KissMeData/003030/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	183900	878484700	186300	186300	186300	186300	401
3	20240712	183800	878484700	186300	186300	186300	186300	0
4	20240712	183700	878484700	186300	186300	186300	186300	0
5	20240712	183600	878484700	186300	186300	186300	186300	0
6	20240712	183500	878484700	186300	186300	186300	186300	0
7	20240712	183400	878484700	186300	186300	186300	186300	0
8	20240712	183300	878484700	186300	186300	186300	186300	0
9	20240712	183200	878484700	186300	186300	186300	186300	0
10	20240712	183100	878484700	186300	186300	186300	186300	0
11	20240712	183000	878484700	186300	186300	186300	186300	0
12	20240712	182900	878484700	186300	186300	186300	186300	0
13	20240712	182800	878484700	186300	186300	186300	186300	0
14	20240712	182700	878484700	186300	186300	186300	186300	0
15	20240712	182600	878484700	186300	186300	186300	186300	0
16	20240712	182500	878484700	186300	186300	186300	186300	0
17	20240712	182400	878484700	186300	186300	186300	186300	0
18	20240712	182300	878484700	186300	186300	186300	186300	0
19	20240712	182200	878484700	186300	186300	186300	186300	0
20	20240712	182100	878484700	186300	186300	186300	186300	0
21	20240712	182000	878484700	186300	186300	186300	186300	0
22	20240712	181900	878484700	186300	186300	186300	186300	0
23	20240712	181800	878484700	186300	186300	186300	186300	0
24	20240712	181700	878484700	186300	186300	186300	186300	0
25	20240712	181600	878484700	186300	186300	186300	186300	0
26	20240712	181500	878484700	186300	186300	186300	186300	0
27	20240712	181400	878484700	186300	186300	186300	186300	0
28	20240712	181300	878484700	186300	186300	186300	186300	0
29	20240712	181200	878484700	186300	186300	186300	186300	0
30	20240712	181100	878484700	186300	186300	186300	186300	0
31	20240712	181000	878484700	186300	186300	186300	186300	0
32	20240712	180900	878484700	186300	186300	186300	186300	401
33	20240712	180800	878484700	186300	186300	186300	186300	0
34	20240712	180700	878484700	186300	186300	186300	186300	0
35	20240712	180600	878484700	186300	186300	186300	186300	0
36	20240712	180500	878484700	186300	186300	186300	186300	0
37	20240712	180400	878484700	186300	186300	186300	186300	0
38	20240712	180300	878484700	186300	186300	186300	186300	0
39	20240712	180200	878484700	186300	186300	186300	186300	0
40	20240712	180100	878484700	186300	186300	186300	186300	0
41	20240712	180000	878484700	186300	186300	186300	186300	0
42	20240712	175900	878484700	186300	186300	186300	186300	0
43	20240712	175800	878484700	186300	186300	186300	186300	0
44	20240712	175700	878484700	186300	186300	186300	186300	0
45	20240712	175600	878484700	186300	186300	186300	186300	0
46	20240712	175500	878484700	186300	186300	186300	186300	0
47	20240712	175400	878484700	186300	186300	186300	186300	0
48	20240712	175300	878484700	186300	186300	186300	186300	0
49	20240712	175200	878484700	186300	186300	186300	186300	0
50	20240712	175100	878484700	186300	186300	186300	186300	0
51	20240712	175000	878484700	186300	186300	186300	186300	0
52	20240712	174900	878484700	186300	186300	186300	186300	0
53	20240712	174800	878484700	186300	186300	186300	186300	0
54	20240712	174700	878484700	186300	186300	186300	186300	0
55	20240712	174600	878484700	186300	186300	186300	186300	0
56	20240712	174500	878484700	186300	186300	186300	186300	0
57	20240712	174400	878484700	186300	186300	186300	186300	0
58	20240712	174300	878484700	186300	186300	186300	186300	0
59	20240712	174200	878484700	186300	186300	186300	186300	0
60	20240712	174100	878484700	186300	186300	186300	186300	0
61	20240712	174000	878484700	186300	186300	186300	186300	0
62	20240712	173900	878484700	186300	186300	186300	186300	401
63	20240712	173800	878484700	186300	186300	186300	186300	0
64	20240712	173700	878484700	186300	186300	186300	186300	0
65	20240712	173600	878484700	186300	186300	186300	186300	0
66	20240712	173500	878484700	186300	186300	186300	186300	0
67	20240712	173400	878484700	186300	186300	186300	186300	0
68	20240712	173300	878484700	186300	186300	186300	186300	0
69	20240712	173200	878484700	186300	186300	186300	186300	0
70	20240712	173100	878484700	186300	186300	186300	186300	0
71	20240712	173000	878484700	186300	186300	186300	186300	0
72	20240712	172900	878484700	186300	186300	186300	186300	0
73	20240712	172800	878484700	186300	186300	186300	186300	0
74	20240712	172700	878484700	186300	186300	186300	186300	0
75	20240712	172600	878484700	186300	186300	186300	186300	0
76	20240712	172500	878484700	186300	186300	186300	186300	0
77	20240712	172400	878484700	186300	186300	186300	186300	0
78	20240712	172300	878484700	186300	186300	186300	186300	0
79	20240712	172200	878484700	186300	186300	186300	186300	0
80	20240712	172100	878484700	186300	186300	186300	186300	0
81	20240712	172000	878484700	186300	186300	186300	186300	0
82	20240712	171900	878484700	186300	186300	186300	186300	0
83	20240712	171800	878484700	186300	186300	186300	186300	0
84	20240712	171700	878484700	186300	186300	186300	186300	0
85	20240712	171600	878484700	186300	186300	186300	186300	0
86	20240712	171500	878484700	186300	186300	186300	186300	0
87	20240712	171400	878484700	186300	186300	186300	186300	0
88	20240712	171300	878484700	186300	186300	186300	186300	0
89	20240712	171200	878484700	186300	186300	186300	186300	0
90	20240712	171100	878484700	186300	186300	186300	186300	0
91	20240712	171000	878484700	186300	186300	186300	186300	0
92	20240712	170900	878484700	186300	186300	186300	186300	401
93	20240712	170800	878484700	186300	186300	186300	186300	0
94	20240712	170700	878484700	186300	186300	186300	186300	0
95	20240712	170600	878484700	186300	186300	186300	186300	0
96	20240712	170500	878484700	186300	186300	186300	186300	0
97	20240712	170400	878484700	186300	186300	186300	186300	0
98	20240712	170300	878484700	186300	186300	186300	186300	0
99	20240712	170200	878484700	186300	186300	186300	186300	0
100	20240712	170100	878484700	186300	186300	186300	186300	0
101	20240712	170000	878484700	186300	186300	186300	186300	0
102	20240712	165900	878484700	186300	186300	186300	186300	0
103	20240712	165800	878484700	186300	186300	186300	186300	0
104	20240712	165700	878484700	186300	186300	186300	186300	0
105	20240712	165600	878484700	186300	186300	186300	186300	0
106	20240712	165500	878484700	186300	186300	186300	186300	0
107	20240712	165400	878484700	186300	186300	186300	186300	0
108	20240712	165300	878484700	186300	186300	186300	186300	0
109	20240712	165200	878484700	186300	186300	186300	186300	0
110	20240712	165100	878484700	186300	186300	186300	186300	0
111	20240712	165000	878484700	186300	186300	186300	186300	0
112	20240712	164900	878484700	186300	186300	186300	186300	0
113	20240712	164800	878484700	186300	186300	186300	186300	0
114	20240712	164700	878484700	186300	186300	186300	186300	0
115	20240712	164600	878484700	186300	186300	186300	186300	0
116	20240712	164500	878484700	186300	186300	186300	186300	0
117	20240712	164400	878484700	186300	186300	186300	186300	0
118	20240712	164300	878484700	186300	186300	186300	186300	0
119	20240712	164200	878484700	186300	186300	186300	186300	0
120	20240712	164100	878484700	186300	186300	186300	186300	0
121	20240712	164000	878484700	186300	186300	186300	186300	0
122	20240712	163900	878484700	186300	186300	186300	186300	401
123	20240712	163800	878484700	186300	186300	186300	186300	0
124	20240712	163700	878484700	186300	186300	186300	186300	0
125	20240712	163600	878484700	186300	186300	186300	186300	0
126	20240712	163500	878484700	186300	186300	186300	186300	0
127	20240712	163400	878484700	186300	186300	186300	186300	0
128	20240712	163300	878484700	186300	186300	186300	186300	0
129	20240712	163200	878484700	186300	186300	186300	186300	0
130	20240712	163100	878484700	186300	186300	186300	186300	0
131	20240712	163000	878484700	186300	186300	186300	186300	0
132	20240712	162900	878484700	186300	186300	186300	186300	0
133	20240712	162800	878484700	186300	186300	186300	186300	0
134	20240712	162700	878484700	186300	186300	186300	186300	0
135	20240712	162600	878484700	186300	186300	186300	186300	0
136	20240712	162500	878484700	186300	186300	186300	186300	0
137	20240712	162400	878484700	186300	186300	186300	186300	0
138	20240712	162300	878484700	186300	186300	186300	186300	0
139	20240712	162200	878484700	186300	186300	186300	186300	0
140	20240712	162100	878484700	186300	186300	186300	186300	0
141	20240712	162000	878484700	186300	186300	186300	186300	0
142	20240712	161900	878484700	186300	186300	186300	186300	0
143	20240712	161800	878484700	186300	186300	186300	186300	0
144	20240712	161700	878484700	186300	186300	186300	186300	0
145	20240712	161600	878484700	186300	186300	186300	186300	0
146	20240712	161500	878484700	186300	186300	186300	186300	0
147	20240712	161400	878484700	186300	186300	186300	186300	0
148	20240712	161300	878484700	186300	186300	186300	186300	0
149	20240712	161200	878484700	186300	186300	186300	186300	0
150	20240712	161100	878484700	186300	186300	186300	186300	0
151	20240712	161000	878484700	186300	186300	186300	186300	0
152	20240712	160900	878484700	186300	186300	186300	186300	401
153	20240712	160800	878484700	186300	186300	186300	186300	0
154	20240712	160700	878484700	186300	186300	186300	186300	0
155	20240712	160600	878484700	186300	186300	186300	186300	0
156	20240712	160500	878484700	186300	186300	186300	186300	0
157	20240712	160400	878484700	186300	186300	186300	186300	0
158	20240712	160300	878484700	186300	186300	186300	186300	0
159	20240712	160200	878484700	186300	186300	186300	186300	0
160	20240712	160100	878484700	186300	186300	186300	186300	0
161	20240712	160000	878484700	186300	186300	186300	186300	0
162	20240712	155900	878484700	186300	186300	186300	186300	0
163	20240712	155800	878484700	186300	186300	186300	186300	0
164	20240712	155700	878484700	186300	186300	186300	186300	0
165	20240712	155600	878484700	186300	186300	186300	186300	0
166	20240712	155500	878484700	186300	186300	186300	186300	0
167	20240712	155400	878484700	186300	186300	186300	186300	0
168	20240712	155300	878484700	186300	186300	186300	186300	0
169	20240712	155200	878484700	186300	186300	186300	186300	0
170	20240712	155100	878484700	186300	186300	186300	186300	0
171	20240712	155000	878484700	186300	186300	186300	186300	0
172	20240712	154900	878484700	186300	186300	186300	186300	0
173	20240712	154800	878484700	186300	186300	186300	186300	0
174	20240712	154700	878484700	186300	186300	186300	186300	0
175	20240712	154600	878484700	186300	186300	186300	186300	0
176	20240712	154500	878484700	186300	186300	186300	186300	0
177	20240712	154400	878484700	186300	186300	186300	186300	0
178	20240712	154300	878484700	186300	186300	186300	186300	0
179	20240712	154200	878484700	186300	186300	186300	186300	0
180	20240712	154100	878484700	186300	186300	186300	186300	0
181	20240712	154000	878484700	186300	186300	186300	186300	0
182	20240712	153900	878484700	186300	186300	186300	186300	401
183	20240712	153800	878484700	186300	186300	186300	186300	0
184	20240712	153700	878484700	186300	186300	186300	186300	0
185	20240712	153600	878484700	186300	186300	186300	186300	0
186	20240712	153500	878484700	186300	186300	186300	186300	0
187	20240712	153400	878484700	186300	186300	186300	186300	0
188	20240712	153300	878484700	186300	186300	186300	186300	0
189	20240712	153200	878484700	186300	186300	186300	186300	0
190	20240712	153100	878484700	186300	186300	186300	186300	0
191	20240712	153000	878484700	186300	186300	186300	186300	401
192	20240712	152900	803778400	186800	186800	186800	186800	0
193	20240712	152800	803778400	186800	186800	186800	186800	0
194	20240712	152700	803778400	186800	186800	186800	186800	0
195	20240712	152600	803778400	186800	186800	186800	186800	0
196	20240712	152500	803778400	186800	186800	186800	186800	0
197	20240712	152400	803778400	186800	186800	186800	186800	0
198	20240712	152300	803778400	186800	186800	186800	186800	0
199	20240712	152200	803778400	186800	186800	186800	186800	0
200	20240712	152100	803778400	186800	186800	186800	186800	0
201	20240712	152000	803778400	186800	186800	186800	186800	0
202	20240712	151900	803778400	186800	186600	187000	186600	14
203	20240712	151800	801165000	186800	187600	187600	186800	24
204	20240712	151700	796666600	187000	188100	188100	186400	110
205	20240712	151600	776115800	187900	188300	188300	186900	99
206	20240712	151500	757525800	188200	188000	188300	188000	47
207	20240712	151400	748679500	188200	188100	188200	188000	17
208	20240712	151300	745481400	188000	188000	188100	187900	27
209	20240712	151200	740405300	188000	187900	188000	187900	45
210	20240712	151100	731946100	187900	187900	188000	187900	17
211	20240712	151000	728751100	187900	187900	188000	187900	9
212	20240712	150900	727059400	187900	188000	188000	187900	12
213	20240712	150800	724803900	187900	187900	187900	187900	29
214	20240712	150700	719354800	188000	187900	188000	187900	8
215	20240712	150600	717851000	188000	188000	188000	187900	47
216	20240712	150500	709015700	188000	188000	188100	188000	9
217	20240712	150400	707323100	188000	188100	188100	188000	51
218	20240712	150300	697731000	188100	188300	188300	188100	7
219	20240712	150200	696413100	188100	188100	188200	188100	36
220	20240712	150100	689639000	187900	188100	188400	187900	188
221	20240712	150000	654249800	188100	187900	188100	187700	69
222	20240712	145900	641279100	187800	187800	187800	187700	26
223	20240712	145800	636396700	187700	187700	187700	187600	24
224	20240712	145700	631892100	187700	187700	187700	187600	36
225	20240712	145600	625135300	187700	187700	187700	187600	20
226	20240712	145500	621381700	187700	187400	187700	187400	21
227	20240712	145400	617443400	187500	187500	187500	187400	23
228	20240712	145300	613131200	187500	187400	187500	187400	11
229	20240712	145200	611069000	187500	187400	187500	187400	3
230	20240712	145100	610506600	187400	187400	187500	187400	58
231	20240712	145000	599635100	187400	187400	187400	187300	23
232	20240712	144900	595325200	187300	187400	187400	187300	22
233	20240712	144800	591202700	187400	187400	187400	187300	34
234	20240712	144700	584831500	187300	187300	187300	187300	24
235	20240712	144600	580336300	187300	187300	187300	187300	5
236	20240712	144500	579399800	187300	187300	187300	187300	1
237	20240712	144400	579212500	187000	187000	187000	187000	1
238	20240712	144300	579025500	186900	186900	186900	186900	1
239	20240712	144200	578838600	187200	187200	187200	187200	2
240	20240712	144100	578464200	187200	187800	188000	187200	111
241	20240712	144000	557620900	187800	187400	187800	187400	21
242	20240712	143900	553680000	187400	187300	187500	187300	17
243	20240712	143800	550493000	187300	187200	187400	187200	18
244	20240712	143700	547120100	187200	187300	187300	187000	34
245	20240712	143600	540754500	187000	187100	187200	187000	14
246	20240712	143500	538134700	187000	186900	187000	186800	19
247	20240712	143400	534583400	186800	186800	186800	186800	1
248	20240712	143300	534396600	186800	186800	186900	186800	27
249	20240712	143200	529352900	186700	186700	186700	186700	2
250	20240712	143100	528979500	186700	186800	186800	186700	3
251	20240712	143000	528419200	186800	187500	187500	186800	110
252	20240712	142900	507822100	187300	186900	187400	186900	93
253	20240712	142800	490421300	186900	186900	186900	186900	3
254	20240712	142700	489860600	186900	186900	186900	186900	4
255	20240712	142600	489113000	186900	186900	186900	186900	2
256	20240712	142500	488739200	186900	186900	186900	186900	5
257	20240712	142400	487804700	187000	187300	187300	187000	42
258	20240712	142300	479942300	187300	187400	187400	187300	51
259	20240712	142200	470387200	187400	187400	187400	187400	1
260	20240712	142100	470199800	187400	187400	187400	187400	12
261	20240712	142000	467951000	187400	187400	187700	187400	84
262	20240712	141900	452202500	187300	187300	187300	187300	1
263	20240712	141800	452015200	187300	187300	187300	187300	6
264	20240712	141700	450891400	187300	187900	188000	187300	44
265	20240712	141600	442634400	187500	187400	187500	186800	23
266	20240712	141500	438325400	187400	186700	187400	186700	17
267	20240712	141400	435142700	186600	186400	186900	186300	59
268	20240712	141300	424128700	186300	186300	186400	186300	5
269	20240712	141200	423196900	186300	186300	186300	186300	3
270	20240712	141100	422638000	186400	186400	186400	186400	1
271	20240712	141000	422451600	186400	186400	186400	186400	3
272	20240712	140900	421892400	186400	186300	186400	186300	28
273	20240712	140800	416673700	186300	186300	186300	186300	2
274	20240712	140700	416301100	186300	186300	186300	186300	2
275	20240712	140600	415928500	186300	186300	186300	186300	1
276	20240712	140500	415742200	186300	186300	186300	186300	2
277	20240712	140400	415369600	186300	186300	186300	186300	2
278	20240712	140300	414997000	186300	186300	186300	186300	1
279	20240712	140200	414810700	186300	186300	186300	186300	0
280	20240712	140100	414810700	186300	186200	186400	186200	22
281	20240712	140000	410712100	186200	186200	186200	186200	2
282	20240712	135900	410339700	186200	186200	186200	186200	2
283	20240712	135800	409967300	186200	186200	186200	186200	1
284	20240712	135700	409781100	186200	186200	186200	186200	2
285	20240712	135600	409408700	186200	186100	186200	186100	22
286	20240712	135500	405313800	186000	186000	186100	185900	26
287	20240712	135400	400477900	185900	185900	185900	185900	1
288	20240712	135300	400292000	185900	185900	185900	185900	1
289	20240712	135200	400106100	185900	186000	186100	185900	22
290	20240712	135100	396014100	185900	185900	185900	185900	2
291	20240712	135000	395642300	185900	185900	186000	185900	10
292	20240712	134900	393783100	185900	185900	185900	185900	2
293	20240712	134800	393411300	185900	185900	185900	185900	2
294	20240712	134700	393039500	185900	185900	185900	185900	5
295	20240712	134600	392110000	185900	185900	185900	185900	4
296	20240712	134500	391366400	185900	185900	185900	185900	3
297	20240712	134400	390808700	185900	185900	185900	185900	3
298	20240712	134300	390251000	185900	185900	185900	185900	2
299	20240712	134200	389879200	185900	185900	185900	185900	2
300	20240712	134100	389507400	185900	186000	186000	185900	20
301	20240712	134000	385787600	186000	186000	186000	186000	3
302	20240712	133900	385229600	186000	186000	186000	186000	2
303	20240712	133800	384857600	186000	186000	186000	186000	4
304	20240712	133700	384113600	186000	186100	186100	186000	20
305	20240712	133600	380391800	186100	186200	186200	186100	13
306	20240712	133500	377972200	186200	186200	186200	186200	2
307	20240712	133400	377599800	186300	186200	186300	186100	25
308	20240712	133300	372945100	186300	186300	186300	186300	7
309	20240712	133200	371641000	186300	186300	186300	186300	1
310	20240712	133100	371454700	186300	186400	186400	186300	10
311	20240712	133000	369591000	186400	186400	186400	186400	1
312	20240712	132900	369404600	186400	186400	186400	186400	1
313	20240712	132800	369218200	186500	186500	186500	186500	0
314	20240712	132700	369218200	186500	186700	186700	186500	57
315	20240712	132600	358577500	186600	186600	186600	186600	1
316	20240712	132500	358390900	186600	186600	186600	186600	0
317	20240712	132400	358390900	186600	186600	186600	186600	4
318	20240712	132300	357644500	186600	186600	186600	186600	2
319	20240712	132200	357271300	186600	186600	186600	186600	2
320	20240712	132100	356898100	186600	186600	186600	186600	0
321	20240712	132000	356898100	186600	186700	186700	186600	3
322	20240712	131900	356338100	186700	186700	186700	186700	2
323	20240712	131800	355964700	186700	186700	186700	186700	5
324	20240712	131700	355031200	186800	186800	186800	186800	0
325	20240712	131600	355031200	186800	186800	186800	186800	1
326	20240712	131500	354844400	186800	186800	186800	186800	6
327	20240712	131400	353723600	186800	186800	186800	186800	1
328	20240712	131300	353536800	186800	186800	186800	186800	1
329	20240712	131200	353350000	186800	186800	186800	186800	3
330	20240712	131100	352789600	186800	186800	186800	186800	0
331	20240712	131000	352789600	186800	186900	186900	186800	6
332	20240712	130900	351668400	186800	186800	186800	186800	8
333	20240712	130800	350174000	186800	186800	186800	186800	1
334	20240712	130700	349987200	186800	186800	186800	186800	1
335	20240712	130600	349800400	186800	186800	186800	186800	1
336	20240712	130500	349613600	186800	186800	186800	186800	2
337	20240712	130400	349240000	186900	186900	186900	186900	1
338	20240712	130300	349053100	186900	186900	186900	186900	0
339	20240712	130200	349053100	186900	186700	186900	186700	6
340	20240712	130100	347932400	186700	186700	186700	186700	0
341	20240712	130000	347932400	186700	186700	186700	186700	1
342	20240712	125900	347745700	186700	186800	186800	186700	2
343	20240712	125800	347372200	186700	186700	186700	186700	0
344	20240712	125700	347372200	186700	186700	186700	186700	4
345	20240712	125600	346625400	186700	186700	186700	186700	2
346	20240712	125500	346252000	186700	186700	186800	186600	19
347	20240712	125400	342704600	186600	186600	186600	186600	0
348	20240712	125300	342704600	186600	186600	186600	186600	1
349	20240712	125200	342518000	186600	186600	186600	186600	0
350	20240712	125100	342518000	186600	186600	186600	186600	0
351	20240712	125000	342518000	186600	186600	186600	186600	0
352	20240712	124900	342518000	186600	186600	186600	186600	0
353	20240712	124800	342518000	186600	186800	186800	186600	10
354	20240712	124700	340650400	186900	186900	186900	186900	1
355	20240712	124600	340463500	186800	186800	186800	186800	1
356	20240712	124500	340276700	186900	186900	186900	186900	1
357	20240712	124400	340089800	186900	186900	186900	186900	0
358	20240712	124300	340089800	186900	186900	186900	186900	0
359	20240712	124200	340089800	186900	186700	187000	186600	9
360	20240712	124100	338409100	186900	186500	186900	186500	13
361	20240712	124000	335983300	186400	186300	186400	186300	6
362	20240712	123900	334865100	186300	186300	186300	186300	1
363	20240712	123800	334678800	186300	186300	186300	186300	1
364	20240712	123700	334492500	186400	186400	186400	186400	1
365	20240712	123600	334306100	186300	186300	186300	186300	0
366	20240712	123500	334306100	186300	186300	186300	186300	0
367	20240712	123400	334306100	186300	186400	186400	186300	3
368	20240712	123300	333747000	186300	186300	186400	186300	9
369	20240712	123200	332070200	186300	186200	186500	186200	31
370	20240712	123100	326290000	186400	186100	186400	186100	38
371	20240712	123000	319212900	186100	186100	186100	186100	0
372	20240712	122900	319212900	186100	186100	186100	186100	1
373	20240712	122800	319026800	186100	186100	186100	186100	1
374	20240712	122700	318840700	186100	186100	186100	186100	0
375	20240712	122600	318840700	186100	186100	186100	186100	1
376	20240712	122500	318654600	186100	186100	186100	186100	0
377	20240712	122400	318654600	186100	186200	186200	186100	10
378	20240712	122300	316792700	186200	186200	186200	186200	0
379	20240712	122200	316792700	186200	186200	186200	186200	2
380	20240712	122100	316420300	186200	186200	186200	186200	2
381	20240712	122000	316047900	186200	186200	186200	186200	1
382	20240712	121900	315861700	186200	186200	186200	186200	1
383	20240712	121800	315675500	186300	186300	186300	186300	1
384	20240712	121700	315489200	186300	186300	186300	186300	1
385	20240712	121600	315302900	186300	186300	186300	186300	2
386	20240712	121500	314930300	186300	186300	186300	186300	1
387	20240712	121400	314744000	186500	186500	186500	186500	0
388	20240712	121300	314744000	186500	186400	186500	186400	2
389	20240712	121200	314371100	186500	186500	186500	186500	5
390	20240712	121100	313438600	186400	186400	186400	186400	1
391	20240712	121000	313252200	186500	186500	186500	186500	3
392	20240712	120900	312692700	186400	186400	186400	186400	5
393	20240712	120800	311760700	186500	186500	186500	186500	1
394	20240712	120700	311574200	186500	186500	186500	186500	2
395	20240712	120600	311201200	186500	186500	186500	186500	1
396	20240712	120500	311014700	186600	186600	186600	186600	0
397	20240712	120400	311014700	186600	186500	186600	186500	4
398	20240712	120300	310268600	186600	186600	186600	186600	1
399	20240712	120200	310082000	186500	186500	186500	186500	9
400	20240712	120100	308403500	186500	186500	186500	186500	1
401	20240712	120000	308217000	186500	186500	186500	186500	2
402	20240712	115900	307844000	186500	186500	186500	186500	4
403	20240712	115800	307098000	186500	186500	186500	186500	1
404	20240712	115700	306911500	186500	186500	186500	186500	1
405	20240712	115600	306725000	186500	186500	186500	186500	2
406	20240712	115500	306352000	186500	186500	186500	186500	1
407	20240712	115400	306165500	186500	186500	186500	186500	1
408	20240712	115300	305979000	186600	186500	186600	186500	2
409	20240712	115200	305605900	186700	186700	186700	186700	0
410	20240712	115100	305605900	186700	186700	186700	186700	0
411	20240712	115000	305605900	186700	186700	186700	186700	0
412	20240712	114900	305605900	186700	186700	186700	186600	3
413	20240712	114800	305045900	186600	186500	186700	186500	13
414	20240712	114700	302619900	186500	186500	186500	186500	0
415	20240712	114600	302619900	186500	186500	186500	186500	1
416	20240712	114500	302433400	186600	186400	186600	186400	24
417	20240712	114400	297956800	186400	186100	186400	186100	80
418	20240712	114300	283060300	186000	185900	186100	185900	52
419	20240712	114200	273391600	185800	185800	185800	185800	0
420	20240712	114100	273391600	185800	185800	185800	185800	1
421	20240712	114000	273205800	185800	185800	185800	185800	0
422	20240712	113900	273205800	185800	185800	185800	185800	2
423	20240712	113800	272834200	185800	185800	185800	185800	2
424	20240712	113700	272462600	185800	185800	185800	185800	2
425	20240712	113600	272091000	185800	185800	185800	185800	1
426	20240712	113500	271905200	185800	185800	185800	185800	2
427	20240712	113400	271533600	185800	185800	185800	185800	1
428	20240712	113300	271347800	185800	185900	185900	185800	4
429	20240712	113200	270604300	185900	185900	185900	185900	1
430	20240712	113100	270418400	185900	185900	185900	185900	4
431	20240712	113000	269674800	185900	185900	185900	185900	1
432	20240712	112900	269488900	186000	186000	186100	186000	13
433	20240712	112800	267070800	186000	186000	186100	186000	4
434	20240712	112700	266326700	186000	186000	186000	186000	2
435	20240712	112600	265954700	186000	186000	186000	186000	3
436	20240712	112500	265396700	186000	186000	186000	186000	3
437	20240712	112400	264838700	186100	186100	186100	186100	6
438	20240712	112300	263722100	186100	186100	186100	186100	3
439	20240712	112200	263163800	186100	186100	186100	186100	3
440	20240712	112100	262605500	186200	186100	186200	186100	2
441	20240712	112000	262233200	186200	186300	186300	186200	13
442	20240712	111900	259811700	186300	186300	186300	186300	6
443	20240712	111800	258693900	186300	186300	186300	186300	1
444	20240712	111700	258507600	186300	186300	186300	186300	2
445	20240712	111600	258135000	186500	186500	186500	186500	0
446	20240712	111500	258135000	186500	186500	186500	186500	0
447	20240712	111400	258135000	186500	186500	186500	186500	0
448	20240712	111300	258135000	186500	186500	186500	186500	17
449	20240712	111200	254964500	186500	186500	186500	186500	1
450	20240712	111100	254778000	186500	186500	186500	186500	2
451	20240712	111000	254405000	186500	186600	186600	186500	9
452	20240712	110900	252726100	186500	186500	186500	186500	5
453	20240712	110800	251793600	186500	186500	186500	186500	23
454	20240712	110700	247504100	186600	186600	186600	186500	3
455	20240712	110600	246944400	186500	186500	186500	186500	2
456	20240712	110500	246571400	186500	186500	186500	186500	5
457	20240712	110400	245638900	186500	186500	186500	186500	3
458	20240712	110300	245079400	186500	186600	186600	186500	13
459	20240712	110200	242653800	186600	186900	186900	186600	69
460	20240712	110100	229759700	186900	186900	186900	186900	27
461	20240712	110000	224713400	186900	187000	187000	186900	4
462	20240712	105900	223965700	186900	186900	186900	186900	1
463	20240712	105800	223778800	186900	186900	186900	186900	3
464	20240712	105700	223218100	186900	186900	186900	186900	2
465	20240712	105600	222844300	186900	186900	186900	186900	2
466	20240712	105500	222470500	186900	186900	187000	186900	3
467	20240712	105400	221909700	186900	186900	186900	186900	2
468	20240712	105300	221535900	186900	186900	186900	186900	0
469	20240712	105200	221535900	186900	186900	186900	186900	1
470	20240712	105100	221349000	186900	186900	186900	186900	3
471	20240712	105000	220788300	187000	186900	187000	186900	2
472	20240712	104900	220414400	186900	186900	186900	186900	2
473	20240712	104800	220040600	186900	186900	186900	186900	6
474	20240712	104700	218919200	186900	186900	186900	186900	2
475	20240712	104600	218545400	186900	187000	187000	186900	2
476	20240712	104500	218171500	186900	186900	186900	186900	2
477	20240712	104400	217797700	186900	186900	186900	186900	3
478	20240712	104300	217237000	186900	186900	186900	186900	2
479	20240712	104200	216863200	186900	187100	187100	186900	87
480	20240712	104100	200591100	187200	187100	187200	187100	3
481	20240712	104000	200029700	187100	187100	187200	187100	5
482	20240712	103900	199094000	187100	187100	187100	187100	2
483	20240712	103800	198719800	187100	187100	187100	187100	6
484	20240712	103700	197597200	187100	187100	187200	187100	71
485	20240712	103600	184306200	187200	187100	187200	187100	7
486	20240712	103500	182996400	187200	187200	187200	187200	0
487	20240712	103400	182996400	187200	187200	187200	187200	0
488	20240712	103300	182996400	187200	187200	187200	187200	0
489	20240712	103200	182996400	187200	187100	187200	187100	3
490	20240712	103100	182434900	187100	187100	187100	187100	0
491	20240712	103000	182434900	187100	187100	187100	187100	0
492	20240712	102900	182434900	187100	187100	187100	187100	2
493	20240712	102800	182060700	187200	187200	187200	187200	0
494	20240712	102700	182060700	187200	187200	187200	187100	5
495	20240712	102600	181124800	187200	187200	187200	187200	2
496	20240712	102500	180750400	187200	187200	187200	187200	0
497	20240712	102400	180750400	187200	187200	187200	187200	1
498	20240712	102300	180563200	187300	187300	187300	187300	1
499	20240712	102200	180375900	187200	187200	187200	187200	1
500	20240712	102100	180188700	187300	187300	187300	187300	2
501	20240712	102000	179814100	187300	187200	187400	187200	5
502	20240712	101900	178877600	187200	187200	187300	187200	87
503	20240712	101800	162588500	187200	187200	187200	187200	1
504	20240712	101700	162401300	187100	187100	187100	187100	1
505	20240712	101600	162214200	187200	187200	187200	187200	1
506	20240712	101500	162027000	187100	187100	187100	187100	1
507	20240712	101400	161839900	187100	187100	187100	187100	3
508	20240712	101300	161278600	187200	187200	187200	187200	1
509	20240712	101200	161091400	187100	187100	187100	187100	13
510	20240712	101100	158659100	187100	187100	187100	187100	1
511	20240712	101000	158472000	187200	187200	187200	187100	10
512	20240712	100900	156600600	187100	187200	187200	187100	2
513	20240712	100800	156226300	187100	187100	187100	187100	0
514	20240712	100700	156226300	187100	187100	187100	187100	1
515	20240712	100600	156039200	187100	187100	187100	187100	0
516	20240712	100500	156039200	187100	187200	187200	187100	3
517	20240712	100400	155477800	187200	187100	187200	187100	2
518	20240712	100300	155103500	187100	187100	187100	187100	16
519	20240712	100200	152109900	187100	187100	187100	187100	1
520	20240712	100100	151922800	187100	187100	187100	187100	2
521	20240712	100000	151548600	187100	187200	187200	187100	6
522	20240712	095900	150425800	187100	187100	187100	187100	4
523	20240712	095800	149677400	187200	187100	187200	187100	8
524	20240712	095700	148180200	187100	187100	187200	187100	11
525	20240712	095600	146121400	187100	187100	187100	187100	3
526	20240712	095500	145560100	187100	187200	187200	187100	4
527	20240712	095400	144811600	187100	187100	187100	187100	30
528	20240712	095300	139198600	187200	187500	187500	187200	40
529	20240712	095200	131708600	187500	187500	187500	187500	3
530	20240712	095100	131146100	187500	187500	187500	187500	1
531	20240712	095000	130958600	187500	187600	187600	187500	2
532	20240712	094900	130583500	188000	188000	188000	188000	0
533	20240712	094800	130583500	188000	188000	188000	188000	0
534	20240712	094700	130583500	188000	187600	188000	187600	2
535	20240712	094600	130207900	188000	187800	188000	187600	5
536	20240712	094500	129269300	188100	187200	188100	187200	31
537	20240712	094400	123453800	187200	187200	187200	187200	2
538	20240712	094300	123079400	187200	187300	187300	187200	8
539	20240712	094200	121581600	187300	187300	187300	187200	6
540	20240712	094100	120458000	187200	187300	187300	187200	5
541	20240712	094000	119521900	187200	187200	187200	187200	2
542	20240712	093900	119147500	187200	187300	187300	187200	6
543	20240712	093800	118024000	187400	187400	187400	187400	0
544	20240712	093700	118024000	187400	187300	187400	187300	11
545	20240712	093600	115963200	187400	187100	187600	187100	68
546	20240712	093500	103232500	187100	187100	187100	187100	6
547	20240712	093400	102109900	187100	187200	187200	187100	8
548	20240712	093300	100612700	187200	187600	187600	187200	5
549	20240712	093200	99676300	187500	187500	187600	187500	40
550	20240712	093100	92176200	187500	187500	187500	187500	13
551	20240712	093000	89738700	187500	187500	187500	187500	2
552	20240712	092900	89363700	187600	187600	187600	187600	4
553	20240712	092800	88613300	187600	187800	187800	187600	4
554	20240712	092700	87862500	187800	187800	187800	187800	11
555	20240712	092600	85796700	187800	188100	188100	187800	59
556	20240712	092500	74710700	188200	188200	188200	188200	2
557	20240712	092400	74334300	188200	188100	188200	188100	37
558	20240712	092300	67374400	188000	188000	188100	188000	11
559	20240712	092200	65306300	188000	188000	188000	188000	4
560	20240712	092100	64554300	188000	188000	188000	188000	2
561	20240712	092000	64178300	188000	188000	188000	188000	6
562	20240712	091900	63050300	188000	188000	188000	188000	10
563	20240712	091800	61170300	188100	188400	188500	188100	26
564	20240712	091700	56276400	188500	188400	188500	188400	4
565	20240712	091600	55522600	188700	188700	188700	188700	4
566	20240712	091500	54767800	188700	188700	188700	188700	3
567	20240712	091400	54201700	188700	188700	188700	188700	2
568	20240712	091300	53824300	189000	189800	189800	189000	112
569	20240712	091200	32587300	189800	190100	190200	189800	43
570	20240712	091100	24412500	190200	190100	190200	190100	9
571	20240712	091000	22701300	190200	190100	190200	190100	7
572	20240712	090900	21370200	189700	189500	189700	189500	33
573	20240712	090800	15113100	189000	189000	189000	189000	0
574	20240712	090700	15113100	189000	188800	189000	188800	10
575	20240712	090600	13224900	188700	188700	188700	188700	3
576	20240712	090500	12658800	188700	188700	188700	188700	4
577	20240712	090400	11904000	188700	188800	188800	188700	3
578	20240712	090300	11337800	188700	188300	188700	188300	10
579	20240712	090200	9452000	189000	189000	189000	189000	0
580	20240712	090100	9452000	189000	189000	189000	189000	0
581	20240712	090000	9452000	189000	189000	189500	189000	50