KissMeData/003030/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	183900	1138854800	189000	189000	189000	189000	693
3	20240711	183800	1138854800	189000	189000	189000	189000	0
4	20240711	183700	1138854800	189000	189000	189000	189000	0
5	20240711	183600	1138854800	189000	189000	189000	189000	0
6	20240711	183500	1138854800	189000	189000	189000	189000	0
7	20240711	183400	1138854800	189000	189000	189000	189000	0
8	20240711	183300	1138854800	189000	189000	189000	189000	0
9	20240711	183200	1138854800	189000	189000	189000	189000	0
10	20240711	183100	1138854800	189000	189000	189000	189000	0
11	20240711	183000	1138854800	189000	189000	189000	189000	0
12	20240711	182900	1138854800	189000	189000	189000	189000	0
13	20240711	182800	1138854800	189000	189000	189000	189000	0
14	20240711	182700	1138854800	189000	189000	189000	189000	0
15	20240711	182600	1138854800	189000	189000	189000	189000	0
16	20240711	182500	1138854800	189000	189000	189000	189000	0
17	20240711	182400	1138854800	189000	189000	189000	189000	0
18	20240711	182300	1138854800	189000	189000	189000	189000	0
19	20240711	182200	1138854800	189000	189000	189000	189000	0
20	20240711	182100	1138854800	189000	189000	189000	189000	0
21	20240711	182000	1138854800	189000	189000	189000	189000	0
22	20240711	181900	1138854800	189000	189000	189000	189000	0
23	20240711	181800	1138854800	189000	189000	189000	189000	0
24	20240711	181700	1138854800	189000	189000	189000	189000	0
25	20240711	181600	1138854800	189000	189000	189000	189000	0
26	20240711	181500	1138854800	189000	189000	189000	189000	0
27	20240711	181400	1138854800	189000	189000	189000	189000	0
28	20240711	181300	1138854800	189000	189000	189000	189000	0
29	20240711	181200	1138854800	189000	189000	189000	189000	0
30	20240711	181100	1138854800	189000	189000	189000	189000	0
31	20240711	181000	1138854800	189000	189000	189000	189000	0
32	20240711	180900	1138854800	189000	189000	189000	189000	693
33	20240711	180800	1138854800	189000	189000	189000	189000	0
34	20240711	180700	1138854800	189000	189000	189000	189000	0
35	20240711	180600	1138854800	189000	189000	189000	189000	0
36	20240711	180500	1138854800	189000	189000	189000	189000	0
37	20240711	180400	1138854800	189000	189000	189000	189000	0
38	20240711	180300	1138854800	189000	189000	189000	189000	0
39	20240711	180200	1138854800	189000	189000	189000	189000	0
40	20240711	180100	1138854800	189000	189000	189000	189000	0
41	20240711	180000	1138854800	189000	189000	189000	189000	0
42	20240711	175900	1138854800	189000	189000	189000	189000	0
43	20240711	175800	1138854800	189000	189000	189000	189000	0
44	20240711	175700	1138854800	189000	189000	189000	189000	0
45	20240711	175600	1138854800	189000	189000	189000	189000	0
46	20240711	175500	1138854800	189000	189000	189000	189000	0
47	20240711	175400	1138854800	189000	189000	189000	189000	0
48	20240711	175300	1138854800	189000	189000	189000	189000	0
49	20240711	175200	1138854800	189000	189000	189000	189000	0
50	20240711	175100	1138854800	189000	189000	189000	189000	0
51	20240711	175000	1138854800	189000	189000	189000	189000	0
52	20240711	174900	1138854800	189000	189000	189000	189000	0
53	20240711	174800	1138854800	189000	189000	189000	189000	0
54	20240711	174700	1138854800	189000	189000	189000	189000	0
55	20240711	174600	1138854800	189000	189000	189000	189000	0
56	20240711	174500	1138854800	189000	189000	189000	189000	0
57	20240711	174400	1138854800	189000	189000	189000	189000	0
58	20240711	174300	1138854800	189000	189000	189000	189000	0
59	20240711	174200	1138854800	189000	189000	189000	189000	0
60	20240711	174100	1138854800	189000	189000	189000	189000	0
61	20240711	174000	1138854800	189000	189000	189000	189000	0
62	20240711	173900	1138854800	189000	189000	189000	189000	693
63	20240711	173800	1138854800	189000	189000	189000	189000	0
64	20240711	173700	1138854800	189000	189000	189000	189000	0
65	20240711	173600	1138854800	189000	189000	189000	189000	0
66	20240711	173500	1138854800	189000	189000	189000	189000	0
67	20240711	173400	1138854800	189000	189000	189000	189000	0
68	20240711	173300	1138854800	189000	189000	189000	189000	0
69	20240711	173200	1138854800	189000	189000	189000	189000	0
70	20240711	173100	1138854800	189000	189000	189000	189000	0
71	20240711	173000	1138854800	189000	189000	189000	189000	0
72	20240711	172900	1138854800	189000	189000	189000	189000	0
73	20240711	172800	1138854800	189000	189000	189000	189000	0
74	20240711	172700	1138854800	189000	189000	189000	189000	0
75	20240711	172600	1138854800	189000	189000	189000	189000	0
76	20240711	172500	1138854800	189000	189000	189000	189000	0
77	20240711	172400	1138854800	189000	189000	189000	189000	0
78	20240711	172300	1138854800	189000	189000	189000	189000	0
79	20240711	172200	1138854800	189000	189000	189000	189000	0
80	20240711	172100	1138854800	189000	189000	189000	189000	0
81	20240711	172000	1138854800	189000	189000	189000	189000	0
82	20240711	171900	1138854800	189000	189000	189000	189000	0
83	20240711	171800	1138854800	189000	189000	189000	189000	0
84	20240711	171700	1138854800	189000	189000	189000	189000	0
85	20240711	171600	1138854800	189000	189000	189000	189000	0
86	20240711	171500	1138854800	189000	189000	189000	189000	0
87	20240711	171400	1138854800	189000	189000	189000	189000	0
88	20240711	171300	1138854800	189000	189000	189000	189000	0
89	20240711	171200	1138854800	189000	189000	189000	189000	0
90	20240711	171100	1138854800	189000	189000	189000	189000	0
91	20240711	171000	1138854800	189000	189000	189000	189000	0
92	20240711	170900	1138854800	189000	189000	189000	189000	693
93	20240711	170800	1138854800	189000	189000	189000	189000	0
94	20240711	170700	1138854800	189000	189000	189000	189000	0
95	20240711	170600	1138854800	189000	189000	189000	189000	0
96	20240711	170500	1138854800	189000	189000	189000	189000	0
97	20240711	170400	1138854800	189000	189000	189000	189000	0
98	20240711	170300	1138854800	189000	189000	189000	189000	0
99	20240711	170200	1138854800	189000	189000	189000	189000	0
100	20240711	170100	1138854800	189000	189000	189000	189000	0
101	20240711	170000	1138854800	189000	189000	189000	189000	0
102	20240711	165900	1138854800	189000	189000	189000	189000	0
103	20240711	165800	1138854800	189000	189000	189000	189000	0
104	20240711	165700	1138854800	189000	189000	189000	189000	0
105	20240711	165600	1138854800	189000	189000	189000	189000	0
106	20240711	165500	1138854800	189000	189000	189000	189000	0
107	20240711	165400	1138854800	189000	189000	189000	189000	0
108	20240711	165300	1138854800	189000	189000	189000	189000	0
109	20240711	165200	1138854800	189000	189000	189000	189000	0
110	20240711	165100	1138854800	189000	189000	189000	189000	0
111	20240711	165000	1138854800	189000	189000	189000	189000	0
112	20240711	164900	1138854800	189000	189000	189000	189000	0
113	20240711	164800	1138854800	189000	189000	189000	189000	0
114	20240711	164700	1138854800	189000	189000	189000	189000	0
115	20240711	164600	1138854800	189000	189000	189000	189000	0
116	20240711	164500	1138854800	189000	189000	189000	189000	0
117	20240711	164400	1138854800	189000	189000	189000	189000	0
118	20240711	164300	1138854800	189000	189000	189000	189000	0
119	20240711	164200	1138854800	189000	189000	189000	189000	0
120	20240711	164100	1138854800	189000	189000	189000	189000	0
121	20240711	164000	1138854800	189000	189000	189000	189000	0
122	20240711	163900	1138854800	189000	189000	189000	189000	693
123	20240711	163800	1138854800	189000	189000	189000	189000	0
124	20240711	163700	1138854800	189000	189000	189000	189000	0
125	20240711	163600	1138854800	189000	189000	189000	189000	0
126	20240711	163500	1138854800	189000	189000	189000	189000	0
127	20240711	163400	1138854800	189000	189000	189000	189000	0
128	20240711	163300	1138854800	189000	189000	189000	189000	0
129	20240711	163200	1138854800	189000	189000	189000	189000	0
130	20240711	163100	1138854800	189000	189000	189000	189000	0
131	20240711	163000	1138854800	189000	189000	189000	189000	0
132	20240711	162900	1138854800	189000	189000	189000	189000	0
133	20240711	162800	1138854800	189000	189000	189000	189000	0
134	20240711	162700	1138854800	189000	189000	189000	189000	0
135	20240711	162600	1138854800	189000	189000	189000	189000	0
136	20240711	162500	1138854800	189000	189000	189000	189000	0
137	20240711	162400	1138854800	189000	189000	189000	189000	0
138	20240711	162300	1138854800	189000	189000	189000	189000	0
139	20240711	162200	1138854800	189000	189000	189000	189000	0
140	20240711	162100	1138854800	189000	189000	189000	189000	0
141	20240711	162000	1138854800	189000	189000	189000	189000	0
142	20240711	161900	1138854800	189000	189000	189000	189000	0
143	20240711	161800	1138854800	189000	189000	189000	189000	0
144	20240711	161700	1138854800	189000	189000	189000	189000	0
145	20240711	161600	1138854800	189000	189000	189000	189000	0
146	20240711	161500	1138854800	189000	189000	189000	189000	0
147	20240711	161400	1138854800	189000	189000	189000	189000	0
148	20240711	161300	1138854800	189000	189000	189000	189000	0
149	20240711	161200	1138854800	189000	189000	189000	189000	0
150	20240711	161100	1138854800	189000	189000	189000	189000	0
151	20240711	161000	1138854800	189000	189000	189000	189000	0
152	20240711	160900	1138854800	189000	189000	189000	189000	693
153	20240711	160800	1138854800	189000	189000	189000	189000	0
154	20240711	160700	1138854800	189000	189000	189000	189000	0
155	20240711	160600	1138854800	189000	189000	189000	189000	0
156	20240711	160500	1138854800	189000	189000	189000	189000	0
157	20240711	160400	1138854800	189000	189000	189000	189000	0
158	20240711	160300	1138854800	189000	189000	189000	189000	0
159	20240711	160200	1138854800	189000	189000	189000	189000	0
160	20240711	160100	1138854800	189000	189000	189000	189000	0
161	20240711	160000	1138854800	189000	189000	189000	189000	0
162	20240711	155900	1138854800	189000	189000	189000	189000	0
163	20240711	155800	1138854800	189000	189000	189000	189000	0
164	20240711	155700	1138854800	189000	189000	189000	189000	0
165	20240711	155600	1138854800	189000	189000	189000	189000	0
166	20240711	155500	1138854800	189000	189000	189000	189000	0
167	20240711	155400	1138854800	189000	189000	189000	189000	0
168	20240711	155300	1138854800	189000	189000	189000	189000	0
169	20240711	155200	1138854800	189000	189000	189000	189000	0
170	20240711	155100	1138854800	189000	189000	189000	189000	0
171	20240711	155000	1138854800	189000	189000	189000	189000	0
172	20240711	154900	1138854800	189000	189000	189000	189000	0
173	20240711	154800	1138854800	189000	189000	189000	189000	0
174	20240711	154700	1138854800	189000	189000	189000	189000	0
175	20240711	154600	1138854800	189000	189000	189000	189000	0
176	20240711	154500	1138854800	189000	189000	189000	189000	0
177	20240711	154400	1138854800	189000	189000	189000	189000	0
178	20240711	154300	1138854800	189000	189000	189000	189000	0
179	20240711	154200	1138854800	189000	189000	189000	189000	0
180	20240711	154100	1138854800	189000	189000	189000	189000	0
181	20240711	154000	1138854800	189000	189000	189000	189000	0
182	20240711	153900	1138854800	189000	189000	189000	189000	693
183	20240711	153800	1138854800	189000	189000	189000	189000	0
184	20240711	153700	1138854800	189000	189000	189000	189000	0
185	20240711	153600	1138854800	189000	189000	189000	189000	0
186	20240711	153500	1138854800	189000	189000	189000	189000	0
187	20240711	153400	1138854800	189000	189000	189000	189000	0
188	20240711	153300	1138854800	189000	189000	189000	189000	0
189	20240711	153200	1138854800	189000	189000	189000	189000	0
190	20240711	153100	1138854800	189000	189000	189000	189000	0
191	20240711	153000	1138854800	189000	189000	189000	189000	693
192	20240711	152900	1007877800	188300	188300	188300	188300	0
193	20240711	152800	1007877800	188300	188300	188300	188300	0
194	20240711	152700	1007877800	188300	188300	188300	188300	0
195	20240711	152600	1007877800	188300	188300	188300	188300	0
196	20240711	152500	1007877800	188300	188300	188300	188300	0
197	20240711	152400	1007877800	188300	188300	188300	188300	0
198	20240711	152300	1007877800	188300	188300	188300	188300	0
199	20240711	152200	1007877800	188300	188300	188300	188300	0
200	20240711	152100	1007877800	188300	188300	188300	188300	0
201	20240711	152000	1007877800	188300	188300	188300	188300	0
202	20240711	151900	1007877800	188300	188300	188300	188300	17
203	20240711	151800	1004676700	188500	188900	188900	188300	8
204	20240711	151700	1003168100	188900	188500	188900	188500	24
205	20240711	151600	998637000	188800	188400	188800	188300	85
206	20240711	151500	982619400	188400	188300	188400	188300	9
207	20240711	151400	980924600	188300	188400	188400	188300	21
208	20240711	151300	976968500	188400	188700	188700	188400	13
209	20240711	151200	974518800	188800	188900	189000	188800	46
210	20240711	151100	965830100	188900	188900	188900	188400	60
211	20240711	151000	954508700	188600	188700	188900	188600	11
212	20240711	150900	952431300	189000	189100	189100	189000	12
213	20240711	150800	950162900	189300	189300	189300	189200	43
214	20240711	150700	942023100	189400	189200	189400	189200	17
215	20240711	150600	938805700	189200	188900	189200	188800	84
216	20240711	150500	922934700	188900	189000	189100	188900	68
217	20240711	150400	910084900	189100	189000	189300	189000	122
218	20240711	150300	887008200	189000	188800	189000	188800	58
219	20240711	150200	876055900	188700	188600	188700	188600	58
220	20240711	150100	865113400	188600	188300	188600	188300	189
221	20240711	150000	829503200	188400	188300	188400	188300	11
222	20240711	145900	827431300	188300	188300	188400	188300	11
223	20240711	145800	825359600	188300	188300	188400	188300	9
224	20240711	145700	823664300	188300	188300	188400	188300	11
225	20240711	145600	821592400	188400	188400	188400	188400	78
226	20240711	145500	806897200	188300	188400	188400	188300	8
227	20240711	145400	805390500	188400	188400	188400	188400	3
228	20240711	145300	804825300	188400	188400	188400	188400	3
229	20240711	145200	804260100	188400	188400	188400	188300	56
230	20240711	145100	793709800	188500	188400	188500	188400	31
231	20240711	145000	787869100	188300	188400	188400	188300	5
232	20240711	144900	786927300	188400	188400	188400	188400	3
233	20240711	144800	786362100	188400	188500	188500	188400	4
234	20240711	144700	785608300	188500	188500	188500	188400	11
235	20240711	144600	783535400	188400	188400	188500	188400	13
236	20240711	144500	781085400	188400	188300	188400	188300	69
237	20240711	144400	768085900	188300	188400	188400	188300	12
238	20240711	144300	765825300	188400	188300	188400	188300	5
239	20240711	144200	764883500	188300	188400	188400	188300	9
240	20240711	144100	763188400	188300	188400	188400	188300	5
241	20240711	144000	762246800	188400	188400	188400	188300	91
242	20240711	143900	745102500	188300	188300	188400	188300	24
243	20240711	143800	740582800	188400	188300	188400	188300	7
244	20240711	143700	739264300	188300	188300	188400	188300	6
245	20240711	143600	738134200	188400	188300	188400	188300	14
246	20240711	143500	735497700	188400	188300	188400	188000	127
247	20240711	143400	711573500	188300	188200	188400	188100	28
248	20240711	143300	706302800	188200	188300	188300	188200	36
249	20240711	143200	699526700	188300	188300	188300	188100	49
250	20240711	143100	690301600	188300	188400	188400	188100	47
251	20240711	143000	681453200	188400	187900	188400	187900	14
252	20240711	142900	678818300	188000	188000	188000	187900	65
253	20240711	142800	666598400	188300	188200	188400	188200	30
254	20240711	142700	660949900	188200	187800	188200	187800	43
255	20240711	142600	652861400	188200	188000	188200	187800	53
256	20240711	142500	642891800	188200	187600	188200	187600	169
257	20240711	142400	611137000	187600	187400	187700	187400	48
258	20240711	142300	602131200	187400	187500	187600	187400	58
259	20240711	142200	591255800	187400	187400	187500	187400	41
260	20240711	142100	583569500	187400	187400	187400	187400	5
261	20240711	142000	582632500	187400	187200	187400	187200	38
262	20240711	141900	575516000	187200	187100	187200	187100	34
263	20240711	141800	569154300	187200	187100	187200	187100	4
264	20240711	141700	568405600	187200	187200	187200	187200	4
265	20240711	141600	567656800	187200	187300	187300	187200	19
266	20240711	141500	564099900	187300	187200	187300	187200	81
267	20240711	141400	548934800	187100	187100	187100	187100	2
268	20240711	141300	548560600	187200	187200	187200	187200	3
269	20240711	141200	547999000	187200	187200	187200	187200	4
270	20240711	141100	547250200	187300	187300	187500	187200	46
271	20240711	141000	538632100	187300	187300	187300	187300	1
272	20240711	140900	538444800	187300	187100	187300	187000	27
273	20240711	140800	533392400	187100	187000	187100	187000	5
274	20240711	140700	532457100	187100	187100	187100	187100	4
275	20240711	140600	531708700	187100	187100	187100	187000	87
276	20240711	140500	515434900	187300	187300	187400	187300	5
277	20240711	140400	514498100	187400	187500	187600	187300	102
278	20240711	140300	495373800	187500	187300	187600	187300	14
279	20240711	140200	492748800	187600	187400	187600	187400	3
280	20240711	140100	492186200	187600	187400	187600	187200	16
281	20240711	140000	489187300	187200	187300	187400	187200	8
282	20240711	135900	487689200	187400	187100	187400	187100	54
283	20240711	135800	477582900	187100	187100	187100	187100	3
284	20240711	135700	477021600	187100	187100	187100	187100	10
285	20240711	135600	475150600	187000	187100	187400	187000	37
286	20240711	135500	468229400	187400	187200	187600	187100	30
287	20240711	135400	462608000	187200	187000	187200	187000	24
288	20240711	135300	458118400	187000	187000	187000	187000	3
289	20240711	135200	457557400	187000	187000	187000	187000	3
290	20240711	135100	456996400	187000	187000	187000	187000	2
291	20240711	135000	456622400	187000	186900	187100	186900	17
292	20240711	134900	453443700	186800	186700	186800	186700	33
293	20240711	134800	447280100	186800	186800	186800	186600	22
294	20240711	134700	443173400	186900	186600	186900	186600	6
295	20240711	134600	442053100	186600	186800	186800	186500	7
296	20240711	134500	440746300	186900	186900	187000	186900	5
297	20240711	134400	439811700	187000	186400	187000	186400	19
298	20240711	134300	436265800	186400	186400	186400	186400	0
299	20240711	134200	436265800	186400	186300	186400	186300	4
300	20240711	134100	435520500	186300	186300	186300	186300	1
301	20240711	134000	435334200	186600	186800	186800	186600	2
302	20240711	133900	434960800	186600	186400	187200	186400	126
303	20240711	133800	411424000	186400	185600	186500	185600	133
304	20240711	133700	386675400	185500	185500	185500	185500	16
305	20240711	133600	383707400	185500	185500	185500	185500	5
306	20240711	133500	382779900	185500	185500	185600	185500	4
307	20240711	133400	382037800	185500	185500	185500	185500	49
308	20240711	133300	372948300	185600	185700	185700	185600	11
309	20240711	133200	370906600	185700	185700	185700	185700	4
310	20240711	133100	370163800	185700	185700	185800	185700	14
311	20240711	133000	367563900	185700	185700	185700	185700	12
312	20240711	132900	365335500	185800	185800	185800	185800	12
313	20240711	132800	363105900	185900	185900	185900	185900	1
314	20240711	132700	362920000	185800	185800	185800	185800	1
315	20240711	132600	362734200	185800	185800	185800	185800	2
316	20240711	132500	362362600	185900	185900	185900	185900	0
317	20240711	132400	362362600	185900	185900	185900	185900	4
318	20240711	132300	361619000	185900	185900	185900	185900	0
319	20240711	132200	361619000	185900	185900	185900	185900	3
320	20240711	132100	361061300	186000	186000	186000	186000	2
321	20240711	132000	360689300	186000	185800	186000	185800	13
322	20240711	131900	358272600	185900	185900	185900	185900	2
323	20240711	131800	357900800	185900	185900	185900	185900	0
324	20240711	131700	357900800	185900	185800	185900	185800	3
325	20240711	131600	357343300	185900	185800	185900	185800	7
326	20240711	131500	356042400	185900	185800	185900	185800	6
327	20240711	131400	354927300	185800	185800	185800	185800	0
328	20240711	131300	354927300	185800	185800	185800	185700	30
329	20240711	131200	349353500	185700	185700	185700	185700	2
330	20240711	131100	348982100	185700	185700	185700	185700	1
331	20240711	131000	348796400	185700	185700	185700	185700	26
332	20240711	130900	343968200	185700	185800	185900	185700	27
333	20240711	130800	338951600	185800	185800	185800	185800	2
334	20240711	130700	338580000	185800	186000	186000	185800	106
335	20240711	130600	318881100	186000	186000	186000	186000	1
336	20240711	130500	318695100	186000	186000	186100	186000	3
337	20240711	130400	318137000	186000	186000	186000	186000	2
338	20240711	130300	317765000	186000	186000	186000	186000	7
339	20240711	130200	316463000	186000	186000	186000	186000	2
340	20240711	130100	316091000	186000	186000	186100	186000	4
341	20240711	130000	315346900	186000	186000	186000	186000	2
342	20240711	125900	314974900	186000	186000	186000	186000	2
343	20240711	125800	314602900	186000	186100	186100	186000	5
344	20240711	125700	313672800	186000	186100	186100	186000	14
345	20240711	125600	311067500	186100	186100	186100	186100	2
346	20240711	125500	310695300	186100	186100	186100	186100	1
347	20240711	125400	310509200	186100	186100	186200	186100	3
348	20240711	125300	309950800	186100	186100	186100	186100	2
349	20240711	125200	309578600	186100	186100	186100	186100	3
350	20240711	125100	309020300	186200	186200	186200	186200	0
351	20240711	125000	309020300	186200	186200	186200	186200	1
352	20240711	124900	308834100	186100	186100	186100	186100	0
353	20240711	124800	308834100	186100	186200	186200	186100	4
354	20240711	124700	308089600	186200	186200	186200	186200	0
355	20240711	124600	308089600	186200	186200	186200	186200	1
356	20240711	124500	307903400	186200	186200	186200	186200	1
357	20240711	124400	307717200	186200	186200	186200	186200	1
358	20240711	124300	307531000	186500	186300	186500	186300	2
359	20240711	124200	307158200	186500	186300	186500	186300	8
360	20240711	124100	305667200	186300	186300	186300	186300	0
361	20240711	124000	305667200	186300	186200	186300	186200	2
362	20240711	123900	305294700	186100	186100	186100	186100	20
363	20240711	123800	301572700	186000	186000	186000	186000	2
364	20240711	123700	301200700	186000	186000	186000	186000	2
365	20240711	123600	300828700	186000	186000	186000	186000	1
366	20240711	123500	300642700	186000	186100	186100	186000	2
367	20240711	123400	300270600	186000	186000	186100	186000	5
368	20240711	123300	299340500	186000	186000	186000	186000	3
369	20240711	123200	298782500	186100	186100	186100	186100	9
370	20240711	123100	297107600	186100	186100	186200	186100	5
371	20240711	123000	296177000	186100	186100	186100	186100	0
372	20240711	122900	296177000	186100	186100	186100	186100	3
373	20240711	122800	295618700	186200	186200	186200	186200	1
374	20240711	122700	295432500	186100	186100	186100	186100	0
375	20240711	122600	295432500	186100	186100	186100	186100	2
376	20240711	122500	295060300	186100	186100	186100	186100	3
377	20240711	122400	294502000	186500	186700	186700	186500	5
378	20240711	122300	293569300	186700	186700	186700	186700	2
379	20240711	122200	293195900	186100	186000	186500	186000	77
380	20240711	122100	278856700	186000	185900	186000	185900	15
381	20240711	122000	276067700	185800	185800	185900	185800	4
382	20240711	121900	275324400	185900	185900	185900	185900	0
383	20240711	121800	275324400	185900	185900	185900	185900	1
384	20240711	121700	275138500	185800	185800	185800	185800	1
385	20240711	121600	274952700	185800	185800	185900	185800	9
386	20240711	121500	273279800	185800	185800	185800	185800	2
387	20240711	121400	272908200	185900	185900	185900	185900	1
388	20240711	121300	272722300	186000	186000	186000	185900	3
389	20240711	121200	272164400	185900	185900	185900	185900	3
390	20240711	121100	271606700	185900	185900	185900	185900	2
391	20240711	121000	271234900	185900	186000	186000	185900	4
392	20240711	120900	270491000	186100	186000	186100	186000	3
393	20240711	120800	269932900	186000	186000	186000	186000	0
394	20240711	120700	269932900	186000	186000	186000	186000	6
395	20240711	120600	268816900	186000	186000	186000	186000	4
396	20240711	120500	268072900	186100	186100	186100	186100	1
397	20240711	120400	267886800	186000	186000	186000	186000	2
398	20240711	120300	267514800	186000	186000	186000	186000	0
399	20240711	120200	267514800	186000	186000	186000	186000	1
400	20240711	120100	267328800	186100	186000	186100	186000	3
401	20240711	120000	266770700	186000	186000	186000	186000	0
402	20240711	115900	266770700	186000	185700	186000	185700	29
403	20240711	115800	261381900	185800	185800	185800	185800	1
404	20240711	115700	261196100	185700	185700	185700	185700	1
405	20240711	115600	261010400	185800	185800	185800	185800	1
406	20240711	115500	260824600	185900	185900	186000	185900	4
407	20240711	115400	260080900	186000	186000	186000	186000	1
408	20240711	115300	259894900	185900	185900	185900	185900	1
409	20240711	115200	259709000	185900	185900	185900	185900	2
410	20240711	115100	259337200	186000	186000	186000	186000	0
411	20240711	115000	259337200	186000	185700	186100	185700	5
412	20240711	114900	258407800	185900	185900	186000	185600	8
413	20240711	114800	256921600	185600	185600	185900	185600	19
414	20240711	114700	253393900	185500	185500	185500	185500	1
415	20240711	114600	253208400	185600	185600	185600	185600	2
416	20240711	114500	252837200	185600	185600	185600	185600	0
417	20240711	114400	252837200	185600	185600	185600	185600	0
418	20240711	114300	252837200	185600	185600	185700	185600	5
419	20240711	114200	251909100	185700	185700	185700	185700	2
420	20240711	114100	251537700	185700	185700	185700	185700	1
421	20240711	114000	251352000	185700	185700	185700	185700	1
422	20240711	113900	251166300	185800	185800	185800	185800	1
423	20240711	113800	250980500	185800	185800	185800	185800	0
424	20240711	113700	250980500	185800	185400	185800	185400	30
425	20240711	113600	245414000	185500	185500	185500	185400	5
426	20240711	113500	244486800	185400	185400	185500	185400	5
427	20240711	113400	243559700	185400	185500	185500	185400	5
428	20240711	113300	242632500	185400	185400	185400	185400	3
429	20240711	113200	242076300	185400	185400	185500	185400	7
430	20240711	113100	240778300	185400	185400	185500	185400	7
431	20240711	113000	239480400	185400	185400	185400	185400	3
432	20240711	112900	238924200	185400	185400	185400	185400	3
433	20240711	112800	238368000	185500	185600	185600	185500	10
434	20240711	112700	236512800	185500	185500	185600	185400	12
435	20240711	112600	234286900	185500	185500	185500	185500	10
436	20240711	112500	232431900	185500	185500	185500	185500	3
437	20240711	112400	231875400	185500	185500	185600	185500	6
438	20240711	112300	230762300	185500	185600	185600	185500	9
439	20240711	112200	229092500	185600	185600	185600	185600	10
440	20240711	112100	227236500	185600	185800	185800	185600	25
441	20240711	112000	222591900	185800	185800	185900	185800	3
442	20240711	111900	222034400	185800	185900	185900	185800	10
443	20240711	111800	220175500	185900	186000	186000	185900	20
444	20240711	111700	216455700	186000	186100	186100	186000	2
445	20240711	111600	216083600	186000	186000	186000	186000	2
446	20240711	111500	215711600	186000	186000	186000	186000	0
447	20240711	111400	215711600	186000	186000	186100	186000	5
448	20240711	111300	214781400	186100	186000	186100	186000	2
449	20240711	111200	214409300	186000	186000	186000	186000	1
450	20240711	111100	214223300	186000	186000	186000	186000	1
451	20240711	111000	214037300	186000	186000	186000	186000	3
452	20240711	110900	213479300	186000	186000	186100	186000	6
453	20240711	110800	212363200	186000	186000	186000	186000	2
454	20240711	110700	211991200	186000	186000	186000	186000	0
455	20240711	110600	211991200	186000	186000	186000	186000	2
456	20240711	110500	211619200	186000	186000	186100	186000	7
457	20240711	110400	210317100	186000	186000	186000	186000	2
458	20240711	110300	209945100	186200	186100	186200	186100	2
459	20240711	110200	209572800	186100	186200	186200	186100	6
460	20240711	110100	208456100	186100	186100	186100	186100	1
461	20240711	110000	208270000	186200	186200	186200	186200	1
462	20240711	105900	208083800	186400	186300	186400	186300	5
463	20240711	105800	207152200	186400	186400	186400	186400	2
464	20240711	105700	206779400	186500	186500	186500	186500	0
465	20240711	105600	206779400	186500	186500	186500	186500	1
466	20240711	105500	206592900	186700	186300	186700	186300	8
467	20240711	105400	205101400	186400	186700	186700	186400	7
468	20240711	105300	203794900	186700	186400	186700	186400	4
469	20240711	105200	203049000	186300	186100	186300	186100	9
470	20240711	105100	201373200	186100	186000	186100	186000	10
471	20240711	105000	199512300	186100	186000	186100	186000	3
472	20240711	104900	198954200	186000	186000	186000	186000	3
473	20240711	104800	198396200	186000	186000	186000	186000	1
474	20240711	104700	198210200	186000	186000	186000	186000	9
475	20240711	104600	196536200	186000	186000	186000	186000	1
476	20240711	104500	196350200	185900	185900	185900	185900	4
477	20240711	104400	195606600	185900	185900	185900	185900	1
478	20240711	104300	195420700	186000	186000	186100	186000	4
479	20240711	104200	194676600	186000	186000	186000	186000	1
480	20240711	104100	194490600	186000	186000	186000	186000	3
481	20240711	104000	193932600	186000	186000	186000	186000	4
482	20240711	103900	193188600	186100	186000	186100	186000	2
483	20240711	103800	192816500	186000	186000	186000	186000	0
484	20240711	103700	192816500	186000	186000	186000	186000	1
485	20240711	103600	192630500	186100	186300	186300	186100	2
486	20240711	103500	192258100	186600	186600	186600	186500	4
487	20240711	103400	191511900	186200	186200	186200	186200	0
488	20240711	103300	191511900	186200	186200	186500	186200	4
489	20240711	103200	190766800	186600	186100	186600	186100	10
490	20240711	103100	188904700	186100	186100	186100	186100	0
491	20240711	103000	188904700	186100	186000	186100	185800	6
492	20240711	102900	187788800	186000	185600	186000	185600	30
493	20240711	102800	182216900	185700	185600	185700	185600	5
494	20240711	102700	181288600	185600	185600	185600	185600	2
495	20240711	102600	180917400	185600	185600	185600	185600	3
496	20240711	102500	180360600	185600	185600	185600	185600	1
497	20240711	102400	180175000	185800	185800	185800	185700	3
498	20240711	102300	179617700	185700	185700	185700	185700	2
499	20240711	102200	179246300	185800	185800	185800	185800	1
500	20240711	102100	179060500	185800	185700	185800	185700	15
501	20240711	102000	176274900	185700	185600	185700	185600	2
502	20240711	101900	175903600	185600	185700	185700	185600	2
503	20240711	101800	175532300	185800	185800	185800	185800	1
504	20240711	101700	175346500	186000	186000	186000	186000	2
505	20240711	101600	174974500	186200	185900	186200	185900	4
506	20240711	101500	174230500	185800	185400	185900	185400	75
507	20240711	101400	160321100	185400	185400	185400	185400	6
508	20240711	101300	159208700	185400	185500	185600	185400	12
509	20240711	101200	156983000	185600	185700	185700	185600	6
510	20240711	101100	155869100	185800	186100	186100	185800	99
511	20240711	101000	137457000	186000	186100	186100	186000	30
512	20240711	100900	131874100	186200	186100	186200	186100	7
513	20240711	100800	130571300	186100	186100	186100	186100	5
514	20240711	100700	129640800	186100	186100	186100	186100	3
515	20240711	100600	129082500	186100	186100	186100	186100	3
516	20240711	100500	128524200	186100	186100	186200	186100	4
517	20240711	100400	127779700	186100	186200	186200	186100	12
518	20240711	100300	125546200	186200	186300	186300	186200	4
519	20240711	100200	124801200	186400	186500	186500	186400	9
520	20240711	100100	123123500	186400	186600	186600	186400	27
521	20240711	100000	118086300	186600	186600	186600	186600	1
522	20240711	095900	117899700	186700	186600	186700	186600	3
523	20240711	095800	117339800	186700	186600	186700	186600	4
524	20240711	095700	116593100	186800	186800	186800	186800	1
525	20240711	095600	116406300	187000	187000	187000	187000	2
526	20240711	095500	116032300	187000	187000	187000	187000	0
527	20240711	095400	116032300	187000	187200	187200	186900	7
528	20240711	095300	114722900	187300	187300	187300	187300	0
529	20240711	095200	114722900	187300	186600	187300	186600	4
530	20240711	095100	113975800	186600	186600	186600	186600	10
531	20240711	095000	112109800	186600	187000	187000	186600	25
532	20240711	094900	107435600	186700	186600	186700	186600	26
533	20240711	094800	102581900	186600	186500	186600	186500	17
534	20240711	094700	99411200	186500	186500	186500	186500	12
535	20240711	094600	97173200	186500	186500	186500	186500	0
536	20240711	094500	97173200	186500	186500	186500	186500	1
537	20240711	094400	96986700	186400	186700	186700	186400	2
538	20240711	094300	96613600	186300	186100	186400	186100	71
539	20240711	094200	83391100	186100	186100	186100	186100	2
540	20240711	094100	83018900	186200	186200	186300	186200	4
541	20240711	094000	82274000	186200	186200	186200	186200	2
542	20240711	093900	81901600	186300	186200	186300	186200	6
543	20240711	093800	80784200	186200	186300	186300	186200	2
544	20240711	093700	80411700	186200	186300	186400	186200	12
545	20240711	093600	78176700	186300	186400	186400	186300	2
546	20240711	093500	77804000	186400	186300	186400	186300	4
547	20240711	093400	77058700	186300	186400	186400	186300	9
548	20240711	093300	75381900	186300	186300	186300	186300	1
549	20240711	093200	75195600	186300	186400	186400	186300	5
550	20240711	093100	74263900	186400	186400	186400	186400	4
551	20240711	093000	73518300	186500	186400	186500	186400	7
552	20240711	092900	72213400	186400	186500	186500	186400	2
553	20240711	092800	71840500	186400	186500	186500	186400	2
554	20240711	092700	71467600	186400	186500	186500	186400	7
555	20240711	092600	70162600	186500	186500	186500	186400	4
556	20240711	092500	69416700	186600	186700	186700	186600	15
557	20240711	092400	66617600	186700	186700	186700	186600	3
558	20240711	092300	66057600	186600	186600	186700	186600	3
559	20240711	092200	65497700	186600	187100	187100	186600	39
560	20240711	092100	58211800	187100	187200	187200	187100	3
561	20240711	092000	57650300	187100	187300	187300	187100	25
562	20240711	091900	52968500	187400	187600	187600	187300	37
563	20240711	091800	46034700	187800	187900	187900	187800	2
564	20240711	091700	45659000	187900	187900	187900	187900	1
565	20240711	091600	45471100	187800	187800	187900	187800	3
566	20240711	091500	44907600	187800	187800	187800	187800	10
567	20240711	091400	43029600	187900	188000	188000	187900	14
568	20240711	091300	40397900	188000	188000	188000	187900	19
569	20240711	091200	36826100	187800	186700	187800	186700	68
570	20240711	091100	24092000	186300	186300	186300	186300	1
571	20240711	091000	23905700	187000	187000	187000	187000	5
572	20240711	090900	22970700	187800	187300	187800	186200	13
573	20240711	090800	20544900	186600	186500	186600	186500	8
574	20240711	090700	19052200	186500	186500	186500	186500	10
575	20240711	090600	17187200	186500	187000	187000	186500	22
576	20240711	090500	13077900	187100	187100	187100	187100	2
577	20240711	090400	12703700	187200	187200	187200	187200	0
578	20240711	090300	12703700	187200	186900	187200	186900	4
579	20240711	090200	11955500	186900	186900	186900	186900	1
580	20240711	090100	11768600	186800	186900	186900	186800	6
581	20240711	090000	10647600	186800	186800	186800	186800	57