KissMeData/003030/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183900	2064696900	196800	196800	196800	196800	172
3	20240717	183800	2064696900	196800	196800	196800	196800	0
4	20240717	183700	2064696900	196800	196800	196800	196800	0
5	20240717	183600	2064696900	196800	196800	196800	196800	0
6	20240717	183500	2064696900	196800	196800	196800	196800	0
7	20240717	183400	2064696900	196800	196800	196800	196800	0
8	20240717	183300	2064696900	196800	196800	196800	196800	0
9	20240717	183200	2064696900	196800	196800	196800	196800	0
10	20240717	183100	2064696900	196800	196800	196800	196800	0
11	20240717	183000	2064696900	196800	196800	196800	196800	0
12	20240717	182900	2064696900	196800	196800	196800	196800	0
13	20240717	182800	2064696900	196800	196800	196800	196800	0
14	20240717	182700	2064696900	196800	196800	196800	196800	0
15	20240717	182600	2064696900	196800	196800	196800	196800	0
16	20240717	182500	2064696900	196800	196800	196800	196800	0
17	20240717	182400	2064696900	196800	196800	196800	196800	0
18	20240717	182300	2064696900	196800	196800	196800	196800	0
19	20240717	182200	2064696900	196800	196800	196800	196800	0
20	20240717	182100	2064696900	196800	196800	196800	196800	0
21	20240717	182000	2064696900	196800	196800	196800	196800	0
22	20240717	181900	2064696900	196800	196800	196800	196800	0
23	20240717	181800	2064696900	196800	196800	196800	196800	0
24	20240717	181700	2064696900	196800	196800	196800	196800	0
25	20240717	181600	2064696900	196800	196800	196800	196800	0
26	20240717	181500	2064696900	196800	196800	196800	196800	0
27	20240717	181400	2064696900	196800	196800	196800	196800	0
28	20240717	181300	2064696900	196800	196800	196800	196800	0
29	20240717	181200	2064696900	196800	196800	196800	196800	0
30	20240717	181100	2064696900	196800	196800	196800	196800	0
31	20240717	181000	2064696900	196800	196800	196800	196800	0
32	20240717	180900	2064696900	196800	196800	196800	196800	172
33	20240717	180800	2064696900	196800	196800	196800	196800	0
34	20240717	180700	2064696900	196800	196800	196800	196800	0
35	20240717	180600	2064696900	196800	196800	196800	196800	0
36	20240717	180500	2064696900	196800	196800	196800	196800	0
37	20240717	180400	2064696900	196800	196800	196800	196800	0
38	20240717	180300	2064696900	196800	196800	196800	196800	0
39	20240717	180200	2064696900	196800	196800	196800	196800	0
40	20240717	180100	2064696900	196800	196800	196800	196800	0
41	20240717	180000	2064696900	196800	196800	196800	196800	0
42	20240717	175900	2064696900	196800	196800	196800	196800	0
43	20240717	175800	2064696900	196800	196800	196800	196800	0
44	20240717	175700	2064696900	196800	196800	196800	196800	0
45	20240717	175600	2064696900	196800	196800	196800	196800	0
46	20240717	175500	2064696900	196800	196800	196800	196800	0
47	20240717	175400	2064696900	196800	196800	196800	196800	0
48	20240717	175300	2064696900	196800	196800	196800	196800	0
49	20240717	175200	2064696900	196800	196800	196800	196800	0
50	20240717	175100	2064696900	196800	196800	196800	196800	0
51	20240717	175000	2064696900	196800	196800	196800	196800	0
52	20240717	174900	2064696900	196800	196800	196800	196800	0
53	20240717	174800	2064696900	196800	196800	196800	196800	0
54	20240717	174700	2064696900	196800	196800	196800	196800	0
55	20240717	174600	2064696900	196800	196800	196800	196800	0
56	20240717	174500	2064696900	196800	196800	196800	196800	0
57	20240717	174400	2064696900	196800	196800	196800	196800	0
58	20240717	174300	2064696900	196800	196800	196800	196800	0
59	20240717	174200	2064696900	196800	196800	196800	196800	0
60	20240717	174100	2064696900	196800	196800	196800	196800	0
61	20240717	174000	2064696900	196800	196800	196800	196800	0
62	20240717	173900	2064696900	196800	196800	196800	196800	172
63	20240717	173800	2064696900	196800	196800	196800	196800	0
64	20240717	173700	2064696900	196800	196800	196800	196800	0
65	20240717	173600	2064696900	196800	196800	196800	196800	0
66	20240717	173500	2064696900	196800	196800	196800	196800	0
67	20240717	173400	2064696900	196800	196800	196800	196800	0
68	20240717	173300	2064696900	196800	196800	196800	196800	0
69	20240717	173200	2064696900	196800	196800	196800	196800	0
70	20240717	173100	2064696900	196800	196800	196800	196800	0
71	20240717	173000	2064696900	196800	196800	196800	196800	0
72	20240717	172900	2064696900	196800	196800	196800	196800	0
73	20240717	172800	2064696900	196800	196800	196800	196800	0
74	20240717	172700	2064696900	196800	196800	196800	196800	0
75	20240717	172600	2064696900	196800	196800	196800	196800	0
76	20240717	172500	2064696900	196800	196800	196800	196800	0
77	20240717	172400	2064696900	196800	196800	196800	196800	0
78	20240717	172300	2064696900	196800	196800	196800	196800	0
79	20240717	172200	2064696900	196800	196800	196800	196800	0
80	20240717	172100	2064696900	196800	196800	196800	196800	0
81	20240717	172000	2064696900	196800	196800	196800	196800	0
82	20240717	171900	2064696900	196800	196800	196800	196800	0
83	20240717	171800	2064696900	196800	196800	196800	196800	0
84	20240717	171700	2064696900	196800	196800	196800	196800	0
85	20240717	171600	2064696900	196800	196800	196800	196800	0
86	20240717	171500	2064696900	196800	196800	196800	196800	0
87	20240717	171400	2064696900	196800	196800	196800	196800	0
88	20240717	171300	2064696900	196800	196800	196800	196800	0
89	20240717	171200	2064696900	196800	196800	196800	196800	0
90	20240717	171100	2064696900	196800	196800	196800	196800	0
91	20240717	171000	2064696900	196800	196800	196800	196800	0
92	20240717	170900	2064696900	196800	196800	196800	196800	172
93	20240717	170800	2064696900	196800	196800	196800	196800	0
94	20240717	170700	2064696900	196800	196800	196800	196800	0
95	20240717	170600	2064696900	196800	196800	196800	196800	0
96	20240717	170500	2064696900	196800	196800	196800	196800	0
97	20240717	170400	2064696900	196800	196800	196800	196800	0
98	20240717	170300	2064696900	196800	196800	196800	196800	0
99	20240717	170200	2064696900	196800	196800	196800	196800	0
100	20240717	170100	2064696900	196800	196800	196800	196800	0
101	20240717	170000	2064696900	196800	196800	196800	196800	0
102	20240717	165900	2064696900	196800	196800	196800	196800	0
103	20240717	165800	2064696900	196800	196800	196800	196800	0
104	20240717	165700	2064696900	196800	196800	196800	196800	0
105	20240717	165600	2064696900	196800	196800	196800	196800	0
106	20240717	165500	2064696900	196800	196800	196800	196800	0
107	20240717	165400	2064696900	196800	196800	196800	196800	0
108	20240717	165300	2064696900	196800	196800	196800	196800	0
109	20240717	165200	2064696900	196800	196800	196800	196800	0
110	20240717	165100	2064696900	196800	196800	196800	196800	0
111	20240717	165000	2064696900	196800	196800	196800	196800	0
112	20240717	164900	2064696900	196800	196800	196800	196800	0
113	20240717	164800	2064696900	196800	196800	196800	196800	0
114	20240717	164700	2064696900	196800	196800	196800	196800	0
115	20240717	164600	2064696900	196800	196800	196800	196800	0
116	20240717	164500	2064696900	196800	196800	196800	196800	0
117	20240717	164400	2064696900	196800	196800	196800	196800	0
118	20240717	164300	2064696900	196800	196800	196800	196800	0
119	20240717	164200	2064696900	196800	196800	196800	196800	0
120	20240717	164100	2064696900	196800	196800	196800	196800	0
121	20240717	164000	2064696900	196800	196800	196800	196800	0
122	20240717	163900	2064696900	196800	196800	196800	196800	172
123	20240717	163800	2064696900	196800	196800	196800	196800	0
124	20240717	163700	2064696900	196800	196800	196800	196800	0
125	20240717	163600	2064696900	196800	196800	196800	196800	0
126	20240717	163500	2064696900	196800	196800	196800	196800	0
127	20240717	163400	2064696900	196800	196800	196800	196800	0
128	20240717	163300	2064696900	196800	196800	196800	196800	0
129	20240717	163200	2064696900	196800	196800	196800	196800	0
130	20240717	163100	2064696900	196800	196800	196800	196800	0
131	20240717	163000	2064696900	196800	196800	196800	196800	0
132	20240717	162900	2064696900	196800	196800	196800	196800	0
133	20240717	162800	2064696900	196800	196800	196800	196800	0
134	20240717	162700	2064696900	196800	196800	196800	196800	0
135	20240717	162600	2064696900	196800	196800	196800	196800	0
136	20240717	162500	2064696900	196800	196800	196800	196800	0
137	20240717	162400	2064696900	196800	196800	196800	196800	0
138	20240717	162300	2064696900	196800	196800	196800	196800	0
139	20240717	162200	2064696900	196800	196800	196800	196800	0
140	20240717	162100	2064696900	196800	196800	196800	196800	0
141	20240717	162000	2064696900	196800	196800	196800	196800	0
142	20240717	161900	2064696900	196800	196800	196800	196800	0
143	20240717	161800	2064696900	196800	196800	196800	196800	0
144	20240717	161700	2064696900	196800	196800	196800	196800	0
145	20240717	161600	2064696900	196800	196800	196800	196800	0
146	20240717	161500	2064696900	196800	196800	196800	196800	0
147	20240717	161400	2064696900	196800	196800	196800	196800	0
148	20240717	161300	2064696900	196800	196800	196800	196800	0
149	20240717	161200	2064696900	196800	196800	196800	196800	0
150	20240717	161100	2064696900	196800	196800	196800	196800	0
151	20240717	161000	2064696900	196800	196800	196800	196800	0
152	20240717	160900	2064696900	196800	196800	196800	196800	172
153	20240717	160800	2064696900	196800	196800	196800	196800	0
154	20240717	160700	2064696900	196800	196800	196800	196800	0
155	20240717	160600	2064696900	196800	196800	196800	196800	0
156	20240717	160500	2064696900	196800	196800	196800	196800	0
157	20240717	160400	2064696900	196800	196800	196800	196800	0
158	20240717	160300	2064696900	196800	196800	196800	196800	0
159	20240717	160200	2064696900	196800	196800	196800	196800	0
160	20240717	160100	2064696900	196800	196800	196800	196800	0
161	20240717	160000	2064696900	196800	196800	196800	196800	0
162	20240717	155900	2064696900	196800	196800	196800	196800	0
163	20240717	155800	2064696900	196800	196800	196800	196800	0
164	20240717	155700	2064696900	196800	196800	196800	196800	0
165	20240717	155600	2064696900	196800	196800	196800	196800	0
166	20240717	155500	2064696900	196800	196800	196800	196800	0
167	20240717	155400	2064696900	196800	196800	196800	196800	0
168	20240717	155300	2064696900	196800	196800	196800	196800	0
169	20240717	155200	2064696900	196800	196800	196800	196800	0
170	20240717	155100	2064696900	196800	196800	196800	196800	0
171	20240717	155000	2064696900	196800	196800	196800	196800	0
172	20240717	154900	2064696900	196800	196800	196800	196800	0
173	20240717	154800	2064696900	196800	196800	196800	196800	0
174	20240717	154700	2064696900	196800	196800	196800	196800	0
175	20240717	154600	2064696900	196800	196800	196800	196800	0
176	20240717	154500	2064696900	196800	196800	196800	196800	0
177	20240717	154400	2064696900	196800	196800	196800	196800	0
178	20240717	154300	2064696900	196800	196800	196800	196800	0
179	20240717	154200	2064696900	196800	196800	196800	196800	0
180	20240717	154100	2064696900	196800	196800	196800	196800	0
181	20240717	154000	2064696900	196800	196800	196800	196800	0
182	20240717	153900	2064696900	196800	196800	196800	196800	172
183	20240717	153800	2064696900	196800	196800	196800	196800	0
184	20240717	153700	2064696900	196800	196800	196800	196800	0
185	20240717	153600	2064696900	196800	196800	196800	196800	0
186	20240717	153500	2064696900	196800	196800	196800	196800	0
187	20240717	153400	2064696900	196800	196800	196800	196800	0
188	20240717	153300	2064696900	196800	196800	196800	196800	0
189	20240717	153200	2064696900	196800	196800	196800	196800	0
190	20240717	153100	2064696900	196800	196800	196800	196800	0
191	20240717	153000	2064696900	196800	196800	196800	196800	172
192	20240717	152900	2030847300	196800	196800	196800	196800	0
193	20240717	152800	2030847300	196800	196800	196800	196800	0
194	20240717	152700	2030847300	196800	196800	196800	196800	0
195	20240717	152600	2030847300	196800	196800	196800	196800	0
196	20240717	152500	2030847300	196800	196800	196800	196800	0
197	20240717	152400	2030847300	196800	196800	196800	196800	0
198	20240717	152300	2030847300	196800	196800	196800	196800	0
199	20240717	152200	2030847300	196800	196800	196800	196800	0
200	20240717	152100	2030847300	196800	196800	196800	196800	0
201	20240717	152000	2030847300	196800	196800	196800	196800	0
202	20240717	151900	2030847300	196800	197000	197000	196800	64
203	20240717	151800	2018239700	197000	196800	197000	196800	7
204	20240717	151700	2016861400	196800	196700	196800	196700	16
205	20240717	151600	2013713500	196800	196800	196800	196800	5
206	20240717	151500	2012729500	196900	196800	196900	196800	4
207	20240717	151400	2011942200	196800	196800	196800	196800	1
208	20240717	151300	2011745400	197000	197400	197400	197000	4
209	20240717	151200	2010956500	197400	197400	197400	197400	3
210	20240717	151100	2010364300	197500	196800	197500	196800	15
211	20240717	151000	2007403000	196800	197300	197600	196800	28
212	20240717	150900	2001876600	197300	197300	197300	197300	5
213	20240717	150800	2000890100	197400	196700	197400	196700	60
214	20240717	150700	1989077800	196600	196700	196700	196600	15
215	20240717	150600	1986128200	196600	196700	196700	196600	23
216	20240717	150500	1981606300	196700	196800	196800	196700	31
217	20240717	150400	1975506800	196800	196800	196800	196800	2
218	20240717	150300	1975113200	196800	196800	196900	196800	13
219	20240717	150200	1972553800	196800	196900	196900	196800	5
220	20240717	150100	1971569400	196800	196800	196800	196800	3
221	20240717	150000	1970979000	196600	196600	197000	196600	16
222	20240717	145900	1967832600	196600	196900	197000	196600	52
223	20240717	145800	1957598900	197000	196800	197000	196700	57
224	20240717	145700	1946380000	196800	196800	196800	196600	36
225	20240717	145600	1939297600	196900	196800	196900	196800	19
226	20240717	145500	1935557200	196900	197000	197100	196700	27
227	20240717	145400	1930238600	197000	196900	197100	196900	8
228	20240717	145300	1928663000	196900	197200	197200	196900	25
229	20240717	145200	1923735500	197200	197200	197200	197100	23
230	20240717	145100	1919200400	197200	197000	197200	197000	14
231	20240717	145000	1916440800	197200	197200	197200	197100	21
232	20240717	144900	1912299800	197000	196400	197000	196400	75
233	20240717	144800	1897547400	196700	196800	196800	196400	29
234	20240717	144700	1891844300	196800	196800	196800	196700	6
235	20240717	144600	1890663600	196800	196800	196800	196700	25
236	20240717	144500	1885743700	196700	196900	197000	196700	30
237	20240717	144400	1879836400	196800	196800	196900	196700	15
238	20240717	144300	1876884600	196700	196900	196900	196700	18
239	20240717	144200	1873341300	196800	196800	196900	196700	17
240	20240717	144100	1869995500	196800	196700	196900	196700	16
241	20240717	144000	1866847700	196800	196900	197000	196800	29
242	20240717	143900	1861138100	196700	197100	197100	196600	27
243	20240717	143800	1855822900	197000	196700	197000	196400	75
244	20240717	143700	1841069500	196600	196500	196600	196500	15
245	20240717	143600	1838121000	196400	196700	196800	196400	33
246	20240717	143500	1831630900	196700	196500	196700	196500	10
247	20240717	143400	1829665300	196600	197000	197000	196600	45
248	20240717	143300	1820812900	197000	196500	197000	196500	47
249	20240717	143200	1811570700	196500	196400	196600	196400	25
250	20240717	143100	1806659400	196300	196400	196400	196000	83
251	20240717	143000	1790371700	196400	196600	196600	196400	43
252	20240717	142900	1781922400	196800	196600	196800	196600	8
253	20240717	142800	1780348400	196600	197100	197200	196500	206
254	20240717	142700	1739767600	197100	197200	197200	197100	55
255	20240717	142600	1728925300	197100	197100	197200	197100	23
256	20240717	142500	1724390400	197200	197100	197200	197100	33
257	20240717	142400	1717884400	197100	197200	197200	197100	13
258	20240717	142300	1715321500	197200	197100	197200	197100	17
259	20240717	142200	1711970500	197100	197400	197500	197100	337
260	20240717	142100	1645463300	197400	197500	197500	197400	2
261	20240717	142000	1645068400	197400	197400	197600	197400	25
262	20240717	141900	1640131000	197400	197700	197700	197400	18
263	20240717	141800	1636575500	197500	197500	197600	197500	18
264	20240717	141700	1633019700	197500	197500	197700	197500	13
265	20240717	141600	1630450900	197700	197900	197900	197700	35
266	20240717	141500	1623530700	197900	197800	197900	197700	9
267	20240717	141400	1621750500	197700	197500	197700	197500	15
268	20240717	141300	1618785600	197500	197400	197600	197400	151
269	20240717	141200	1588973900	197400	197300	197500	197300	15
270	20240717	141100	1586012600	197300	197800	197900	197300	74
271	20240717	141000	1571380200	197800	197900	197900	197800	13
272	20240717	140900	1568808100	197900	198000	198000	197800	30
273	20240717	140800	1562871500	197900	197800	197900	197800	17
274	20240717	140700	1559508000	197800	197900	197900	197800	21
275	20240717	140600	1555352900	198000	197900	198000	197900	28
276	20240717	140500	1549810800	198000	197900	198100	197900	22
277	20240717	140400	1545453900	197900	198000	198000	197900	17
278	20240717	140300	1542088800	198000	198000	198000	198000	15
279	20240717	140200	1539118800	198100	198400	198400	198100	24
280	20240717	140100	1534362000	198400	198100	198400	198100	58
281	20240717	140000	1522863800	198200	198200	198200	198000	15
282	20240717	135900	1519891700	198300	198200	198300	198200	25
283	20240717	135800	1514936500	198100	198100	198100	198000	14
284	20240717	135700	1512163200	197900	198000	198100	197900	22
285	20240717	135600	1507808100	198100	198000	198100	198000	3
286	20240717	135500	1507214000	198000	198100	198100	198000	16
287	20240717	135400	1504044700	198100	198000	198100	198000	32
288	20240717	135300	1497706700	198000	198000	198100	198000	17
289	20240717	135200	1494340100	198000	198200	198200	198000	11
290	20240717	135100	1492161500	198000	198000	198000	198000	8
291	20240717	135000	1490577500	198200	198300	198300	198200	25
292	20240717	134900	1485622100	198300	198300	198300	198200	19
293	20240717	134800	1481854700	198200	198300	198500	198200	20
294	20240717	134700	1477889300	198500	198500	198500	198500	7
295	20240717	134600	1476499800	198400	198400	198500	198300	29
296	20240717	134500	1470746500	198400	198400	198400	198300	18
297	20240717	134400	1467175400	198400	198400	198500	198300	24
298	20240717	134300	1462413900	198300	198300	198400	198300	20
299	20240717	134200	1458447100	198400	198300	198400	198200	11
300	20240717	134100	1456265300	198200	198400	198400	198200	38
301	20240717	134000	1448728000	198400	198400	198400	198400	21
302	20240717	133900	1444561600	198400	198100	198400	198100	17
303	20240717	133800	1441191800	198400	198500	198500	198400	39
304	20240717	133700	1433453300	198500	198000	198500	198000	63
305	20240717	133600	1420965600	198000	198100	198100	198000	9
306	20240717	133500	1419182900	198000	197900	198100	197800	60
307	20240717	133400	1407308800	197800	197800	198000	197800	19
308	20240717	133300	1403548400	197800	198100	198100	197800	5
309	20240717	133200	1402558200	198100	198100	198100	197800	19
310	20240717	133100	1398797300	198100	198100	198200	197800	30
311	20240717	133000	1392854300	198200	198100	198200	198100	11
312	20240717	132900	1390675000	198100	198100	198100	198000	41
313	20240717	132800	1382553200	198100	198100	198100	197800	9
314	20240717	132700	1380770600	197800	197900	197900	197800	30
315	20240717	132600	1374835000	197900	197700	197900	197400	32
316	20240717	132500	1368508000	197700	197800	197900	197700	14
317	20240717	132400	1365738800	197800	197700	197800	197700	8
318	20240717	132300	1364156500	197700	197900	198000	197700	38
319	20240717	132200	1356639800	197900	197700	197900	197700	4
320	20240717	132100	1355848600	197900	197700	197900	197700	23
321	20240717	132000	1351300900	197500	197400	197800	197400	27
322	20240717	131900	1345967600	197300	197200	198100	197200	18
323	20240717	131800	1342414500	197200	197300	197400	197200	14
324	20240717	131700	1339653100	197200	197200	197200	197200	4
325	20240717	131600	1338864300	197300	197200	197300	197100	33
326	20240717	131500	1332357600	197200	197300	197400	197200	26
327	20240717	131400	1327228000	197200	197100	197200	197100	18
328	20240717	131300	1323679400	197200	197300	197300	197000	6
329	20240717	131200	1322496400	197200	197100	197300	197100	10
330	20240717	131100	1320524800	197300	197200	197300	197200	10
331	20240717	131000	1318552700	197300	197000	197300	197000	44
332	20240717	130900	1309882400	196900	197000	197000	196900	25
333	20240717	130800	1304958900	196900	196900	197100	196900	5
334	20240717	130700	1303973800	196900	197000	197200	196900	28
335	20240717	130600	1298456800	197100	197100	197100	197000	20
336	20240717	130500	1294515400	197200	196800	197200	196800	25
337	20240717	130400	1289591100	197100	196800	197100	196700	113
338	20240717	130300	1267351500	196800	196700	196800	196700	8
339	20240717	130200	1265777400	196700	196900	196900	196700	48
340	20240717	130100	1256330300	196800	197100	197100	196800	15
341	20240717	130000	1253375200	196900	196800	196900	196800	17
342	20240717	125900	1250029000	197000	197100	197100	196900	13
343	20240717	125800	1247467300	197200	197000	197200	197000	3
344	20240717	125700	1246876100	197200	197300	197400	196900	22
345	20240717	125600	1242537100	197300	196800	197500	196800	40
346	20240717	125500	1234658300	196600	197100	197100	196600	30
347	20240717	125400	1228754500	197200	197100	197200	196900	6
348	20240717	125300	1227572000	197100	197200	197200	197100	13
349	20240717	125200	1225009400	197200	197600	197600	197200	8
350	20240717	125100	1223429700	197500	197300	197500	197300	7
351	20240717	125000	1222047400	197600	197700	197900	197600	21
352	20240717	124900	1217894000	197600	197500	197900	197400	9
353	20240717	124800	1216115600	197500	197100	198300	197100	12
354	20240717	124700	1213744700	197800	197500	197800	197100	14
355	20240717	124600	1210979500	196900	197900	197900	196900	57
356	20240717	124500	1199736700	198000	197900	198000	197900	7
357	20240717	124400	1198350800	198000	198500	198600	198000	82
358	20240717	124300	1182081400	198500	197900	198500	197900	18
359	20240717	124200	1178512600	197900	198000	198400	197600	11
360	20240717	124100	1176332900	198000	197200	198000	197200	55
361	20240717	124000	1165474600	197300	197400	197500	197100	16
362	20240717	123900	1162317200	197500	197900	197900	197200	21
363	20240717	123800	1158169100	197900	197700	198000	197700	15
364	20240717	123700	1155201900	197700	198000	198100	197700	54
365	20240717	123600	1144510500	198000	198200	198200	198000	10
366	20240717	123500	1142529000	198300	198600	198600	198100	27
367	20240717	123400	1137173700	198500	198600	198600	198500	16
368	20240717	123300	1133997100	198500	198400	198600	198400	14
369	20240717	123200	1131217700	198600	198800	198800	198600	25
370	20240717	123100	1126251900	198900	198900	198900	198900	11
371	20240717	123000	1124064000	198900	198700	198900	198700	65
372	20240717	122900	1111143300	198800	198600	198800	198600	32
373	20240717	122800	1104786100	198600	198300	198600	198300	27
374	20240717	122700	1099427800	198300	198000	198400	198000	48
375	20240717	122600	1089917500	197900	197600	197900	197600	25
376	20240717	122500	1084974300	197500	197600	197700	197500	26
377	20240717	122400	1079837500	197600	197600	197700	197600	16
378	20240717	122300	1076674800	197600	197800	197800	197600	28
379	20240717	122200	1071140100	197500	197500	197500	197500	2
380	20240717	122100	1070745100	197800	197800	197800	197800	11
381	20240717	122000	1068569300	197800	197500	197800	197500	46
382	20240717	121900	1059480400	197500	197200	197500	197200	6
383	20240717	121800	1058296300	197500	197600	197700	197300	50
384	20240717	121700	1048421200	197600	197500	197600	197500	10
385	20240717	121600	1046445400	197500	197500	197600	197500	41
386	20240717	121500	1038346700	197600	197600	197700	197500	14
387	20240717	121400	1035580300	197700	197700	197700	197600	23
388	20240717	121300	1031033900	197700	197800	197800	197700	3
389	20240717	121200	1030440600	197800	197600	197900	197600	14
390	20240717	121100	1027671700	197500	198000	198000	197500	22
391	20240717	121000	1023321200	198100	197900	198100	197900	35
392	20240717	120900	1016394100	198000	198200	198200	198000	72
393	20240717	120800	1002134500	198200	196800	198300	196800	120
394	20240717	120700	978412900	197100	196500	197100	196500	39
395	20240717	120600	970741000	196500	197000	197100	196500	23
396	20240717	120500	966213600	197100	196200	197400	196200	380
397	20240717	120400	891415000	196400	195900	196400	195900	90
398	20240717	120300	873759300	195900	196000	196000	195900	23
399	20240717	120200	869251700	195900	195900	196000	195900	21
400	20240717	120100	865137400	195900	196000	196000	195900	10
401	20240717	120000	863178000	196000	196000	196000	195900	18
402	20240717	115900	859651200	196000	196000	196000	195800	9
403	20240717	115800	857887900	196000	196100	196100	195900	17
404	20240717	115700	854555800	196000	196000	196000	196000	25
405	20240717	115600	849655800	195900	195800	195900	195800	6
406	20240717	115500	848480600	195900	196000	196000	195900	16
407	20240717	115400	845345300	196100	196100	196100	196100	11
408	20240717	115300	843188200	196000	196000	196100	196000	14
409	20240717	115200	840443800	196000	196000	196100	196000	17
410	20240717	115100	837111400	196100	196100	196100	196100	14
411	20240717	115000	834366000	196200	196100	196200	196000	7
412	20240717	114900	832993300	196100	196100	196100	196100	13
413	20240717	114800	830444000	196000	196100	196100	196000	12
414	20240717	114700	828091800	196100	196100	196200	196100	24
415	20240717	114600	823385100	196100	196000	196100	196000	17
416	20240717	114500	820052700	196000	196000	196100	196000	21
417	20240717	114400	815935900	196000	196100	196200	196000	21
418	20240717	114300	811817800	196000	195700	196000	195700	43
419	20240717	114200	803398900	195700	195600	195700	195600	7
420	20240717	114100	802029100	195600	195700	195700	195600	20
421	20240717	114000	798117000	195700	195700	195700	195700	11
422	20240717	113900	795964300	195700	195400	195700	195400	22
423	20240717	113800	791662000	195400	195500	195500	195400	24
424	20240717	113700	786970900	195400	195900	195900	195400	17
425	20240717	113600	783644600	195500	195800	195800	195500	142
426	20240717	113500	755857500	195900	196000	196000	195900	54
427	20240717	113400	745276200	196000	196000	196100	196000	27
428	20240717	113300	739983700	196100	196200	196200	196100	22
429	20240717	113200	735668500	196100	196100	196200	196100	23
430	20240717	113100	731157900	196100	196100	196100	196100	4
431	20240717	113000	730373500	196100	196200	196200	196000	27
432	20240717	112900	725077100	196200	196200	196300	196200	8
433	20240717	112800	723507300	196500	196300	196500	196300	29
434	20240717	112700	717812600	196300	196200	196400	196200	28
435	20240717	112600	712315000	196300	196300	196300	196200	26
436	20240717	112500	707211600	196300	195900	196300	195900	39
437	20240717	112400	699564900	195800	195700	195900	195700	14
438	20240717	112300	696824200	195700	195100	195700	194900	96
439	20240717	112200	678070500	195100	195000	195100	195000	7
440	20240717	112100	676705300	194900	195200	195200	194600	23
441	20240717	112000	672224900	194700	194800	195100	194700	25
442	20240717	111900	667353300	194800	194800	195000	194800	12
443	20240717	111800	665014500	194900	194600	195000	194600	70
444	20240717	111700	651375400	194500	194500	194500	194500	1
445	20240717	111600	651180900	194600	194700	194700	194600	19
446	20240717	111500	647482200	194700	194700	194900	194700	19
447	20240717	111400	643782500	194600	194700	194700	194600	10
448	20240717	111300	641835600	194700	194500	194700	194500	10
449	20240717	111200	639889100	194700	194900	195000	194700	25
450	20240717	111100	635017900	194800	194800	194900	194800	15
451	20240717	111000	632095500	194900	194600	194900	194600	24
452	20240717	110900	627423000	194500	194500	194600	194500	17
453	20240717	110800	624116100	194600	194500	194700	194500	19
454	20240717	110700	620419400	194400	194700	194700	194400	11
455	20240717	110600	618279100	194700	194500	194700	194500	17
456	20240717	110500	614972000	194400	194700	194700	194400	12
457	20240717	110400	612637700	194800	194700	194800	194700	19
458	20240717	110300	608937700	194600	194500	194600	194500	10
459	20240717	110200	606992500	194500	194500	194500	194400	25
460	20240717	110100	602131600	194400	194400	194500	194400	18
461	20240717	110000	598631300	194400	194600	194600	194400	12
462	20240717	105900	596297300	194600	194500	194600	194500	8
463	20240717	105800	594740700	194600	194800	194800	194600	20
464	20240717	105700	590847000	194900	194900	194900	194900	7
465	20240717	105600	589482700	194600	194400	194600	194400	41
466	20240717	105500	581505400	194400	194500	194900	194400	17
467	20240717	105400	578197600	194500	195000	195000	194500	25
468	20240717	105300	573323100	195000	195300	195400	195000	17
469	20240717	105200	570003400	195200	195100	195200	195100	14
470	20240717	105100	567271500	195100	194700	195100	194600	41
471	20240717	105000	559281900	194900	194600	194900	194600	21
472	20240717	104900	555193400	194600	194600	194600	194600	10
473	20240717	104800	553247400	194500	194800	194800	194500	14
474	20240717	104700	550522300	195000	194600	195000	194500	17
475	20240717	104600	547211200	195000	194600	195200	194600	50
476	20240717	104500	537466500	194500	194500	194600	194500	9
477	20240717	104400	535715700	194600	194900	195000	194600	17
478	20240717	104300	532403100	194900	194700	195200	194700	9
479	20240717	104200	530647700	195100	195200	195200	195100	30
480	20240717	104100	524794600	195400	195400	195500	195400	46
481	20240717	104000	515805600	195400	195400	195400	195200	11
482	20240717	103900	513657200	195400	195100	195400	195100	15
483	20240717	103800	510728100	195000	194700	195100	194700	46
484	20240717	103700	501769200	194600	194400	194700	194400	31
485	20240717	103600	495739400	194400	194700	194700	194400	32
486	20240717	103500	489514400	194600	194500	194700	194500	23
487	20240717	103400	485038600	194300	193700	194800	193700	19
488	20240717	103300	481352500	193700	193300	193700	193300	25
489	20240717	103200	476515000	193300	193300	193300	193300	9
490	20240717	103100	474775300	193500	193500	193500	193500	5
491	20240717	103000	473807800	193400	192900	193400	192900	97
492	20240717	102900	455069300	193000	192900	193100	192900	15
493	20240717	102800	452174100	193000	193000	193000	192900	7
494	20240717	102700	450823200	193100	192900	193100	192900	12
495	20240717	102600	448507300	193100	193100	193200	193000	17
496	20240717	102500	445224200	193200	193500	193500	193200	16
497	20240717	102400	442128800	193600	193600	193700	193600	22
498	20240717	102300	437869200	193600	193600	193800	193600	10
499	20240717	102200	435932300	193500	193200	193500	193200	12
500	20240717	102100	433613500	193200	193500	193500	193100	45
501	20240717	102000	424918000	193600	193800	193800	193400	50
502	20240717	101900	415240600	193800	194400	194400	193800	44
503	20240717	101800	406698000	194500	195200	195200	194500	72
504	20240717	101700	392680500	195000	195000	195200	195000	20
505	20240717	101600	388778400	195100	195200	195200	195000	58
506	20240717	101500	377467200	195100	195100	195100	195100	4
507	20240717	101400	376686800	195000	195300	195300	195000	11
508	20240717	101300	374539400	195300	195400	195400	195300	15
509	20240717	101200	371609600	195400	195500	195500	195400	14
510	20240717	101100	368873600	195500	195500	195500	195500	32
511	20240717	101000	362617600	195500	195400	195500	195400	12
512	20240717	100900	360272500	195400	195500	195500	195400	14
513	20240717	100800	357536100	195500	195500	195500	195500	3
514	20240717	100700	356949600	195400	195500	195500	195400	20
515	20240717	100600	353041000	195500	195400	195500	195400	7
516	20240717	100500	351672900	195500	195300	195500	195300	13
517	20240717	100400	349132200	195400	195500	195500	195400	9
518	20240717	100300	347373300	195500	195500	195500	195500	5
519	20240717	100200	346395800	195300	195300	195500	195300	19
520	20240717	100100	342683700	195400	194600	195400	194600	39
521	20240717	100000	335089600	194600	194600	194800	194600	11
522	20240717	095900	332948100	194500	194700	194700	194500	55
523	20240717	095800	322242400	195500	195700	195700	195500	174
524	20240717	095700	288218400	196100	196000	196100	195900	5
525	20240717	095600	287238200	196300	196300	196300	196300	4
526	20240717	095500	286453000	196300	196000	196300	196000	24
527	20240717	095400	281746600	196100	196100	196100	196100	5
528	20240717	095300	280766100	196300	196000	196300	196000	15
529	20240717	095200	277824300	195900	195900	196000	195800	10
530	20240717	095100	275865300	195900	195800	195900	195800	22
531	20240717	095000	271557300	195600	195000	195800	195000	33
532	20240717	094900	265116800	194900	194900	194900	194900	10
533	20240717	094800	263167800	194700	194800	194800	194700	27
534	20240717	094700	257909900	195000	195000	195000	195000	2
535	20240717	094600	257519900	195000	194900	195000	194900	18
536	20240717	094500	254010500	195000	195000	195000	195000	8
537	20240717	094400	252450500	194900	195100	195100	194900	13
538	20240717	094300	249915700	195100	195200	195200	195100	5
539	20240717	094200	248939900	195200	195000	195200	194900	9
540	20240717	094100	247184800	194700	195000	195000	194700	5
541	20240717	094000	246210200	195000	195000	195200	195000	13
542	20240717	093900	243675000	194700	195300	195300	194700	4
543	20240717	093800	242895000	195400	195500	195500	195400	10
544	20240717	093700	240940400	195500	195500	195500	195500	3
545	20240717	093600	240353900	195600	195600	195600	195600	4
546	20240717	093500	239571500	195600	195600	195600	195600	6
547	20240717	093400	238397900	195800	195700	195900	195700	8
548	20240717	093300	236831600	196500	195100	196900	195100	135
549	20240717	093200	210369800	195400	194400	195400	194200	204
550	20240717	093100	170605400	194400	194400	194400	194400	5
551	20240717	093000	169633400	194400	194400	194400	194200	19
552	20240717	092900	165940200	194400	194400	194400	194300	15
553	20240717	092800	163024600	194300	194600	194600	194200	105
554	20240717	092700	142611800	194600	194600	194600	194600	2
555	20240717	092600	142222600	194900	194900	194900	194900	8
556	20240717	092500	140663400	195000	195000	195000	195000	10
557	20240717	092400	138713400	194900	194900	194900	194900	3
558	20240717	092300	138128700	194800	194700	194800	194700	17
559	20240717	092200	134818400	194900	194700	194900	194700	20
560	20240717	092100	130923200	194800	194700	194800	194700	16
561	20240717	092000	127807600	194900	194700	194900	194700	11
562	20240717	091900	125664700	195000	194800	195000	194800	88
563	20240717	091800	108521700	194800	194000	195000	194000	112
564	20240717	091700	86747400	194200	193800	194500	193800	86
565	20240717	091600	70052500	193600	193300	193700	193300	63
566	20240717	091500	57860900	193300	192800	193300	192800	30
567	20240717	091400	52071200	192800	192800	192800	192200	9
568	20240717	091300	50338300	192700	192700	192700	192700	4
569	20240717	091200	49567500	192700	192600	192700	192600	5
570	20240717	091100	48604400	192600	192600	192600	192600	3
571	20240717	091000	48026600	192500	192600	192600	191800	12
572	20240717	090900	45717400	191800	191900	192800	191800	35
573	20240717	090800	38997400	192500	193200	193200	192500	5
574	20240717	090700	38032300	193200	193100	193200	192900	28
575	20240717	090600	32628900	192800	191300	192900	191300	126
576	20240717	090500	8412000	191300	191100	191300	191100	6
577	20240717	090400	7264900	191100	191100	191100	191100	4
578	20240717	090300	6500500	191100	191200	191200	191100	5
579	20240717	090200	5544700	191200	191200	191200	191200	5
580	20240717	090100	4588700	191200	190300	191200	190300	7
581	20240717	090000	3254800	191500	191600	191600	190200	17