KissMeData/003920/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184100	146250000	551000	551000	551000	551000	5
3	20240719	184000	146250000	551000	551000	551000	551000	0
4	20240719	183900	146250000	551000	551000	551000	551000	0
5	20240719	183800	146250000	551000	551000	551000	551000	0
6	20240719	183700	146250000	551000	551000	551000	551000	0
7	20240719	183600	146250000	551000	551000	551000	551000	0
8	20240719	183500	146250000	551000	551000	551000	551000	0
9	20240719	183400	146250000	551000	551000	551000	551000	0
10	20240719	183300	146250000	551000	551000	551000	551000	0
11	20240719	183200	146250000	551000	551000	551000	551000	0
12	20240719	183100	146250000	551000	551000	551000	551000	0
13	20240719	183000	146250000	551000	551000	551000	551000	0
14	20240719	182900	146250000	551000	551000	551000	551000	0
15	20240719	182800	146250000	551000	551000	551000	551000	0
16	20240719	182700	146250000	551000	551000	551000	551000	0
17	20240719	182600	146250000	551000	551000	551000	551000	0
18	20240719	182500	146250000	551000	551000	551000	551000	0
19	20240719	182400	146250000	551000	551000	551000	551000	0
20	20240719	182300	146250000	551000	551000	551000	551000	0
21	20240719	182200	146250000	551000	551000	551000	551000	0
22	20240719	182100	146250000	551000	551000	551000	551000	0
23	20240719	182000	146250000	551000	551000	551000	551000	0
24	20240719	181900	146250000	551000	551000	551000	551000	0
25	20240719	181800	146250000	551000	551000	551000	551000	0
26	20240719	181700	146250000	551000	551000	551000	551000	0
27	20240719	181600	146250000	551000	551000	551000	551000	0
28	20240719	181500	146250000	551000	551000	551000	551000	0
29	20240719	181400	146250000	551000	551000	551000	551000	0
30	20240719	181300	146250000	551000	551000	551000	551000	0
31	20240719	181200	146250000	551000	551000	551000	551000	0
32	20240719	181100	146250000	551000	551000	551000	551000	5
33	20240719	181000	146250000	551000	551000	551000	551000	0
34	20240719	180900	146250000	551000	551000	551000	551000	0
35	20240719	180800	146250000	551000	551000	551000	551000	0
36	20240719	180700	146250000	551000	551000	551000	551000	0
37	20240719	180600	146250000	551000	551000	551000	551000	0
38	20240719	180500	146250000	551000	551000	551000	551000	0
39	20240719	180400	146250000	551000	551000	551000	551000	0
40	20240719	180300	146250000	551000	551000	551000	551000	0
41	20240719	180200	146250000	551000	551000	551000	551000	0
42	20240719	180100	146250000	551000	551000	551000	551000	0
43	20240719	180000	146250000	551000	551000	551000	551000	0
44	20240719	175900	146250000	551000	551000	551000	551000	0
45	20240719	175800	146250000	551000	551000	551000	551000	0
46	20240719	175700	146250000	551000	551000	551000	551000	0
47	20240719	175600	146250000	551000	551000	551000	551000	0
48	20240719	175500	146250000	551000	551000	551000	551000	0
49	20240719	175400	146250000	551000	551000	551000	551000	0
50	20240719	175300	146250000	551000	551000	551000	551000	0
51	20240719	175200	146250000	551000	551000	551000	551000	0
52	20240719	175100	146250000	551000	551000	551000	551000	0
53	20240719	175000	146250000	551000	551000	551000	551000	0
54	20240719	174900	146250000	551000	551000	551000	551000	0
55	20240719	174800	146250000	551000	551000	551000	551000	0
56	20240719	174700	146250000	551000	551000	551000	551000	0
57	20240719	174600	146250000	551000	551000	551000	551000	0
58	20240719	174500	146250000	551000	551000	551000	551000	0
59	20240719	174400	146250000	551000	551000	551000	551000	0
60	20240719	174300	146250000	551000	551000	551000	551000	0
61	20240719	174200	146250000	551000	551000	551000	551000	0
62	20240719	174100	146250000	551000	551000	551000	551000	5
63	20240719	174000	146250000	551000	551000	551000	551000	0
64	20240719	173900	146250000	551000	551000	551000	551000	0
65	20240719	173800	146250000	551000	551000	551000	551000	0
66	20240719	173700	146250000	551000	551000	551000	551000	0
67	20240719	173600	146250000	551000	551000	551000	551000	0
68	20240719	173500	146250000	551000	551000	551000	551000	0
69	20240719	173400	146250000	551000	551000	551000	551000	0
70	20240719	173300	146250000	551000	551000	551000	551000	0
71	20240719	173200	146250000	551000	551000	551000	551000	0
72	20240719	173100	146250000	551000	551000	551000	551000	0
73	20240719	173000	146250000	551000	551000	551000	551000	0
74	20240719	172900	146250000	551000	551000	551000	551000	0
75	20240719	172800	146250000	551000	551000	551000	551000	0
76	20240719	172700	146250000	551000	551000	551000	551000	0
77	20240719	172600	146250000	551000	551000	551000	551000	0
78	20240719	172500	146250000	551000	551000	551000	551000	0
79	20240719	172400	146250000	551000	551000	551000	551000	0
80	20240719	172300	146250000	551000	551000	551000	551000	0
81	20240719	172200	146250000	551000	551000	551000	551000	0
82	20240719	172100	146250000	551000	551000	551000	551000	0
83	20240719	172000	146250000	551000	551000	551000	551000	0
84	20240719	171900	146250000	551000	551000	551000	551000	0
85	20240719	171800	146250000	551000	551000	551000	551000	0
86	20240719	171700	146250000	551000	551000	551000	551000	0
87	20240719	171600	146250000	551000	551000	551000	551000	0
88	20240719	171500	146250000	551000	551000	551000	551000	0
89	20240719	171400	146250000	551000	551000	551000	551000	0
90	20240719	171300	146250000	551000	551000	551000	551000	0
91	20240719	171200	146250000	551000	551000	551000	551000	0
92	20240719	171100	146250000	551000	551000	551000	551000	5
93	20240719	171000	146250000	551000	551000	551000	551000	0
94	20240719	170900	146250000	551000	551000	551000	551000	0
95	20240719	170800	146250000	551000	551000	551000	551000	0
96	20240719	170700	146250000	551000	551000	551000	551000	0
97	20240719	170600	146250000	551000	551000	551000	551000	0
98	20240719	170500	146250000	551000	551000	551000	551000	0
99	20240719	170400	146250000	551000	551000	551000	551000	0
100	20240719	170300	146250000	551000	551000	551000	551000	0
101	20240719	170200	146250000	551000	551000	551000	551000	0
102	20240719	170100	146250000	551000	551000	551000	551000	0
103	20240719	170000	146250000	551000	551000	551000	551000	0
104	20240719	165900	146250000	551000	551000	551000	551000	0
105	20240719	165800	146250000	551000	551000	551000	551000	0
106	20240719	165700	146250000	551000	551000	551000	551000	0
107	20240719	165600	146250000	551000	551000	551000	551000	0
108	20240719	165500	146250000	551000	551000	551000	551000	0
109	20240719	165400	146250000	551000	551000	551000	551000	0
110	20240719	165300	146250000	551000	551000	551000	551000	0
111	20240719	165200	146250000	551000	551000	551000	551000	0
112	20240719	165100	146250000	551000	551000	551000	551000	0
113	20240719	165000	146250000	551000	551000	551000	551000	0
114	20240719	164900	146250000	551000	551000	551000	551000	0
115	20240719	164800	146250000	551000	551000	551000	551000	0
116	20240719	164700	146250000	551000	551000	551000	551000	0
117	20240719	164600	146250000	551000	551000	551000	551000	0
118	20240719	164500	146250000	551000	551000	551000	551000	0
119	20240719	164400	146250000	551000	551000	551000	551000	0
120	20240719	164300	146250000	551000	551000	551000	551000	0
121	20240719	164200	146250000	551000	551000	551000	551000	0
122	20240719	164100	146250000	551000	551000	551000	551000	5
123	20240719	164000	146250000	551000	551000	551000	551000	0
124	20240719	163900	146250000	551000	551000	551000	551000	0
125	20240719	163800	146250000	551000	551000	551000	551000	0
126	20240719	163700	146250000	551000	551000	551000	551000	0
127	20240719	163600	146250000	551000	551000	551000	551000	0
128	20240719	163500	146250000	551000	551000	551000	551000	0
129	20240719	163400	146250000	551000	551000	551000	551000	0
130	20240719	163300	146250000	551000	551000	551000	551000	0
131	20240719	163200	146250000	551000	551000	551000	551000	0
132	20240719	163100	146250000	551000	551000	551000	551000	0
133	20240719	163000	146250000	551000	551000	551000	551000	0
134	20240719	162900	146250000	551000	551000	551000	551000	0
135	20240719	162800	146250000	551000	551000	551000	551000	0
136	20240719	162700	146250000	551000	551000	551000	551000	0
137	20240719	162600	146250000	551000	551000	551000	551000	0
138	20240719	162500	146250000	551000	551000	551000	551000	0
139	20240719	162400	146250000	551000	551000	551000	551000	0
140	20240719	162300	146250000	551000	551000	551000	551000	0
141	20240719	162200	146250000	551000	551000	551000	551000	0
142	20240719	162100	146250000	551000	551000	551000	551000	0
143	20240719	162000	146250000	551000	551000	551000	551000	0
144	20240719	161900	146250000	551000	551000	551000	551000	0
145	20240719	161800	146250000	551000	551000	551000	551000	0
146	20240719	161700	146250000	551000	551000	551000	551000	0
147	20240719	161600	146250000	551000	551000	551000	551000	0
148	20240719	161500	146250000	551000	551000	551000	551000	0
149	20240719	161400	146250000	551000	551000	551000	551000	0
150	20240719	161300	146250000	551000	551000	551000	551000	0
151	20240719	161200	146250000	551000	551000	551000	551000	0
152	20240719	161100	146250000	551000	551000	551000	551000	5
153	20240719	161000	146250000	551000	551000	551000	551000	0
154	20240719	160900	146250000	551000	551000	551000	551000	0
155	20240719	160800	146250000	551000	551000	551000	551000	0
156	20240719	160700	146250000	551000	551000	551000	551000	0
157	20240719	160600	146250000	551000	551000	551000	551000	0
158	20240719	160500	146250000	551000	551000	551000	551000	0
159	20240719	160400	146250000	551000	551000	551000	551000	0
160	20240719	160300	146250000	551000	551000	551000	551000	0
161	20240719	160200	146250000	551000	551000	551000	551000	0
162	20240719	160100	146250000	551000	551000	551000	551000	0
163	20240719	160000	146250000	551000	551000	551000	551000	0
164	20240719	155900	146250000	551000	551000	551000	551000	0
165	20240719	155800	146250000	551000	551000	551000	551000	0
166	20240719	155700	146250000	551000	551000	551000	551000	0
167	20240719	155600	146250000	551000	551000	551000	551000	0
168	20240719	155500	146250000	551000	551000	551000	551000	0
169	20240719	155400	146250000	551000	551000	551000	551000	0
170	20240719	155300	146250000	551000	551000	551000	551000	0
171	20240719	155200	146250000	551000	551000	551000	551000	0
172	20240719	155100	146250000	551000	551000	551000	551000	0
173	20240719	155000	146250000	551000	551000	551000	551000	0
174	20240719	154900	146250000	551000	551000	551000	551000	0
175	20240719	154800	146250000	551000	551000	551000	551000	0
176	20240719	154700	146250000	551000	551000	551000	551000	0
177	20240719	154600	146250000	551000	551000	551000	551000	0
178	20240719	154500	146250000	551000	551000	551000	551000	0
179	20240719	154400	146250000	551000	551000	551000	551000	0
180	20240719	154300	146250000	551000	551000	551000	551000	0
181	20240719	154200	146250000	551000	551000	551000	551000	0
182	20240719	154100	146250000	551000	551000	551000	551000	5
183	20240719	154000	146250000	551000	551000	551000	551000	0
184	20240719	153900	146250000	551000	551000	551000	551000	0
185	20240719	153800	146250000	551000	551000	551000	551000	0
186	20240719	153700	146250000	551000	551000	551000	551000	0
187	20240719	153600	146250000	551000	551000	551000	551000	0
188	20240719	153500	146250000	551000	551000	551000	551000	0
189	20240719	153400	146250000	551000	551000	551000	551000	0
190	20240719	153300	146250000	551000	551000	551000	551000	0
191	20240719	153200	146250000	551000	551000	551000	551000	0
192	20240719	153100	146250000	551000	551000	551000	551000	0
193	20240719	153000	146250000	551000	551000	551000	551000	5
194	20240719	152900	143495000	552000	552000	552000	552000	0
195	20240719	152800	143495000	552000	552000	552000	552000	0
196	20240719	152700	143495000	552000	552000	552000	552000	0
197	20240719	152600	143495000	552000	552000	552000	552000	0
198	20240719	152500	143495000	552000	552000	552000	552000	0
199	20240719	152400	143495000	552000	552000	552000	552000	0
200	20240719	152300	143495000	552000	552000	552000	552000	0
201	20240719	152200	143495000	552000	552000	552000	552000	0
202	20240719	152100	143495000	552000	552000	552000	552000	0
203	20240719	152000	143495000	552000	552000	552000	552000	0
204	20240719	151900	143495000	552000	552000	552000	552000	6
205	20240719	151800	140183000	552000	552000	552000	552000	2
206	20240719	151700	139079000	551000	551000	551000	551000	1
207	20240719	151600	138528000	551000	551000	551000	551000	0
208	20240719	151500	138528000	551000	551000	551000	551000	0
209	20240719	151400	138528000	551000	551000	551000	551000	0
210	20240719	151300	138528000	551000	551000	551000	551000	0
211	20240719	151200	138528000	551000	551000	551000	551000	0
212	20240719	151100	138528000	551000	551000	551000	551000	0
213	20240719	151000	138528000	551000	551000	551000	551000	1
214	20240719	150900	137977000	552000	552000	552000	552000	1
215	20240719	150800	137425000	552000	552000	552000	552000	1
216	20240719	150700	136873000	552000	552000	552000	552000	1
217	20240719	150600	136321000	552000	552000	552000	552000	1
218	20240719	150500	135769000	552000	552000	552000	552000	2
219	20240719	150400	134665000	552000	552000	552000	552000	2
220	20240719	150300	133561000	552000	552000	552000	552000	1
221	20240719	150200	133009000	552000	552000	552000	552000	1
222	20240719	150100	132457000	552000	552000	552000	552000	1
223	20240719	150000	131905000	552000	552000	552000	552000	1
224	20240719	145900	131353000	552000	552000	552000	552000	2
225	20240719	145800	130249000	552000	552000	552000	552000	1
226	20240719	145700	129697000	551000	552000	552000	551000	2
227	20240719	145600	128594000	552000	552000	552000	552000	1
228	20240719	145500	128042000	552000	552000	552000	552000	1
229	20240719	145400	127490000	552000	553000	553000	552000	2
230	20240719	145300	126385000	552000	552000	552000	552000	1
231	20240719	145200	125833000	552000	552000	552000	552000	1
232	20240719	145100	125281000	552000	552000	552000	552000	13
233	20240719	145000	118105000	551000	552000	552000	551000	5
234	20240719	144900	115349000	552000	552000	552000	552000	3
235	20240719	144800	113693000	552000	552000	552000	552000	1
236	20240719	144700	113141000	552000	552000	552000	552000	1
237	20240719	144600	112589000	552000	552000	552000	552000	1
238	20240719	144500	112037000	552000	552000	552000	552000	1
239	20240719	144400	111485000	552000	552000	552000	552000	1
240	20240719	144300	110933000	552000	552000	552000	552000	3
241	20240719	144200	109277000	552000	552000	552000	552000	1
242	20240719	144100	108725000	552000	552000	552000	552000	1
243	20240719	144000	108173000	552000	552000	552000	552000	2
244	20240719	143900	107069000	552000	552000	552000	552000	1
245	20240719	143800	106517000	552000	552000	552000	551000	5
246	20240719	143700	103760000	551000	551000	551000	551000	1
247	20240719	143600	103209000	551000	551000	551000	551000	1
248	20240719	143500	102658000	551000	551000	551000	551000	0
249	20240719	143400	102658000	551000	551000	551000	551000	1
250	20240719	143300	102107000	552000	551000	552000	551000	5
251	20240719	143200	99351000	551000	551000	551000	551000	1
252	20240719	143100	98800000	551000	551000	551000	551000	1
253	20240719	143000	98249000	551000	551000	551000	551000	3
254	20240719	142900	96596000	551000	551000	551000	551000	1
255	20240719	142800	96045000	551000	551000	551000	551000	1
256	20240719	142700	95494000	551000	551000	551000	551000	1
257	20240719	142600	94943000	551000	551000	551000	551000	1
258	20240719	142500	94392000	551000	551000	551000	551000	1
259	20240719	142400	93841000	551000	551000	551000	551000	2
260	20240719	142300	92739000	551000	551000	551000	551000	2
261	20240719	142200	91637000	551000	551000	551000	551000	1
262	20240719	142100	91086000	550000	550000	550000	550000	0
263	20240719	142000	91086000	550000	551000	551000	550000	4
264	20240719	141900	88883000	551000	551000	551000	551000	2
265	20240719	141800	87781000	551000	551000	551000	551000	1
266	20240719	141700	87230000	550000	550000	550000	550000	0
267	20240719	141600	87230000	550000	550000	550000	550000	1
268	20240719	141500	86680000	550000	550000	550000	550000	1
269	20240719	141400	86130000	550000	550000	550000	550000	2
270	20240719	141300	85030000	550000	550000	550000	550000	2
271	20240719	141200	83930000	550000	550000	550000	550000	1
272	20240719	141100	83380000	550000	550000	550000	550000	1
273	20240719	141000	82830000	550000	550000	550000	550000	3
274	20240719	140900	81180000	550000	550000	550000	550000	2
275	20240719	140800	80080000	550000	550000	550000	550000	1
276	20240719	140700	79530000	550000	550000	550000	550000	1
277	20240719	140600	78980000	550000	550000	550000	550000	1
278	20240719	140500	78430000	550000	550000	550000	550000	1
279	20240719	140400	77880000	550000	550000	550000	550000	1
280	20240719	140300	77330000	550000	550000	550000	550000	3
281	20240719	140200	75680000	550000	550000	550000	550000	1
282	20240719	140100	75130000	550000	550000	550000	550000	2
283	20240719	140000	74030000	550000	550000	550000	550000	1
284	20240719	135900	73480000	550000	550000	550000	550000	1
285	20240719	135800	72930000	550000	550000	550000	550000	1
286	20240719	135700	72380000	550000	550000	550000	550000	2
287	20240719	135600	71280000	550000	550000	550000	550000	1
288	20240719	135500	70730000	550000	550000	550000	550000	1
289	20240719	135400	70180000	550000	550000	550000	550000	1
290	20240719	135300	69630000	550000	550000	550000	550000	1
291	20240719	135200	69080000	550000	550000	550000	550000	1
292	20240719	135100	68530000	550000	550000	550000	550000	3
293	20240719	135000	66880000	550000	550000	550000	550000	1
294	20240719	134900	66330000	550000	550000	550000	550000	1
295	20240719	134800	65780000	550000	550000	550000	550000	0
296	20240719	134700	65780000	550000	550000	550000	550000	0
297	20240719	134600	65780000	550000	550000	550000	550000	0
298	20240719	134500	65780000	550000	550000	550000	550000	0
299	20240719	134400	65780000	550000	550000	550000	550000	0
300	20240719	134300	65780000	550000	550000	550000	550000	0
301	20240719	134200	65780000	550000	550000	550000	550000	0
302	20240719	134100	65780000	550000	550000	550000	550000	0
303	20240719	134000	65780000	550000	550000	550000	550000	0
304	20240719	133900	65780000	550000	550000	550000	550000	2
305	20240719	133800	64680000	549000	549000	549000	549000	2
306	20240719	133700	63582000	549000	549000	549000	549000	0
307	20240719	133600	63582000	549000	549000	549000	549000	10
308	20240719	133500	58092000	548000	548000	548000	548000	0
309	20240719	133400	58092000	548000	548000	548000	548000	0
310	20240719	133300	58092000	548000	548000	548000	548000	0
311	20240719	133200	58092000	548000	548000	548000	548000	0
312	20240719	133100	58092000	548000	548000	548000	548000	0
313	20240719	133000	58092000	548000	548000	548000	548000	0
314	20240719	132900	58092000	548000	548000	548000	548000	0
315	20240719	132800	58092000	548000	548000	548000	548000	3
316	20240719	132700	56448000	548000	548000	548000	548000	0
317	20240719	132600	56448000	548000	548000	548000	548000	0
318	20240719	132500	56448000	548000	548000	548000	548000	0
319	20240719	132400	56448000	548000	548000	548000	548000	0
320	20240719	132300	56448000	548000	548000	548000	548000	0
321	20240719	132200	56448000	548000	548000	548000	548000	0
322	20240719	132100	56448000	548000	548000	548000	548000	0
323	20240719	132000	56448000	548000	548000	548000	548000	0
324	20240719	131900	56448000	548000	548000	548000	548000	0
325	20240719	131800	56448000	548000	548000	548000	548000	0
326	20240719	131700	56448000	548000	548000	548000	548000	0
327	20240719	131600	56448000	548000	548000	548000	548000	0
328	20240719	131500	56448000	548000	548000	548000	548000	0
329	20240719	131400	56448000	548000	548000	548000	548000	0
330	20240719	131300	56448000	548000	548000	548000	548000	0
331	20240719	131200	56448000	548000	548000	548000	548000	0
332	20240719	131100	56448000	548000	548000	548000	548000	0
333	20240719	131000	56448000	548000	548000	548000	548000	2
334	20240719	130900	55352000	549000	549000	549000	549000	0
335	20240719	130800	55352000	549000	549000	549000	549000	0
336	20240719	130700	55352000	549000	549000	549000	549000	0
337	20240719	130600	55352000	549000	549000	549000	549000	0
338	20240719	130500	55352000	549000	549000	549000	549000	0
339	20240719	130400	55352000	549000	549000	549000	549000	1
340	20240719	130300	54803000	549000	549000	549000	549000	0
341	20240719	130200	54803000	549000	549000	549000	549000	0
342	20240719	130100	54803000	549000	549000	549000	549000	0
343	20240719	130000	54803000	549000	549000	549000	549000	0
344	20240719	125900	54803000	549000	549000	549000	549000	1
345	20240719	125800	54254000	547000	547000	547000	547000	0
346	20240719	125700	54254000	547000	547000	547000	547000	0
347	20240719	125600	54254000	547000	547000	547000	547000	0
348	20240719	125500	54254000	547000	547000	547000	547000	0
349	20240719	125400	54254000	547000	547000	547000	547000	0
350	20240719	125300	54254000	547000	547000	547000	547000	0
351	20240719	125200	54254000	547000	547000	547000	547000	0
352	20240719	125100	54254000	547000	547000	547000	547000	1
353	20240719	125000	53707000	548000	548000	548000	548000	0
354	20240719	124900	53707000	548000	548000	548000	548000	5
355	20240719	124800	50967000	549000	549000	549000	549000	0
356	20240719	124700	50967000	549000	549000	549000	549000	0
357	20240719	124600	50967000	549000	549000	549000	549000	0
358	20240719	124500	50967000	549000	549000	549000	549000	0
359	20240719	124400	50967000	549000	549000	549000	549000	0
360	20240719	124300	50967000	549000	549000	549000	549000	0
361	20240719	124200	50967000	549000	549000	549000	549000	0
362	20240719	124100	50967000	549000	549000	549000	549000	0
363	20240719	124000	50967000	549000	549000	549000	549000	0
364	20240719	123900	50967000	549000	549000	549000	549000	0
365	20240719	123800	50967000	549000	549000	549000	549000	0
366	20240719	123700	50967000	549000	549000	549000	549000	0
367	20240719	123600	50967000	549000	549000	549000	549000	0
368	20240719	123500	50967000	549000	549000	549000	549000	0
369	20240719	123400	50967000	549000	549000	549000	549000	0
370	20240719	123300	50967000	549000	549000	549000	549000	0
371	20240719	123200	50967000	549000	549000	549000	549000	0
372	20240719	123100	50967000	549000	549000	549000	549000	0
373	20240719	123000	50967000	549000	549000	549000	549000	0
374	20240719	122900	50967000	549000	549000	549000	549000	0
375	20240719	122800	50967000	549000	549000	549000	549000	0
376	20240719	122700	50967000	549000	549000	549000	549000	1
377	20240719	122600	50418000	549000	549000	549000	549000	0
378	20240719	122500	50418000	549000	549000	549000	549000	0
379	20240719	122400	50418000	549000	549000	549000	549000	1
380	20240719	122300	49869000	548000	548000	548000	548000	0
381	20240719	122200	49869000	548000	548000	548000	548000	0
382	20240719	122100	49869000	548000	548000	548000	548000	0
383	20240719	122000	49869000	548000	548000	548000	548000	0
384	20240719	121900	49869000	548000	548000	548000	548000	0
385	20240719	121800	49869000	548000	548000	548000	548000	0
386	20240719	121700	49869000	548000	548000	548000	548000	7
387	20240719	121600	46033000	549000	549000	549000	549000	0
388	20240719	121500	46033000	549000	549000	549000	549000	0
389	20240719	121400	46033000	549000	549000	549000	549000	0
390	20240719	121300	46033000	549000	549000	549000	549000	0
391	20240719	121200	46033000	549000	549000	549000	549000	0
392	20240719	121100	46033000	549000	549000	549000	549000	0
393	20240719	121000	46033000	549000	549000	549000	549000	0
394	20240719	120900	46033000	549000	549000	549000	549000	0
395	20240719	120800	46033000	549000	549000	549000	549000	0
396	20240719	120700	46033000	549000	549000	549000	549000	0
397	20240719	120600	46033000	549000	549000	549000	549000	0
398	20240719	120500	46033000	549000	549000	549000	549000	0
399	20240719	120400	46033000	549000	549000	549000	549000	0
400	20240719	120300	46033000	549000	549000	549000	549000	0
401	20240719	120200	46033000	549000	549000	549000	549000	0
402	20240719	120100	46033000	549000	549000	549000	549000	0
403	20240719	120000	46033000	549000	549000	549000	549000	0
404	20240719	115900	46033000	549000	549000	549000	549000	0
405	20240719	115800	46033000	549000	549000	549000	549000	0
406	20240719	115700	46033000	549000	549000	549000	549000	0
407	20240719	115600	46033000	549000	549000	549000	549000	0
408	20240719	115500	46033000	549000	549000	549000	549000	0
409	20240719	115400	46033000	549000	549000	549000	549000	1
410	20240719	115300	45484000	549000	549000	549000	549000	0
411	20240719	115200	45484000	549000	549000	549000	549000	0
412	20240719	115100	45484000	549000	549000	549000	549000	0
413	20240719	115000	45484000	549000	549000	549000	549000	0
414	20240719	114900	45484000	549000	549000	549000	549000	0
415	20240719	114800	45484000	549000	549000	549000	549000	0
416	20240719	114700	45484000	549000	549000	549000	549000	5
417	20240719	114600	42739000	550000	550000	550000	550000	0
418	20240719	114500	42739000	550000	550000	550000	550000	0
419	20240719	114400	42739000	550000	550000	550000	550000	0
420	20240719	114300	42739000	550000	550000	550000	550000	0
421	20240719	114200	42739000	550000	550000	550000	550000	0
422	20240719	114100	42739000	550000	550000	550000	550000	0
423	20240719	114000	42739000	550000	550000	550000	550000	0
424	20240719	113900	42739000	550000	550000	550000	550000	1
425	20240719	113800	42189000	550000	550000	550000	550000	2
426	20240719	113700	41089000	550000	550000	550000	550000	1
427	20240719	113600	40539000	550000	550000	550000	550000	1
428	20240719	113500	39989000	548000	548000	548000	548000	0
429	20240719	113400	39989000	548000	548000	548000	548000	0
430	20240719	113300	39989000	548000	548000	548000	548000	0
431	20240719	113200	39989000	548000	548000	548000	548000	0
432	20240719	113100	39989000	548000	548000	548000	548000	0
433	20240719	113000	39989000	548000	548000	548000	548000	1
434	20240719	112900	39441000	548000	548000	548000	548000	0
435	20240719	112800	39441000	548000	548000	548000	548000	0
436	20240719	112700	39441000	548000	548000	548000	548000	0
437	20240719	112600	39441000	548000	548000	548000	548000	1
438	20240719	112500	38893000	548000	548000	548000	548000	0
439	20240719	112400	38893000	548000	548000	548000	548000	0
440	20240719	112300	38893000	548000	548000	548000	548000	0
441	20240719	112200	38893000	548000	548000	548000	548000	0
442	20240719	112100	38893000	548000	548000	548000	548000	0
443	20240719	112000	38893000	548000	548000	548000	548000	1
444	20240719	111900	38345000	548000	548000	548000	548000	0
445	20240719	111800	38345000	548000	548000	548000	548000	2
446	20240719	111700	37249000	548000	548000	548000	548000	0
447	20240719	111600	37249000	548000	548000	548000	548000	0
448	20240719	111500	37249000	548000	548000	548000	548000	2
449	20240719	111400	36153000	548000	548000	548000	548000	0
450	20240719	111300	36153000	548000	548000	548000	548000	0
451	20240719	111200	36153000	548000	548000	548000	548000	0
452	20240719	111100	36153000	548000	548000	548000	548000	0
453	20240719	111000	36153000	548000	548000	548000	548000	0
454	20240719	110900	36153000	548000	548000	548000	548000	0
455	20240719	110800	36153000	548000	547000	548000	547000	5
456	20240719	110700	33417000	547000	547000	547000	547000	0
457	20240719	110600	33417000	547000	547000	547000	547000	0
458	20240719	110500	33417000	547000	547000	547000	547000	4
459	20240719	110400	31229000	549000	549000	549000	549000	0
460	20240719	110300	31229000	549000	549000	549000	549000	0
461	20240719	110200	31229000	549000	549000	549000	549000	0
462	20240719	110100	31229000	549000	549000	549000	549000	0
463	20240719	110000	31229000	549000	549000	549000	549000	0
464	20240719	105900	31229000	549000	549000	549000	549000	0
465	20240719	105800	31229000	549000	549000	549000	549000	0
466	20240719	105700	31229000	549000	549000	549000	549000	0
467	20240719	105600	31229000	549000	549000	549000	549000	0
468	20240719	105500	31229000	549000	549000	549000	549000	0
469	20240719	105400	31229000	549000	549000	549000	549000	0
470	20240719	105300	31229000	549000	549000	549000	549000	0
471	20240719	105200	31229000	549000	549000	549000	549000	0
472	20240719	105100	31229000	549000	549000	549000	549000	1
473	20240719	105000	30680000	550000	550000	550000	550000	0
474	20240719	104900	30680000	550000	550000	550000	550000	0
475	20240719	104800	30680000	550000	550000	550000	550000	0
476	20240719	104700	30680000	550000	550000	550000	550000	0
477	20240719	104600	30680000	550000	550000	550000	550000	0
478	20240719	104500	30680000	550000	550000	550000	550000	0
479	20240719	104400	30680000	550000	550000	550000	550000	0
480	20240719	104300	30680000	550000	550000	550000	550000	0
481	20240719	104200	30680000	550000	550000	550000	550000	0
482	20240719	104100	30680000	550000	550000	550000	550000	0
483	20240719	104000	30680000	550000	550000	550000	550000	0
484	20240719	103900	30680000	550000	550000	550000	550000	0
485	20240719	103800	30680000	550000	550000	550000	550000	0
486	20240719	103700	30680000	550000	550000	550000	550000	0
487	20240719	103600	30680000	550000	550000	550000	550000	0
488	20240719	103500	30680000	550000	550000	550000	550000	0
489	20240719	103400	30680000	550000	550000	550000	550000	0
490	20240719	103300	30680000	550000	550000	550000	550000	0
491	20240719	103200	30680000	550000	550000	550000	550000	1
492	20240719	103100	30130000	549000	549000	549000	549000	3
493	20240719	103000	28483000	549000	549000	549000	549000	0
494	20240719	102900	28483000	549000	549000	549000	549000	0
495	20240719	102800	28483000	549000	549000	549000	549000	0
496	20240719	102700	28483000	549000	549000	549000	549000	0
497	20240719	102600	28483000	549000	549000	549000	549000	0
498	20240719	102500	28483000	549000	549000	549000	549000	0
499	20240719	102400	28483000	549000	549000	549000	549000	0
500	20240719	102300	28483000	549000	549000	549000	549000	0
501	20240719	102200	28483000	549000	549000	549000	549000	1
502	20240719	102100	27934000	547000	547000	547000	547000	0
503	20240719	102000	27934000	547000	547000	547000	547000	0
504	20240719	101900	27934000	547000	547000	547000	547000	0
505	20240719	101800	27934000	547000	547000	547000	547000	1
506	20240719	101700	27387000	549000	549000	549000	549000	1
507	20240719	101600	26838000	549000	549000	549000	549000	2
508	20240719	101500	25740000	547000	547000	547000	547000	2
509	20240719	101400	24646000	547000	547000	547000	547000	0
510	20240719	101300	24646000	547000	547000	547000	547000	0
511	20240719	101200	24646000	547000	548000	548000	547000	4
512	20240719	101100	22457000	550000	550000	550000	550000	0
513	20240719	101000	22457000	550000	550000	550000	550000	0
514	20240719	100900	22457000	550000	550000	550000	550000	0
515	20240719	100800	22457000	550000	550000	550000	550000	0
516	20240719	100700	22457000	550000	550000	550000	550000	0
517	20240719	100600	22457000	550000	550000	550000	550000	0
518	20240719	100500	22457000	550000	550000	550000	550000	0
519	20240719	100400	22457000	550000	550000	550000	550000	0
520	20240719	100300	22457000	550000	550000	550000	550000	0
521	20240719	100200	22457000	550000	550000	550000	550000	0
522	20240719	100100	22457000	550000	550000	550000	550000	0
523	20240719	100000	22457000	550000	550000	550000	550000	1
524	20240719	095900	21907000	550000	550000	550000	550000	0
525	20240719	095800	21907000	550000	550000	550000	550000	0
526	20240719	095700	21907000	550000	550000	550000	550000	0
527	20240719	095600	21907000	550000	550000	550000	550000	0
528	20240719	095500	21907000	550000	550000	550000	550000	0
529	20240719	095400	21907000	550000	550000	550000	550000	0
530	20240719	095300	21907000	550000	550000	550000	550000	0
531	20240719	095200	21907000	550000	550000	550000	550000	0
532	20240719	095100	21907000	550000	548000	550000	548000	8
533	20240719	095000	17516000	548000	548000	548000	548000	0
534	20240719	094900	17516000	548000	548000	548000	548000	0
535	20240719	094800	17516000	548000	548000	548000	548000	0
536	20240719	094700	17516000	548000	548000	548000	548000	0
537	20240719	094600	17516000	548000	548000	548000	548000	0
538	20240719	094500	17516000	548000	548000	548000	548000	0
539	20240719	094400	17516000	548000	548000	548000	548000	6
540	20240719	094300	14228000	548000	548000	548000	548000	0
541	20240719	094200	14228000	548000	548000	548000	548000	0
542	20240719	094100	14228000	548000	548000	548000	548000	0
543	20240719	094000	14228000	548000	548000	548000	548000	0
544	20240719	093900	14228000	548000	548000	548000	548000	0
545	20240719	093800	14228000	548000	548000	548000	548000	0
546	20240719	093700	14228000	548000	548000	548000	548000	0
547	20240719	093600	14228000	548000	548000	548000	548000	0
548	20240719	093500	14228000	548000	548000	548000	548000	1
549	20240719	093400	13680000	549000	549000	549000	549000	0
550	20240719	093300	13680000	549000	549000	549000	549000	0
551	20240719	093200	13680000	549000	549000	549000	549000	0
552	20240719	093100	13680000	549000	549000	549000	549000	0
553	20240719	093000	13680000	549000	549000	549000	549000	0
554	20240719	092900	13680000	549000	549000	549000	549000	0
555	20240719	092800	13680000	549000	549000	549000	549000	0
556	20240719	092700	13680000	549000	549000	549000	549000	0
557	20240719	092600	13680000	549000	549000	549000	549000	0
558	20240719	092500	13680000	549000	549000	549000	549000	0
559	20240719	092400	13680000	549000	549000	549000	549000	0
560	20240719	092300	13680000	549000	549000	549000	549000	0
561	20240719	092200	13680000	549000	549000	549000	549000	0
562	20240719	092100	13680000	549000	549000	549000	549000	0
563	20240719	092000	13680000	549000	549000	549000	549000	1
564	20240719	091900	13131000	547000	547000	547000	547000	0
565	20240719	091800	13131000	547000	547000	547000	547000	2
566	20240719	091700	12037000	549000	549000	549000	549000	0
567	20240719	091600	12037000	549000	549000	549000	549000	0
568	20240719	091500	12037000	549000	549000	549000	549000	0
569	20240719	091400	12037000	549000	549000	549000	549000	0
570	20240719	091300	12037000	549000	549000	549000	549000	0
571	20240719	091200	12037000	549000	547000	549000	547000	17
572	20240719	091100	2736000	546000	546000	546000	546000	0
573	20240719	091000	2736000	546000	546000	546000	546000	1
574	20240719	090900	2190000	546000	546000	546000	546000	0
575	20240719	090800	2190000	546000	546000	546000	546000	0
576	20240719	090700	2190000	546000	546000	546000	546000	0
577	20240719	090600	2190000	546000	546000	546000	546000	1
578	20240719	090500	1644000	546000	546000	546000	546000	2
579	20240719	090400	552000	552000	552000	552000	552000	0
580	20240719	090300	552000	552000	552000	552000	552000	0
581	20240719	090200	552000	552000	552000	552000	552000	0
582	20240719	090100	552000	552000	552000	552000	552000	0
583	20240719	090000	552000	552000	552000	552000	552000	1