KissMeData/003030/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183800	1404700500	199300	199300	199300	199300	196
3	20240719	183700	1404700500	199300	199300	199300	199300	0
4	20240719	183600	1404700500	199300	199300	199300	199300	0
5	20240719	183500	1404700500	199300	199300	199300	199300	0
6	20240719	183400	1404700500	199300	199300	199300	199300	0
7	20240719	183300	1404700500	199300	199300	199300	199300	0
8	20240719	183200	1404700500	199300	199300	199300	199300	0
9	20240719	183100	1404700500	199300	199300	199300	199300	0
10	20240719	183000	1404700500	199300	199300	199300	199300	0
11	20240719	182900	1404700500	199300	199300	199300	199300	0
12	20240719	182800	1404700500	199300	199300	199300	199300	0
13	20240719	182700	1404700500	199300	199300	199300	199300	0
14	20240719	182600	1404700500	199300	199300	199300	199300	0
15	20240719	182500	1404700500	199300	199300	199300	199300	0
16	20240719	182400	1404700500	199300	199300	199300	199300	0
17	20240719	182300	1404700500	199300	199300	199300	199300	0
18	20240719	182200	1404700500	199300	199300	199300	199300	0
19	20240719	182100	1404700500	199300	199300	199300	199300	0
20	20240719	182000	1404700500	199300	199300	199300	199300	0
21	20240719	181900	1404700500	199300	199300	199300	199300	0
22	20240719	181800	1404700500	199300	199300	199300	199300	0
23	20240719	181700	1404700500	199300	199300	199300	199300	0
24	20240719	181600	1404700500	199300	199300	199300	199300	0
25	20240719	181500	1404700500	199300	199300	199300	199300	0
26	20240719	181400	1404700500	199300	199300	199300	199300	0
27	20240719	181300	1404700500	199300	199300	199300	199300	0
28	20240719	181200	1404700500	199300	199300	199300	199300	0
29	20240719	181100	1404700500	199300	199300	199300	199300	0
30	20240719	181000	1404700500	199300	199300	199300	199300	0
31	20240719	180900	1404700500	199300	199300	199300	199300	0
32	20240719	180800	1404700500	199300	199300	199300	199300	196
33	20240719	180700	1404700500	199300	199300	199300	199300	0
34	20240719	180600	1404700500	199300	199300	199300	199300	0
35	20240719	180500	1404700500	199300	199300	199300	199300	0
36	20240719	180400	1404700500	199300	199300	199300	199300	0
37	20240719	180300	1404700500	199300	199300	199300	199300	0
38	20240719	180200	1404700500	199300	199300	199300	199300	0
39	20240719	180100	1404700500	199300	199300	199300	199300	0
40	20240719	180000	1404700500	199300	199300	199300	199300	0
41	20240719	175900	1404700500	199300	199300	199300	199300	0
42	20240719	175800	1404700500	199300	199300	199300	199300	0
43	20240719	175700	1404700500	199300	199300	199300	199300	0
44	20240719	175600	1404700500	199300	199300	199300	199300	0
45	20240719	175500	1404700500	199300	199300	199300	199300	0
46	20240719	175400	1404700500	199300	199300	199300	199300	0
47	20240719	175300	1404700500	199300	199300	199300	199300	0
48	20240719	175200	1404700500	199300	199300	199300	199300	0
49	20240719	175100	1404700500	199300	199300	199300	199300	0
50	20240719	175000	1404700500	199300	199300	199300	199300	0
51	20240719	174900	1404700500	199300	199300	199300	199300	0
52	20240719	174800	1404700500	199300	199300	199300	199300	0
53	20240719	174700	1404700500	199300	199300	199300	199300	0
54	20240719	174600	1404700500	199300	199300	199300	199300	0
55	20240719	174500	1404700500	199300	199300	199300	199300	0
56	20240719	174400	1404700500	199300	199300	199300	199300	0
57	20240719	174300	1404700500	199300	199300	199300	199300	0
58	20240719	174200	1404700500	199300	199300	199300	199300	0
59	20240719	174100	1404700500	199300	199300	199300	199300	0
60	20240719	174000	1404700500	199300	199300	199300	199300	0
61	20240719	173900	1404700500	199300	199300	199300	199300	0
62	20240719	173800	1404700500	199300	199300	199300	199300	196
63	20240719	173700	1404700500	199300	199300	199300	199300	0
64	20240719	173600	1404700500	199300	199300	199300	199300	0
65	20240719	173500	1404700500	199300	199300	199300	199300	0
66	20240719	173400	1404700500	199300	199300	199300	199300	0
67	20240719	173300	1404700500	199300	199300	199300	199300	0
68	20240719	173200	1404700500	199300	199300	199300	199300	0
69	20240719	173100	1404700500	199300	199300	199300	199300	0
70	20240719	173000	1404700500	199300	199300	199300	199300	0
71	20240719	172900	1404700500	199300	199300	199300	199300	0
72	20240719	172800	1404700500	199300	199300	199300	199300	0
73	20240719	172700	1404700500	199300	199300	199300	199300	0
74	20240719	172600	1404700500	199300	199300	199300	199300	0
75	20240719	172500	1404700500	199300	199300	199300	199300	0
76	20240719	172400	1404700500	199300	199300	199300	199300	0
77	20240719	172300	1404700500	199300	199300	199300	199300	0
78	20240719	172200	1404700500	199300	199300	199300	199300	0
79	20240719	172100	1404700500	199300	199300	199300	199300	0
80	20240719	172000	1404700500	199300	199300	199300	199300	0
81	20240719	171900	1404700500	199300	199300	199300	199300	0
82	20240719	171800	1404700500	199300	199300	199300	199300	0
83	20240719	171700	1404700500	199300	199300	199300	199300	0
84	20240719	171600	1404700500	199300	199300	199300	199300	0
85	20240719	171500	1404700500	199300	199300	199300	199300	0
86	20240719	171400	1404700500	199300	199300	199300	199300	0
87	20240719	171300	1404700500	199300	199300	199300	199300	0
88	20240719	171200	1404700500	199300	199300	199300	199300	0
89	20240719	171100	1404700500	199300	199300	199300	199300	0
90	20240719	171000	1404700500	199300	199300	199300	199300	0
91	20240719	170900	1404700500	199300	199300	199300	199300	0
92	20240719	170800	1404700500	199300	199300	199300	199300	196
93	20240719	170700	1404700500	199300	199300	199300	199300	0
94	20240719	170600	1404700500	199300	199300	199300	199300	0
95	20240719	170500	1404700500	199300	199300	199300	199300	0
96	20240719	170400	1404700500	199300	199300	199300	199300	0
97	20240719	170300	1404700500	199300	199300	199300	199300	0
98	20240719	170200	1404700500	199300	199300	199300	199300	0
99	20240719	170100	1404700500	199300	199300	199300	199300	0
100	20240719	170000	1404700500	199300	199300	199300	199300	0
101	20240719	165900	1404700500	199300	199300	199300	199300	0
102	20240719	165800	1404700500	199300	199300	199300	199300	0
103	20240719	165700	1404700500	199300	199300	199300	199300	0
104	20240719	165600	1404700500	199300	199300	199300	199300	0
105	20240719	165500	1404700500	199300	199300	199300	199300	0
106	20240719	165400	1404700500	199300	199300	199300	199300	0
107	20240719	165300	1404700500	199300	199300	199300	199300	0
108	20240719	165200	1404700500	199300	199300	199300	199300	0
109	20240719	165100	1404700500	199300	199300	199300	199300	0
110	20240719	165000	1404700500	199300	199300	199300	199300	0
111	20240719	164900	1404700500	199300	199300	199300	199300	0
112	20240719	164800	1404700500	199300	199300	199300	199300	0
113	20240719	164700	1404700500	199300	199300	199300	199300	0
114	20240719	164600	1404700500	199300	199300	199300	199300	0
115	20240719	164500	1404700500	199300	199300	199300	199300	0
116	20240719	164400	1404700500	199300	199300	199300	199300	0
117	20240719	164300	1404700500	199300	199300	199300	199300	0
118	20240719	164200	1404700500	199300	199300	199300	199300	0
119	20240719	164100	1404700500	199300	199300	199300	199300	0
120	20240719	164000	1404700500	199300	199300	199300	199300	0
121	20240719	163900	1404700500	199300	199300	199300	199300	0
122	20240719	163800	1404700500	199300	199300	199300	199300	196
123	20240719	163700	1404700500	199300	199300	199300	199300	0
124	20240719	163600	1404700500	199300	199300	199300	199300	0
125	20240719	163500	1404700500	199300	199300	199300	199300	0
126	20240719	163400	1404700500	199300	199300	199300	199300	0
127	20240719	163300	1404700500	199300	199300	199300	199300	0
128	20240719	163200	1404700500	199300	199300	199300	199300	0
129	20240719	163100	1404700500	199300	199300	199300	199300	0
130	20240719	163000	1404700500	199300	199300	199300	199300	0
131	20240719	162900	1404700500	199300	199300	199300	199300	0
132	20240719	162800	1404700500	199300	199300	199300	199300	0
133	20240719	162700	1404700500	199300	199300	199300	199300	0
134	20240719	162600	1404700500	199300	199300	199300	199300	0
135	20240719	162500	1404700500	199300	199300	199300	199300	0
136	20240719	162400	1404700500	199300	199300	199300	199300	0
137	20240719	162300	1404700500	199300	199300	199300	199300	0
138	20240719	162200	1404700500	199300	199300	199300	199300	0
139	20240719	162100	1404700500	199300	199300	199300	199300	0
140	20240719	162000	1404700500	199300	199300	199300	199300	0
141	20240719	161900	1404700500	199300	199300	199300	199300	0
142	20240719	161800	1404700500	199300	199300	199300	199300	0
143	20240719	161700	1404700500	199300	199300	199300	199300	0
144	20240719	161600	1404700500	199300	199300	199300	199300	0
145	20240719	161500	1404700500	199300	199300	199300	199300	0
146	20240719	161400	1404700500	199300	199300	199300	199300	0
147	20240719	161300	1404700500	199300	199300	199300	199300	0
148	20240719	161200	1404700500	199300	199300	199300	199300	0
149	20240719	161100	1404700500	199300	199300	199300	199300	0
150	20240719	161000	1404700500	199300	199300	199300	199300	0
151	20240719	160900	1404700500	199300	199300	199300	199300	0
152	20240719	160800	1404700500	199300	199300	199300	199300	196
153	20240719	160700	1404700500	199300	199300	199300	199300	0
154	20240719	160600	1404700500	199300	199300	199300	199300	0
155	20240719	160500	1404700500	199300	199300	199300	199300	0
156	20240719	160400	1404700500	199300	199300	199300	199300	0
157	20240719	160300	1404700500	199300	199300	199300	199300	0
158	20240719	160200	1404700500	199300	199300	199300	199300	0
159	20240719	160100	1404700500	199300	199300	199300	199300	0
160	20240719	160000	1404700500	199300	199300	199300	199300	0
161	20240719	155900	1404700500	199300	199300	199300	199300	0
162	20240719	155800	1404700500	199300	199300	199300	199300	0
163	20240719	155700	1404700500	199300	199300	199300	199300	0
164	20240719	155600	1404700500	199300	199300	199300	199300	0
165	20240719	155500	1404700500	199300	199300	199300	199300	0
166	20240719	155400	1404700500	199300	199300	199300	199300	0
167	20240719	155300	1404700500	199300	199300	199300	199300	0
168	20240719	155200	1404700500	199300	199300	199300	199300	0
169	20240719	155100	1404700500	199300	199300	199300	199300	0
170	20240719	155000	1404700500	199300	199300	199300	199300	0
171	20240719	154900	1404700500	199300	199300	199300	199300	0
172	20240719	154800	1404700500	199300	199300	199300	199300	0
173	20240719	154700	1404700500	199300	199300	199300	199300	0
174	20240719	154600	1404700500	199300	199300	199300	199300	0
175	20240719	154500	1404700500	199300	199300	199300	199300	0
176	20240719	154400	1404700500	199300	199300	199300	199300	0
177	20240719	154300	1404700500	199300	199300	199300	199300	0
178	20240719	154200	1404700500	199300	199300	199300	199300	0
179	20240719	154100	1404700500	199300	199300	199300	199300	0
180	20240719	154000	1404700500	199300	199300	199300	199300	0
181	20240719	153900	1404700500	199300	199300	199300	199300	0
182	20240719	153800	1404700500	199300	199300	199300	199300	196
183	20240719	153700	1404700500	199300	199300	199300	199300	0
184	20240719	153600	1404700500	199300	199300	199300	199300	0
185	20240719	153500	1404700500	199300	199300	199300	199300	0
186	20240719	153400	1404700500	199300	199300	199300	199300	0
187	20240719	153300	1404700500	199300	199300	199300	199300	0
188	20240719	153200	1404700500	199300	199300	199300	199300	0
189	20240719	153100	1404700500	199300	199300	199300	199300	0
190	20240719	153000	1404700500	199300	199300	199300	199300	196
191	20240719	152900	1365637700	201000	201000	201000	201000	0
192	20240719	152800	1365637700	201000	201000	201000	201000	0
193	20240719	152700	1365637700	201000	201000	201000	201000	0
194	20240719	152600	1365637700	201000	201000	201000	201000	0
195	20240719	152500	1365637700	201000	201000	201000	201000	0
196	20240719	152400	1365637700	201000	201000	201000	201000	0
197	20240719	152300	1365637700	201000	201000	201000	201000	0
198	20240719	152200	1365637700	201000	201000	201000	201000	0
199	20240719	152100	1365637700	201000	201000	201000	201000	0
200	20240719	152000	1365637700	201000	201000	201000	201000	0
201	20240719	151900	1365637700	201000	199500	201000	199500	38
202	20240719	151800	1358045400	199700	199700	199700	199700	5
203	20240719	151700	1357046900	199700	199900	199900	199500	42
204	20240719	151600	1348658200	200000	200000	200000	200000	3
205	20240719	151500	1348058200	200000	200000	200000	200000	4
206	20240719	151400	1347258200	200000	200000	200000	200000	15
207	20240719	151300	1344258200	200000	200000	200000	200000	1
208	20240719	151200	1344058200	200500	200500	200500	200500	0
209	20240719	151100	1344058200	200500	199900	200500	199500	56
210	20240719	151000	1332846900	199800	199500	199800	199500	86
211	20240719	150900	1315680800	199500	199500	199500	199500	7
212	20240719	150800	1314284300	199500	199500	199500	199500	11
213	20240719	150700	1312089800	199500	199500	199500	199500	10
214	20240719	150600	1310094800	199500	199500	199500	199500	7
215	20240719	150500	1308698300	199500	199600	199600	199500	35
216	20240719	150400	1301712500	199700	199700	199700	199700	7
217	20240719	150300	1300314600	199700	199800	199800	199700	9
218	20240719	150200	1298516600	199800	199800	199800	199800	1
219	20240719	150100	1298316800	199800	199800	199800	199800	2
220	20240719	150000	1297917200	200000	199300	200000	199200	32
221	20240719	145900	1291529800	199500	199400	199500	199300	38
222	20240719	145800	1283953300	199600	199400	199600	199200	96
223	20240719	145700	1264814800	199300	199400	199400	199300	17
224	20240719	145600	1261425900	199400	199500	199600	199400	29
225	20240719	145500	1255641300	199500	199500	199500	199500	17
226	20240719	145400	1252249800	199500	199700	199700	199500	20
227	20240719	145300	1248258300	199600	199600	199600	199500	30
228	20240719	145200	1242271000	199700	199700	199700	199600	26
229	20240719	145100	1237080500	199700	199800	199800	199700	10
230	20240719	145000	1235082900	199800	199900	199900	199800	16
231	20240719	144900	1231885900	199900	199900	199900	199900	15
232	20240719	144800	1228887400	199900	200500	200500	199900	15
233	20240719	144700	1225887100	200000	199900	200500	199900	23
234	20240719	144600	1221286200	199900	200000	200500	199900	17
235	20240719	144500	1217886300	200000	200000	200000	199900	27
236	20240719	144400	1212487900	200500	200000	200500	200000	84
237	20240719	144300	1195653900	200500	200000	200500	200000	20
238	20240719	144200	1191652400	200000	200000	200500	199900	25
239	20240719	144100	1186650100	200500	199900	200500	199800	40
240	20240719	144000	1178651400	200500	200000	200500	199900	30
241	20240719	143900	1172651500	200500	200000	200500	199900	129
242	20240719	143800	1146848200	200500	200500	201000	200000	92
243	20240719	143700	1128404700	200500	200500	201000	200500	17
244	20240719	143600	1124995200	200500	200500	201000	200500	27
245	20240719	143500	1119576700	201000	201000	201500	201000	19
246	20240719	143400	1115756700	201500	201000	201500	201000	2
247	20240719	143300	1115354200	201000	201000	201500	201000	5
248	20240719	143200	1114348200	201000	201000	201000	201000	0
249	20240719	143100	1114348200	201000	201000	201500	201000	13
250	20240719	143000	1111733200	201000	201000	201000	201000	6
251	20240719	142900	1110527200	201500	201500	201500	201500	8
252	20240719	142800	1108915200	201500	201500	201500	201500	1
253	20240719	142700	1108713700	201500	201500	201500	201500	5
254	20240719	142600	1107706200	201500	201000	201500	201000	44
255	20240719	142500	1098861200	201500	201500	201500	201500	0
256	20240719	142400	1098861200	201500	201500	201500	201500	9
257	20240719	142300	1097047700	201500	201500	201500	201500	0
258	20240719	142200	1097047700	201500	201500	201500	201500	8
259	20240719	142100	1095435700	201500	201500	201500	201500	27
260	20240719	142000	1089995200	201500	201500	201500	201500	7
261	20240719	141900	1088584700	201500	201500	201500	201500	10
262	20240719	141800	1086569700	201500	201500	201500	201500	37
263	20240719	141700	1079114200	201500	201500	201500	201500	10
264	20240719	141600	1077099200	201500	201500	201500	201500	2
265	20240719	141500	1076696200	201000	201000	201000	201000	1
266	20240719	141400	1076495200	201500	201500	201500	201500	8
267	20240719	141300	1074883200	201000	201000	201000	201000	0
268	20240719	141200	1074883200	201000	201500	201500	201000	3
269	20240719	141100	1074279200	201500	201500	201500	201500	3
270	20240719	141000	1073674700	201500	201500	201500	201500	17
271	20240719	140900	1070249200	201500	201500	201500	201500	0
272	20240719	140800	1070249200	201500	201500	201500	201500	8
273	20240719	140700	1068637200	201500	201500	201500	201500	0
274	20240719	140600	1068637200	201500	201500	201500	201500	5
275	20240719	140500	1067629700	201500	201500	201500	201500	2
276	20240719	140400	1067226700	201500	201500	201500	201500	11
277	20240719	140300	1065010200	201500	201500	201500	201500	2
278	20240719	140200	1064607200	201500	201500	201500	201500	62
279	20240719	140100	1052114200	201500	201000	201500	201000	6
280	20240719	140000	1050905700	201000	201000	201000	201000	2
281	20240719	135900	1050503700	201500	201500	201500	201000	8
282	20240719	135800	1048892200	201500	201500	201500	201500	6
283	20240719	135700	1047683200	201000	201000	201500	201000	5
284	20240719	135600	1046677200	201000	201000	201000	201000	0
285	20240719	135500	1046677200	201000	201000	201500	201000	9
286	20240719	135400	1044867200	201500	201500	201500	201500	2
287	20240719	135300	1044464200	201000	201500	201500	201000	3
288	20240719	135200	1043860200	201000	201000	201000	201000	0
289	20240719	135100	1043860200	201000	201500	201500	201000	4
290	20240719	135000	1043054700	201000	201000	201000	201000	8
291	20240719	134900	1041446700	201000	201500	201500	201000	3
292	20240719	134800	1040842700	201000	201000	201500	201000	5
293	20240719	134700	1039836700	201500	201500	201500	201500	7
294	20240719	134600	1038426200	201000	201000	201000	201000	1
295	20240719	134500	1038225200	201000	201000	201000	201000	1
296	20240719	134400	1038024200	201500	201000	201500	201000	4
297	20240719	134300	1037218700	201500	201500	201500	201500	5
298	20240719	134200	1036211200	201500	201500	201500	201500	7
299	20240719	134100	1034800700	201500	201500	201500	201500	2
300	20240719	134000	1034397700	201500	201500	201500	201500	2
301	20240719	133900	1033994700	201000	201500	201500	201000	12
302	20240719	133800	1031582200	201500	201500	201500	201500	9
303	20240719	133700	1029768700	201500	201500	201500	201500	5
304	20240719	133600	1028761200	201500	201500	201500	201500	2
305	20240719	133500	1028358200	201500	201500	201500	201500	5
306	20240719	133400	1027350700	201500	201500	201500	201500	6
307	20240719	133300	1026141700	201500	201500	201500	201500	5
308	20240719	133200	1025134200	201500	201500	201500	201500	12
309	20240719	133100	1022716200	201500	201000	201500	201000	7
310	20240719	133000	1021306200	201500	201500	201500	201500	23
311	20240719	132900	1016671700	202000	202000	202000	202000	0
312	20240719	132800	1016671700	202000	202000	202000	202000	8
313	20240719	132700	1015055700	202000	202000	202000	202000	0
314	20240719	132600	1015055700	202000	202000	202000	202000	7
315	20240719	132500	1013641700	202000	202000	202000	202000	5
316	20240719	132400	1012631700	202000	202000	202000	202000	2
317	20240719	132300	1012227700	202000	201500	202000	201500	3
318	20240719	132200	1011622200	201500	201500	201500	201500	0
319	20240719	132100	1011622200	201500	201500	202000	201500	9
320	20240719	132000	1009808200	201500	201500	201500	201500	16
321	20240719	131900	1006584200	201500	201500	201500	201500	2
322	20240719	131800	1006181200	201500	201500	201500	201500	17
323	20240719	131700	1002755700	201500	201000	201500	201000	14
324	20240719	131600	999936200	201000	201000	201000	201000	1
325	20240719	131500	999735200	201500	201500	201500	201000	26
326	20240719	131400	994505200	201500	202000	202000	201500	73
327	20240719	131300	979773700	202500	202500	202500	202500	7
328	20240719	131200	978356200	202500	202500	202500	202500	2
329	20240719	131100	977951200	202500	202500	202500	202500	9
330	20240719	131000	976128700	202500	202500	202500	202500	6
331	20240719	130900	974913700	202500	202500	202500	202500	9
332	20240719	130800	973091200	202500	202500	202500	202500	6
333	20240719	130700	971876200	202500	202500	202500	202500	3
334	20240719	130600	971268700	202500	202500	202500	202500	8
335	20240719	130500	969648700	202500	202500	202500	202500	11
336	20240719	130400	967421200	202500	202500	202500	202500	12
337	20240719	130300	964991200	202500	202500	202500	202500	17
338	20240719	130200	961548700	202500	202500	202500	202500	2
339	20240719	130100	961143700	202500	202500	202500	202500	6
340	20240719	130000	959928700	202500	202500	202500	202500	4
341	20240719	125900	959118700	202500	202500	202500	202500	11
342	20240719	125800	956891200	202500	202500	202500	202500	8
343	20240719	125700	955271200	202500	202500	202500	202500	0
344	20240719	125600	955271200	202500	203000	203500	202000	31
345	20240719	125500	948991200	203500	203000	203500	203000	2
346	20240719	125400	948584700	203000	203000	203000	202500	17
347	20240719	125300	945134200	203000	203000	203000	203000	1
348	20240719	125200	944931200	202500	203000	203000	202500	5
349	20240719	125100	943916700	203000	203000	203500	202500	10
350	20240719	125000	941886200	203500	203500	203500	202500	8
351	20240719	124900	940261700	202500	203000	203000	202500	11
352	20240719	124800	938029700	203000	203000	203000	203000	10
353	20240719	124700	935999700	203000	203000	203000	203000	1
354	20240719	124600	935796700	203500	203000	203500	203000	8
355	20240719	124500	934172200	203000	203000	203000	203000	0
356	20240719	124400	934172200	203000	203000	203500	203000	8
357	20240719	124300	932547700	203000	203000	203500	202500	44
358	20240719	124200	923624700	203000	203000	203000	203000	14
359	20240719	124100	920782700	203000	203000	203000	203000	4
360	20240719	124000	919970700	202500	202500	202500	202500	18
361	20240719	123900	916325700	202500	202500	202500	202500	2
362	20240719	123800	915920700	202000	202500	202500	202000	2
363	20240719	123700	915516200	202500	202500	202500	202500	8
364	20240719	123600	913896200	202500	202500	202500	202500	6
365	20240719	123500	912681200	202500	202500	202500	202500	2
366	20240719	123400	912276200	202500	202000	202500	202000	5
367	20240719	123300	911265200	202000	201500	202000	201500	33
368	20240719	123200	904604700	201000	200500	201500	200500	96
369	20240719	123100	885343700	200500	200500	200500	200500	12
370	20240719	123000	882937700	200000	200000	200000	200000	0
371	20240719	122900	882937700	200000	200000	200000	200000	0
372	20240719	122800	882937700	200000	200500	200500	200000	3
373	20240719	122700	882337200	200000	200000	200000	200000	6
374	20240719	122600	881137200	200000	200000	200000	200000	0
375	20240719	122500	881137200	200000	200000	200500	200000	10
376	20240719	122400	879134700	200500	200000	200500	200000	9
377	20240719	122300	877333700	200000	200000	200000	200000	1
378	20240719	122200	877133700	200000	200500	200500	200000	4
379	20240719	122100	876332200	201000	200500	201000	200500	12
380	20240719	122000	873925700	200500	200500	200500	200500	6
381	20240719	121900	872722700	201000	201000	201000	201000	0
382	20240719	121800	872722700	201000	201000	201000	201000	2
383	20240719	121700	872320700	200500	200500	200500	200500	1
384	20240719	121600	872120200	200500	200500	200500	200500	3
385	20240719	121500	871518700	201000	200500	201000	200500	2
386	20240719	121400	871117200	201000	201000	201000	201000	1
387	20240719	121300	870916200	201000	201000	201000	201000	3
388	20240719	121200	870313200	201000	201000	201000	201000	0
389	20240719	121100	870313200	201000	201000	201500	201000	7
390	20240719	121000	868905200	201000	201000	201000	201000	0
391	20240719	120900	868905200	201000	201000	201000	201000	2
392	20240719	120800	868503200	201000	201500	201500	201000	3
393	20240719	120700	867899700	201000	201000	201000	201000	19
394	20240719	120600	864080700	201500	201500	201500	201500	12
395	20240719	120500	861662700	202000	202000	202000	202000	13
396	20240719	120400	859036700	202500	203000	203000	202500	16
397	20240719	120300	855796200	203000	203000	203000	203000	0
398	20240719	120200	855796200	203000	203000	203000	203000	7
399	20240719	120100	854375200	203000	203000	203000	203000	2
400	20240719	120000	853969200	203000	203500	203500	203000	48
401	20240719	115900	844209700	203500	203000	203500	203000	14
402	20240719	115800	841363200	203000	203000	203000	202500	13
403	20240719	115700	838724700	203000	203000	203000	203000	2
404	20240719	115600	838318700	203000	203000	203000	203000	1
405	20240719	115500	838115700	202500	202500	202500	202500	1
406	20240719	115400	837913200	203000	203500	203500	203000	45
407	20240719	115300	828777200	203500	203500	203500	203500	3
408	20240719	115200	828166700	203500	203500	203500	203500	10
409	20240719	115100	826131700	204000	204000	204000	204000	2
410	20240719	115000	825723700	203500	203500	205500	203500	70
411	20240719	114900	811464700	203500	203500	206500	203500	231
412	20240719	114800	764127200	203500	203000	206500	203000	185
413	20240719	114700	726278700	203000	203000	203000	203000	16
414	20240719	114600	723030700	203000	202500	203000	202500	51
415	20240719	114500	712694700	202500	202000	202500	202000	2
416	20240719	114400	712290200	202500	202000	202500	202000	21
417	20240719	114300	708047700	202000	202000	202000	202000	3
418	20240719	114200	707441700	202000	202000	202500	202000	33
419	20240719	114100	700775200	202000	201500	202000	201500	20
420	20240719	114000	696741200	201500	201500	201500	201500	3
421	20240719	113900	696136700	201500	201500	201500	201500	4
422	20240719	113800	695330700	201500	201500	201500	201500	3
423	20240719	113700	694726200	201500	201500	201500	201500	2
424	20240719	113600	694323200	201500	201500	201500	201500	6
425	20240719	113500	693114200	201500	201500	201500	201000	15
426	20240719	113400	690096700	201500	201000	201500	201000	5
427	20240719	113300	689089700	201500	201500	201500	201500	3
428	20240719	113200	688485200	201500	201500	201500	201500	1
429	20240719	113100	688283700	201500	201500	201500	201500	15
430	20240719	113000	685261200	201500	201500	201500	201500	2
431	20240719	112900	684858200	201500	201500	201500	201500	2
432	20240719	112800	684455200	201500	201500	201500	201500	6
433	20240719	112700	683246200	201500	201500	201500	201500	4
434	20240719	112600	682440200	201500	201500	201500	201500	0
435	20240719	112500	682440200	201500	201500	201500	201500	5
436	20240719	112400	681432700	201500	201500	201500	201500	8
437	20240719	112300	679820700	201500	201500	201500	201500	4
438	20240719	112200	679014700	201500	201500	201500	201500	1
439	20240719	112100	678813200	201500	201500	201500	201500	3
440	20240719	112000	678208700	201500	201500	201500	201500	11
441	20240719	111900	675992200	201000	201000	201000	201000	0
442	20240719	111800	675992200	201000	201000	201000	201000	5
443	20240719	111700	674987200	201000	201000	201000	201000	12
444	20240719	111600	672575200	200500	200500	200500	200500	30
445	20240719	111500	666560200	200500	200500	200500	200500	2
446	20240719	111400	666159200	200500	200500	200500	200500	1
447	20240719	111300	665958700	200500	200500	200500	200500	2
448	20240719	111200	665557700	200500	200500	200500	200500	2
449	20240719	111100	665156700	200500	200500	200500	200500	5
450	20240719	111000	664154200	200500	200500	200500	200500	2
451	20240719	110900	663753200	200500	200500	200500	200500	2
452	20240719	110800	663352200	200500	200500	201000	200500	15
453	20240719	110700	660343200	200500	200500	201000	200500	9
454	20240719	110600	658538200	200500	200500	200500	200500	4
455	20240719	110500	657736200	200500	200500	200500	200500	8
456	20240719	110400	656132200	200500	200000	200500	200000	12
457	20240719	110300	653726700	200000	200000	200000	199900	12
458	20240719	110200	651326900	200000	200000	200000	200000	4
459	20240719	110100	650526900	200000	200000	200500	200000	5
460	20240719	110000	649525900	200000	199900	200000	199900	3
461	20240719	105900	648926000	199900	199900	199900	199900	6
462	20240719	105800	647726600	200000	199600	201000	199600	32
463	20240719	105700	641328300	199500	199400	199500	199400	11
464	20240719	105600	639134200	199300	199600	199600	199300	6
465	20240719	105500	637937600	199500	199500	199500	199500	0
466	20240719	105400	637937600	199500	200000	200000	199400	91
467	20240719	105300	619754500	200000	199900	200000	199900	5
468	20240719	105200	618754800	200000	200000	200000	200000	2
469	20240719	105100	618354800	199900	200000	200000	199900	5
470	20240719	105000	617355100	200000	200000	200000	200000	1
471	20240719	104900	617155100	200000	200000	200000	199900	16
472	20240719	104800	613955600	200000	200500	200500	200000	7
473	20240719	104700	612553600	200500	200500	200500	200000	66
474	20240719	104600	599321600	201000	201000	201000	201000	1
475	20240719	104500	599120600	201000	201000	201000	201000	1
476	20240719	104400	598919600	201000	201000	201000	201000	2
477	20240719	104300	598517600	201000	201500	201500	201000	43
478	20240719	104200	589873600	201500	201500	201500	201500	0
479	20240719	104100	589873600	201500	201500	201500	201500	4
480	20240719	104000	589067600	201500	201500	201500	201500	11
481	20240719	103900	586851100	202000	201500	202000	201500	2
482	20240719	103800	586447600	201500	201500	201500	201500	24
483	20240719	103700	581611600	201500	201500	201500	201500	1
484	20240719	103600	581410100	201500	201500	201500	201500	22
485	20240719	103500	576977100	201000	201000	201000	201000	40
486	20240719	103400	568937100	201000	200500	201000	200500	24
487	20240719	103300	564119600	200500	200000	200500	200000	80
488	20240719	103200	548080100	200500	200500	200500	200500	2
489	20240719	103100	547679100	200500	200500	200500	200500	3
490	20240719	103000	547077600	200500	200500	200500	200500	0
491	20240719	102900	547077600	200500	200500	200500	200500	2
492	20240719	102800	546676600	200500	200500	200500	200500	2
493	20240719	102700	546275600	200500	200500	200500	200500	2
494	20240719	102600	545874600	200500	200500	200500	200500	1
495	20240719	102500	545674100	200500	200500	200500	200500	1
496	20240719	102400	545473600	200500	200500	200500	200500	9
497	20240719	102300	543669100	200500	200500	200500	200500	25
498	20240719	102200	538656600	200500	200500	200500	200500	5
499	20240719	102100	537654100	200500	200500	200500	200500	4
500	20240719	102000	536852100	200500	200500	200500	200500	0
501	20240719	101900	536852100	200500	200500	200500	200500	9
502	20240719	101800	535047600	200500	200500	200500	200500	1
503	20240719	101700	534847100	200500	200500	201000	200500	60
504	20240719	101600	522816600	200000	200500	200500	200000	2
505	20240719	101500	522416100	200000	200500	200500	200000	3
506	20240719	101400	521815100	200500	200500	200500	200500	1
507	20240719	101300	521614600	200500	200500	200500	200500	0
508	20240719	101200	521614600	200500	200500	200500	200500	2
509	20240719	101100	521213600	200500	200500	200500	200500	5
510	20240719	101000	520211100	201000	200500	201000	200500	65
511	20240719	100900	507176600	200000	199900	200500	199900	32
512	20240719	100800	500778600	199800	199900	199900	199800	5
513	20240719	100700	499779400	199900	199800	199900	199800	6
514	20240719	100600	498580400	199800	199800	199800	199800	0
515	20240719	100500	498580400	199800	199700	199800	199700	2
516	20240719	100400	498180900	199800	199500	199800	199400	25
517	20240719	100300	493192800	199400	199500	199500	199400	3
518	20240719	100200	492594500	199400	199400	199400	199400	1
519	20240719	100100	492395100	199400	199300	199400	199300	5
520	20240719	100000	491398500	199300	199100	199300	199100	17
521	20240719	095900	488013300	199000	199000	199000	199000	2
522	20240719	095800	487615300	199100	199000	199100	199000	9
523	20240719	095700	485824200	199000	199000	199000	199000	33
524	20240719	095600	479257200	199000	199100	199100	199000	4
525	20240719	095500	478461100	199100	199100	199100	199000	3
526	20240719	095400	477863900	199100	199100	199100	199100	2
527	20240719	095300	477465700	199100	199000	199100	199000	15
528	20240719	095200	474480600	199300	199200	199500	199100	94
529	20240719	095100	455757400	199400	199800	199800	199000	153
530	20240719	095000	425291000	199900	199900	199900	199900	0
531	20240719	094900	425291000	199900	199900	199900	199900	3
532	20240719	094800	424691300	200000	199400	200000	199200	33
533	20240719	094700	418113000	199500	200500	200500	199500	128
534	20240719	094600	392517200	200500	200000	200500	200000	19
535	20240719	094500	388716200	200000	200500	200500	200000	10
536	20240719	094400	386715200	200500	200000	200500	200000	5
537	20240719	094300	385714700	200500	200500	200500	200500	1
538	20240719	094200	385514200	200000	200000	200500	200000	12
539	20240719	094100	383113700	200500	200500	200500	200000	15
540	20240719	094000	380108700	200000	200000	200500	200000	5
541	20240719	093900	379108200	200500	200500	200500	200500	1
542	20240719	093800	378907700	200000	200500	200500	200000	10
543	20240719	093700	376904200	200000	200500	200500	200000	6
544	20240719	093600	375703200	200500	200500	200500	200500	2
545	20240719	093500	375302200	200000	200000	200500	200000	9
546	20240719	093400	373499200	200500	200500	200500	200500	0
547	20240719	093300	373499200	200500	200500	200500	200500	1
548	20240719	093200	373298700	200500	200000	200500	200000	63
549	20240719	093100	360667700	200500	200000	200500	200000	16
550	20240719	093000	357466200	200000	199800	200000	199700	20
551	20240719	092900	353470100	199600	199400	199600	199400	11
552	20240719	092800	351275900	199400	199300	199400	199300	9
553	20240719	092700	349481800	199100	199200	199200	199000	53
554	20240719	092600	338931400	199500	199100	199500	199100	5
555	20240719	092500	337935200	199400	199000	199400	198900	119
556	20240719	092400	314227700	199000	199200	199200	198900	69
557	20240719	092300	300492300	199200	199600	199600	199000	147
558	20240719	092200	271218300	199500	199500	199900	199300	87
559	20240719	092100	253861200	199500	200000	200000	199500	153
560	20240719	092000	223271500	200000	200500	200500	200000	46
561	20240719	091900	214063500	200500	200500	200500	200000	7
562	20240719	091800	212662000	200500	201000	201000	200500	169
563	20240719	091700	178730000	201500	201500	201500	201500	48
564	20240719	091600	169058000	201500	201500	201500	201500	15
565	20240719	091500	166035500	201500	201500	201500	201000	48
566	20240719	091400	156374500	201500	201500	201500	201500	12
567	20240719	091300	153956500	201500	201500	201500	201500	8
568	20240719	091200	152344500	201000	201500	202500	201000	118
569	20240719	091100	128559000	201500	202000	202000	201500	9
570	20240719	091000	126741500	202500	202000	203000	202000	112
571	20240719	090900	104102000	201500	202500	202500	201500	84
572	20240719	090800	87134500	202000	202500	202500	202000	21
573	20240719	090700	82883000	202500	204000	204000	202500	17
574	20240719	090600	79426500	203500	202500	203500	202500	17
575	20240719	090500	75978500	203000	202500	203500	202500	28
576	20240719	090400	70297500	202000	202000	202500	202000	13
577	20240719	090300	67668000	201500	202000	202500	201500	48
578	20240719	090200	57976000	202000	202000	202500	202000	10
579	20240719	090100	55952500	201500	202500	205000	201500	174
580	20240719	090000	20746500	202000	204000	204000	201500	102