	186000	185900	3
395	20240703	120600	233188200	186000	186000	186000	186000	1
396	20240703	120500	233002200	186000	186000	186000	186000	1
397	20240703	120400	232816200	186000	185900	186000	185900	2
398	20240703	120300	232444300	186000	186000	186000	185900	3
399	20240703	120200	231886400	186000	186000	186000	186000	1
400	20240703	120100	231700400	185900	186000	186000	185900	2
401	20240703	120000	231328500	186000	186000	186000	186000	2
402	20240703	115900	230956500	186000	185900	186000	185900	2
403	20240703	115800	230584600	186000	186000	186000	186000	1
404	20240703	115700	230398600	186000	186000	186000	186000	1
405	20240703	115600	230212600	186000	186000	186000	185900	3
406	20240703	115500	229654700	185900	185900	186000	185900	3
407	20240703	115400	229096900	186000	186000	186000	186000	1
408	20240703	115300	228910900	186000	186000	186000	186000	1
409	20240703	115200	228724900	186000	186100	186100	186000	6
410	20240703	115100	227608800	186200	186300	186300	186200	5
411	20240703	115000	226677700	186300	186200	186300	186200	2
412	20240703	114900	226305200	186300	186200	186300	186200	3
413	20240703	114800	225746400	186200	186100	186200	186100	2
414	20240703	114700	225374100	186100	186200	186200	186100	7
415	20240703	114600	224070800	186300	186300	186300	186300	1
416	20240703	114500	223884500	186300	186300	186300	186200	3
417	20240703	114400	223325700	186300	186300	186300	186300	1
418	20240703	114300	223139400	186200	186300	186300	186200	4
419	20240703	114200	222394500	186300	186300	186300	186300	2
420	20240703	114100	222021900	186300	186300	186300	186300	1
421	20240703	114000	221835600	186300	186300	186300	186300	1
422	20240703	113900	221649300	186300	186200	186300	186200	2
423	20240703	113800	221276800	186300	186300	186300	186200	3
424	20240703	113700	220718000	186300	186200	186300	186200	2
425	20240703	113600	220345500	186300	186300	186300	186300	1
426	20240703	113500	220159200	186300	186300	186300	186300	1
427	20240703	113400	219972900	186300	186100	186300	186100	6
428	20240703	113300	218855400	186500	186800	186800	186500	23
429	20240703	113200	214562500	186800	186600	186800	186600	5
430	20240703	113100	213629200	186700	186700	186700	186700	2
431	20240703	113000	213255800	186700	186600	186700	186600	4
432	20240703	112900	212509200	186600	186600	186600	186600	1
433	20240703	112800	212322600	186600	186600	186600	186600	2
434	20240703	112700	211949400	186600	186600	186600	186600	4
435	20240703	112600	211203000	186600	186600	186600	186500	4
436	20240703	112500	210456700	186500	186500	186600	186500	4
437	20240703	112400	209710600	186600	186600	186600	186500	3
438	20240703	112300	209150900	186600	186600	186600	186600	1
439	20240703	112200	208964300	186600	186500	186600	186500	3
440	20240703	112100	208404600	186500	186500	186500	186500	1
441	20240703	112000	208218100	186500	186500	186500	186500	3
442	20240703	111900	207658600	186400	186300	186400	186300	3
443	20240703	111800	207099500	186300	186200	186300	186200	3
444	20240703	111700	206540800	186200	186200	186200	186200	1
445	20240703	111600	206354600	186200	186200	186200	186200	2
446	20240703	111500	205982200	186200	186100	186200	186100	2
447	20240703	111400	205609900	186100	186100	186100	186100	1
448	20240703	111300	205423800	186100	186000	186100	186000	5
449	20240703	111200	204493600	186000	186000	186000	186000	5
450	20240703	111100	203563600	185900	186000	186000	185900	2
451	20240703	111000	203191700	186000	185900	186000	185900	2
452	20240703	110900	202819800	186000	186000	186000	185900	4
453	20240703	110800	202076000	186000	186000	186000	185900	3
454	20240703	110700	201518100	186000	186000	186000	186000	1
455	20240703	110600	201332100	185900	186000	186000	185900	3
456	20240703	110500	200774200	185900	186000	186000	185900	6
457	20240703	110400	199658700	186000	186000	186000	186000	1
458	20240703	110300	199472700	185900	185900	186000	185900	3
459	20240703	110200	198914900	186000	186000	186000	186000	2
460	20240703	110100	198542900	185900	186000	186000	185900	3
461	20240703	110000	197985100	186000	186000	186100	186000	6
462	20240703	105900	196868800	186000	186000	186000	186000	5
463	20240703	105800	195938800	186000	185900	186000	185900	5
464	20240703	105700	195009000	185900	186000	186000	185900	6
465	20240703	105600	193893400	185900	185900	185900	185900	2
466	20240703	105500	193521600	185900	185900	186000	185900	6
467	20240703	105400	192406000	185900	185900	186000	185900	4
468	20240703	105300	191662300	186000	186000	186000	186000	3
469	20240703	105200	191104300	186100	186000	186100	186000	2
470	20240703	105100	190732200	186100	186100	186100	186000	3
471	20240703	105000	190174000	186000	186000	186100	186000	10
472	20240703	104900	188313900	186100	186200	186200	186100	5
473	20240703	104800	187383300	186200	186200	186500	186200	5
474	20240703	104700	186451900	186200	186400	186400	186200	7
475	20240703	104600	185147400	186400	186500	186500	186400	8
476	20240703	104500	183655500	186600	186700	186700	186600	9
477	20240703	104400	181975300	186800	186700	186800	186700	5
478	20240703	104300	181041500	186700	186500	186700	186500	9
479	20240703	104200	179361500	186600	186600	186600	186600	1
480	20240703	104100	179174900	186600	186500	186600	186500	7
481	20240703	104000	177869200	186500	186500	186500	186500	1
482	20240703	103900	177682700	186400	186500	186500	186400	2
483	20240703	103800	177309800	186500	186400	186500	186300	6
484	20240703	103700	176191200	186400	186300	186400	186300	4
485	20240703	103600	175445800	186400	186200	186400	186200	3
486	20240703	103500	174886800	186300	186100	186300	186100	3
487	20240703	103400	174328200	186100	186000	186100	186000	4
488	20240703	103300	173584100	186000	186000	186000	186000	2
489	20240703	103200	173212100	185900	186000	186000	185900	2
490	20240703	103100	172840200	186000	185900	186000	185900	4
491	20240703	103000	172096500	186000	185900	186000	185900	3
492	20240703	102900	171538600	186000	186000	186000	186000	1
493	20240703	102800	171352600	186000	185800	186000	185700	14
494	20240703	102700	168750500	185900	185900	185900	185800	9
495	20240703	102600	167077500	186000	186000	186000	186000	2
496	20240703	102500	166705500	185900	186000	186000	185900	2
497	20240703	102400	166333600	186000	185900	186000	185900	3
498	20240703	102300	165775800	186000	186000	186000	186000	2
499	20240703	102200	165403800	186000	186000	186000	186000	1
500	20240703	102100	165217800	186000	186000	186000	186000	3
501	20240703	102000	164659800	186000	186000	186000	186000	1
502	20240703	101900	164473800	186000	186600	186600	186000	17
503	20240703	101800	161304600	186600	186600	186600	186600	1
504	20240703	101700	161118000	186600	186600	186600	186600	1
505	20240703	101600	160931400	186600	186300	186600	186000	17
506	20240703	101500	157765100	186700	186700	186700	186700	0
507	20240703	101400	157765100	186700	186000	186700	186000	18
508	20240703	101300	154411600	186000	185900	186000	185900	20
509	20240703	101200	150692600	185900	185900	185900	185900	4
510	20240703	101100	149949000	185900	186000	186000	185900	8
511	20240703	101000	148461100	185900	185900	185900	185900	1
512	20240703	100900	148275200	186000	186000	186000	186000	0
513	20240703	100800	148275200	186000	185900	186000	185900	3
514	20240703	100700	147717400	185900	185900	185900	185900	4
515	20240703	100600	146973800	185900	185900	185900	185900	0
516	20240703	100500	146973800	185900	185700	185900	185700	5
517	20240703	100400	146045100	185700	186000	186000	185700	20
518	20240703	100300	142329300	186100	186100	186100	186000	3
519	20240703	100200	141771100	186100	186300	186300	186100	19
520	20240703	100100	138232000	186300	186300	186300	186300	1
521	20240703	100000	138045700	186400	186400	186400	186400	0
522	20240703	095900	138045700	186400	186400	186500	186300	10
523	20240703	095800	136181700	186500	186400	186500	186300	4
524	20240703	095700	135436100	186400	186500	186500	186400	4
525	20240703	095600	134690200	186400	186500	186500	186200	9
526	20240703	095500	133012200	186400	186500	186500	185900	6
527	20240703	095400	131894000	185900	185800	186600	185800	23
528	20240703	095300	127613600	185900	185900	185900	185800	4
529	20240703	095200	126870100	185900	185800	185900	185800	8
530	20240703	095100	125383000	185900	185800	185900	185800	3
531	20240703	095000	124825500	185800	185800	185900	185700	11
532	20240703	094900	122781600	185800	185800	185900	185800	4
533	20240703	094800	122038300	185900	185900	185900	185500	12
534	20240703	094700	119809500	185700	186000	186000	185700	16
535	20240703	094600	116835200	186100	186100	186100	186100	4
536	20240703	094500	116090800	186100	186200	186200	186100	6
537	20240703	094400	114973700	186200	186200	186300	186200	12
538	20240703	094300	112738600	186200	186100	186300	186000	19
539	20240703	094200	109201200	186200	186300	186300	186200	12
540	20240703	094100	106966400	186400	186400	186400	186300	8
541	20240703	094000	105475300	186400	186400	186400	186400	4
542	20240703	093900	104729700	186500	186300	186500	186300	3
543	20240703	093800	104170600	186600	186600	186600	186300	19
544	20240703	093700	100626100	186700	186600	186900	186600	5
545	20240703	093600	99692600	187000	186400	187000	186400	10
546	20240703	093500	97823700	187400	186600	187500	186600	88
547	20240703	093400	81369200	186600	186400	186600	186400	5
548	20240703	093300	80436600	186600	186400	186600	186300	19
549	20240703	093200	76893300	186300	186600	186700	186300	21
550	20240703	093100	72974400	186800	186900	186900	186800	3
551	20240703	093000	72413800	186800	186500	186800	186300	59
552	20240703	092900	61405200	186500	186400	186500	186400	15
553	20240703	092800	58608700	186400	186200	186400	186200	4
554	20240703	092700	57863300	186200	186200	186200	185900	50
555	20240703	092600	48556600	186000	184800	186000	184700	66
556	20240703	092500	36346100	184700	184700	184700	184700	1
557	20240703	092400	36161400	184700	184800	184800	184700	5
558	20240703	092300	35237800	184800	184800	184800	184800	0
559	20240703	092200	35237800	184800	184800	184800	184800	5
560	20240703	092100	34313800	184800	184600	184800	184600	4
561	20240703	092000	33574900	184700	184600	184700	184600	2
562	20240703	091900	33205600	184600	184600	184600	184600	1
563	20240703	091800	33021000	184600	184700	184700	184600	7
564	20240703	091700	31728300	184800	184800	184800	184800	7
565	20240703	091600	30434700	184800	184900	184900	184800	2
566	20240703	091500	30065000	184800	185200	185200	184800	25
567	20240703	091400	25437700	185000	185000	185000	184900	9
568	20240703	091300	23772800	185000	185000	185000	185000	4
569	20240703	091200	23032800	185000	184000	185000	184000	12
570	20240703	091100	20822200	184000	184000	184000	184000	8
571	20240703	091000	19350200	183900	183900	183900	183900	3
572	20240703	090900	18798500	183900	183900	183900	183900	1
573	20240703	090800	18614600	183900	183900	183900	183900	4
574	20240703	090700	17879000	183900	183500	183900	183500	12
575	20240703	090600	15674500	183500	183700	183700	183300	16
576	20240703	090500	12739500	183700	183700	183700	183700	2
577	20240703	090400	12372100	183700	183900	183900	183700	22
578	20240703	090300	8326500	184900	184000	185200	184000	28
579	20240703	090200	3149900	183900	183900	183900	183900	0
580	20240703	090100	3149900	183900	183900	183900	183900	1
581	20240703	090000	2966000	183900	185600	185600	183700	16