KissMeData/010130/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185500	17716850000	532000	532000	532000	532000	585
3	20240705	185400	17716850000	532000	532000	532000	532000	0
4	20240705	185300	17716850000	532000	532000	532000	532000	0
5	20240705	185200	17716850000	532000	532000	532000	532000	0
6	20240705	185100	17716850000	532000	532000	532000	532000	0
7	20240705	185000	17716850000	532000	532000	532000	532000	0
8	20240705	184900	17716850000	532000	532000	532000	532000	0
9	20240705	184800	17716850000	532000	532000	532000	532000	0
10	20240705	184700	17716850000	532000	532000	532000	532000	0
11	20240705	184600	17716850000	532000	532000	532000	532000	0
12	20240705	184500	17716850000	532000	532000	532000	532000	0
13	20240705	184400	17716850000	532000	532000	532000	532000	0
14	20240705	184300	17716850000	532000	532000	532000	532000	0
15	20240705	184200	17716850000	532000	532000	532000	532000	0
16	20240705	184100	17716850000	532000	532000	532000	532000	0
17	20240705	184000	17716850000	532000	532000	532000	532000	0
18	20240705	183900	17716850000	532000	532000	532000	532000	0
19	20240705	183800	17716850000	532000	532000	532000	532000	0
20	20240705	183700	17716850000	532000	532000	532000	532000	0
21	20240705	183600	17716850000	532000	532000	532000	532000	0
22	20240705	183500	17716850000	532000	532000	532000	532000	0
23	20240705	183400	17716850000	532000	532000	532000	532000	0
24	20240705	183300	17716850000	532000	532000	532000	532000	0
25	20240705	183200	17716850000	532000	532000	532000	532000	0
26	20240705	183100	17716850000	532000	532000	532000	532000	0
27	20240705	183000	17716850000	532000	532000	532000	532000	0
28	20240705	182900	17716850000	532000	532000	532000	532000	0
29	20240705	182800	17716850000	532000	532000	532000	532000	0
30	20240705	182700	17716850000	532000	532000	532000	532000	0
31	20240705	182600	17716850000	532000	532000	532000	532000	0
32	20240705	182500	17716850000	532000	532000	532000	532000	585
33	20240705	182400	17716850000	532000	532000	532000	532000	0
34	20240705	182300	17716850000	532000	532000	532000	532000	0
35	20240705	182200	17716850000	532000	532000	532000	532000	0
36	20240705	182100	17716850000	532000	532000	532000	532000	0
37	20240705	182000	17716850000	532000	532000	532000	532000	0
38	20240705	181900	17716850000	532000	532000	532000	532000	0
39	20240705	181800	17716850000	532000	532000	532000	532000	0
40	20240705	181700	17716850000	532000	532000	532000	532000	0
41	20240705	181600	17716850000	532000	532000	532000	532000	0
42	20240705	181500	17716850000	532000	532000	532000	532000	0
43	20240705	181400	17716850000	532000	532000	532000	532000	0
44	20240705	181300	17716850000	532000	532000	532000	532000	0
45	20240705	181200	17716850000	532000	532000	532000	532000	0
46	20240705	181100	17716850000	532000	532000	532000	532000	0
47	20240705	181000	17716850000	532000	532000	532000	532000	0
48	20240705	180900	17716850000	532000	532000	532000	532000	0
49	20240705	180800	17716850000	532000	532000	532000	532000	0
50	20240705	180700	17716850000	532000	532000	532000	532000	0
51	20240705	180600	17716850000	532000	532000	532000	532000	0
52	20240705	180500	17716850000	532000	532000	532000	532000	0
53	20240705	180400	17716850000	532000	532000	532000	532000	0
54	20240705	180300	17716850000	532000	532000	532000	532000	0
55	20240705	180200	17716850000	532000	532000	532000	532000	0
56	20240705	180100	17716850000	532000	532000	532000	532000	0
57	20240705	180000	17716850000	532000	532000	532000	532000	0
58	20240705	175900	17716850000	532000	532000	532000	532000	0
59	20240705	175800	17716850000	532000	532000	532000	532000	0
60	20240705	175700	17716850000	532000	532000	532000	532000	0
61	20240705	175600	17716850000	532000	532000	532000	532000	0
62	20240705	175500	17716850000	532000	532000	532000	532000	585
63	20240705	175400	17716850000	532000	532000	532000	532000	0
64	20240705	175300	17716850000	532000	532000	532000	532000	0
65	20240705	175200	17716850000	532000	532000	532000	532000	0
66	20240705	175100	17716850000	532000	532000	532000	532000	0
67	20240705	175000	17716850000	532000	532000	532000	532000	0
68	20240705	174900	17716850000	532000	532000	532000	532000	0
69	20240705	174800	17716850000	532000	532000	532000	532000	0
70	20240705	174700	17716850000	532000	532000	532000	532000	0
71	20240705	174600	17716850000	532000	532000	532000	532000	0
72	20240705	174500	17716850000	532000	532000	532000	532000	0
73	20240705	174400	17716850000	532000	532000	532000	532000	0
74	20240705	174300	17716850000	532000	532000	532000	532000	0
75	20240705	174200	17716850000	532000	532000	532000	532000	0
76	20240705	174100	17716850000	532000	532000	532000	532000	0
77	20240705	174000	17716850000	532000	532000	532000	532000	0
78	20240705	173900	17716850000	532000	532000	532000	532000	0
79	20240705	173800	17716850000	532000	532000	532000	532000	0
80	20240705	173700	17716850000	532000	532000	532000	532000	0
81	20240705	173600	17716850000	532000	532000	532000	532000	0
82	20240705	173500	17716850000	532000	532000	532000	532000	0
83	20240705	173400	17716850000	532000	532000	532000	532000	0
84	20240705	173300	17716850000	532000	532000	532000	532000	0
85	20240705	173200	17716850000	532000	532000	532000	532000	0
86	20240705	173100	17716850000	532000	532000	532000	532000	0
87	20240705	173000	17716850000	532000	532000	532000	532000	0
88	20240705	172900	17716850000	532000	532000	532000	532000	0
89	20240705	172800	17716850000	532000	532000	532000	532000	0
90	20240705	172700	17716850000	532000	532000	532000	532000	0
91	20240705	172600	17716850000	532000	532000	532000	532000	0
92	20240705	172500	17716850000	532000	532000	532000	532000	585
93	20240705	172400	17716850000	532000	532000	532000	532000	0
94	20240705	172300	17716850000	532000	532000	532000	532000	0
95	20240705	172200	17716850000	532000	532000	532000	532000	0
96	20240705	172100	17716850000	532000	532000	532000	532000	0
97	20240705	172000	17716850000	532000	532000	532000	532000	0
98	20240705	171900	17716850000	532000	532000	532000	532000	0
99	20240705	171800	17716850000	532000	532000	532000	532000	0
100	20240705	171700	17716850000	532000	532000	532000	532000	0
101	20240705	171600	17716850000	532000	532000	532000	532000	0
102	20240705	171500	17716850000	532000	532000	532000	532000	0
103	20240705	171400	17716850000	532000	532000	532000	532000	0
104	20240705	171300	17716850000	532000	532000	532000	532000	0
105	20240705	171200	17716850000	532000	532000	532000	532000	0
106	20240705	171100	17716850000	532000	532000	532000	532000	0
107	20240705	171000	17716850000	532000	532000	532000	532000	0
108	20240705	170900	17716850000	532000	532000	532000	532000	0
109	20240705	170800	17716850000	532000	532000	532000	532000	0
110	20240705	170700	17716850000	532000	532000	532000	532000	0
111	20240705	170600	17716850000	532000	532000	532000	532000	0
112	20240705	170500	17716850000	532000	532000	532000	532000	0
113	20240705	170400	17716850000	532000	532000	532000	532000	0
114	20240705	170300	17716850000	532000	532000	532000	532000	0
115	20240705	170200	17716850000	532000	532000	532000	532000	0
116	20240705	170100	17716850000	532000	532000	532000	532000	0
117	20240705	170000	17716850000	532000	532000	532000	532000	0
118	20240705	165900	17716850000	532000	532000	532000	532000	0
119	20240705	165800	17716850000	532000	532000	532000	532000	0
120	20240705	165700	17716850000	532000	532000	532000	532000	0
121	20240705	165600	17716850000	532000	532000	532000	532000	0
122	20240705	165500	17716850000	532000	532000	532000	532000	585
123	20240705	165400	17716850000	532000	532000	532000	532000	0
124	20240705	165300	17716850000	532000	532000	532000	532000	0
125	20240705	165200	17716850000	532000	532000	532000	532000	0
126	20240705	165100	17716850000	532000	532000	532000	532000	0
127	20240705	165000	17716850000	532000	532000	532000	532000	0
128	20240705	164900	17716850000	532000	532000	532000	532000	0
129	20240705	164800	17716850000	532000	532000	532000	532000	0
130	20240705	164700	17716850000	532000	532000	532000	532000	0
131	20240705	164600	17716850000	532000	532000	532000	532000	0
132	20240705	164500	17716850000	532000	532000	532000	532000	0
133	20240705	164400	17716850000	532000	532000	532000	532000	0
134	20240705	164300	17716850000	532000	532000	532000	532000	0
135	20240705	164200	17716850000	532000	532000	532000	532000	0
136	20240705	164100	17716850000	532000	532000	532000	532000	0
137	20240705	164000	17716850000	532000	532000	532000	532000	0
138	20240705	163900	17716850000	532000	532000	532000	532000	0
139	20240705	163800	17716850000	532000	532000	532000	532000	0
140	20240705	163700	17716850000	532000	532000	532000	532000	0
141	20240705	163600	17716850000	532000	532000	532000	532000	0
142	20240705	163500	17716850000	532000	532000	532000	532000	0
143	20240705	163400	17716850000	532000	532000	532000	532000	0
144	20240705	163300	17716850000	532000	532000	532000	532000	0
145	20240705	163200	17716850000	532000	532000	532000	532000	0
146	20240705	163100	17716850000	532000	532000	532000	532000	0
147	20240705	163000	17716850000	532000	532000	532000	532000	0
148	20240705	162900	17716850000	532000	532000	532000	532000	0
149	20240705	162800	17716850000	532000	532000	532000	532000	0
150	20240705	162700	17716850000	532000	532000	532000	532000	0
151	20240705	162600	17716850000	532000	532000	532000	532000	0
152	20240705	162500	17716850000	532000	532000	532000	532000	585
153	20240705	162400	17716850000	532000	532000	532000	532000	0
154	20240705	162300	17716850000	532000	532000	532000	532000	0
155	20240705	162200	17716850000	532000	532000	532000	532000	0
156	20240705	162100	17716850000	532000	532000	532000	532000	0
157	20240705	162000	17716850000	532000	532000	532000	532000	0
158	20240705	161900	17716850000	532000	532000	532000	532000	0
159	20240705	161800	17716850000	532000	532000	532000	532000	0
160	20240705	161700	17716850000	532000	532000	532000	532000	0
161	20240705	161600	17716850000	532000	532000	532000	532000	0
162	20240705	161500	17716850000	532000	532000	532000	532000	0
163	20240705	161400	17716850000	532000	532000	532000	532000	0
164	20240705	161300	17716850000	532000	532000	532000	532000	0
165	20240705	161200	17716850000	532000	532000	532000	532000	0
166	20240705	161100	17716850000	532000	532000	532000	532000	0
167	20240705	161000	17716850000	532000	532000	532000	532000	0
168	20240705	160900	17716850000	532000	532000	532000	532000	0
169	20240705	160800	17716850000	532000	532000	532000	532000	0
170	20240705	160700	17716850000	532000	532000	532000	532000	0
171	20240705	160600	17716850000	532000	532000	532000	532000	0
172	20240705	160500	17716850000	532000	532000	532000	532000	0
173	20240705	160400	17716850000	532000	532000	532000	532000	0
174	20240705	160300	17716850000	532000	532000	532000	532000	0
175	20240705	160200	17716850000	532000	532000	532000	532000	0
176	20240705	160100	17716850000	532000	532000	532000	532000	0
177	20240705	160000	17716850000	532000	532000	532000	532000	0
178	20240705	155900	17716850000	532000	532000	532000	532000	0
179	20240705	155800	17716850000	532000	532000	532000	532000	0
180	20240705	155700	17716850000	532000	532000	532000	532000	0
181	20240705	155600	17716850000	532000	532000	532000	532000	0
182	20240705	155500	17716850000	532000	532000	532000	532000	585
183	20240705	155400	17716850000	532000	532000	532000	532000	0
184	20240705	155300	17716850000	532000	532000	532000	532000	0
185	20240705	155200	17716850000	532000	532000	532000	532000	0
186	20240705	155100	17716850000	532000	532000	532000	532000	0
187	20240705	155000	17716850000	532000	532000	532000	532000	0
188	20240705	154900	17716850000	532000	532000	532000	532000	0
189	20240705	154800	17716850000	532000	532000	532000	532000	0
190	20240705	154700	17716850000	532000	532000	532000	532000	0
191	20240705	154600	17716850000	532000	532000	532000	532000	0
192	20240705	154500	17716850000	532000	532000	532000	532000	0
193	20240705	154400	17716850000	532000	532000	532000	532000	0
194	20240705	154300	17716850000	532000	532000	532000	532000	0
195	20240705	154200	17716850000	532000	532000	532000	532000	0
196	20240705	154100	17716850000	532000	532000	532000	532000	0
197	20240705	154000	17716850000	532000	532000	532000	532000	0
198	20240705	153900	17716850000	532000	532000	532000	532000	0
199	20240705	153800	17716850000	532000	532000	532000	532000	0
200	20240705	153700	17716850000	532000	532000	532000	532000	0
201	20240705	153600	17716850000	532000	532000	532000	532000	0
202	20240705	153500	17716850000	532000	532000	532000	532000	0
203	20240705	153400	17716850000	532000	532000	532000	532000	0
204	20240705	153300	17716850000	532000	532000	532000	532000	0
205	20240705	153200	17716850000	532000	532000	532000	532000	0
206	20240705	153100	17716850000	532000	532000	532000	532000	0
207	20240705	153000	17716850000	532000	532000	532000	532000	585
208	20240705	152900	17405630000	529000	529000	529000	529000	0
209	20240705	152800	17405630000	529000	529000	529000	529000	0
210	20240705	152700	17405630000	529000	529000	529000	529000	0
211	20240705	152600	17405630000	529000	529000	529000	529000	0
212	20240705	152500	17405630000	529000	529000	529000	529000	0
213	20240705	152400	17405630000	529000	529000	529000	529000	0
214	20240705	152300	17405630000	529000	529000	529000	529000	0
215	20240705	152200	17405630000	529000	529000	529000	529000	0
216	20240705	152100	17405630000	529000	529000	529000	529000	0
217	20240705	152000	17405630000	529000	529000	529000	529000	0
218	20240705	151900	17405630000	529000	529000	531000	529000	118
219	20240705	151800	17343102000	529000	529000	531000	529000	132
220	20240705	151700	17273178000	530000	530000	530000	529000	112
221	20240705	151600	17213887000	529000	530000	531000	529000	52
222	20240705	151500	17186346000	530000	531000	532000	530000	78
223	20240705	151400	17144938000	531000	530000	531000	529000	82
224	20240705	151300	17101469000	530000	530000	531000	529000	132
225	20240705	151200	17031476000	530000	531000	532000	530000	106
226	20240705	151100	16975256000	531000	531000	531000	530000	62
227	20240705	151000	16942356000	531000	531000	532000	530000	107
228	20240705	150900	16885582000	531000	530000	532000	530000	109
229	20240705	150800	16827747000	532000	530000	532000	530000	80
230	20240705	150700	16785305000	530000	531000	532000	530000	87
231	20240705	150600	16739118000	531000	531000	533000	531000	34
232	20240705	150500	16721022000	531000	531000	533000	531000	113
233	20240705	150400	16660935000	531000	532000	532000	531000	89
234	20240705	150300	16613610000	532000	531000	532000	530000	84
235	20240705	150200	16569039000	531000	531000	532000	531000	60
236	20240705	150100	16537176000	531000	532000	533000	531000	74
237	20240705	150000	16497848000	532000	533000	533000	532000	104
238	20240705	145900	16442491000	532000	533000	534000	532000	97
239	20240705	145800	16390811000	534000	533000	534000	533000	48
240	20240705	145700	16365223000	534000	533000	534000	533000	74
241	20240705	145600	16325742000	533000	534000	535000	533000	114
242	20240705	145500	16264887000	534000	534000	535000	534000	103
243	20240705	145400	16209824000	535000	534000	536000	534000	53
244	20240705	145300	16181504000	535000	533000	535000	533000	151
245	20240705	145200	16100796000	534000	533000	535000	533000	69
246	20240705	145100	16063926000	534000	535000	536000	534000	185
247	20240705	145000	15964984000	535000	536000	536000	535000	223
248	20240705	144900	15845511000	535000	536000	536000	535000	90
249	20240705	144800	15797359000	536000	535000	536000	534000	237
250	20240705	144700	15670445000	536000	535000	536000	535000	254
251	20240705	144600	15534354000	535000	535000	536000	535000	241
252	20240705	144500	15405282000	535000	536000	536000	535000	308
253	20240705	144400	15240283000	535000	535000	536000	535000	302
254	20240705	144300	15078456000	535000	535000	536000	533000	247
255	20240705	144200	14946196000	535000	534000	536000	534000	304
256	20240705	144100	14783598000	535000	534000	536000	534000	270
257	20240705	144000	14639160000	534000	535000	535000	533000	162
258	20240705	143900	14552534000	535000	535000	536000	534000	261
259	20240705	143800	14412819000	535000	535000	536000	535000	276
260	20240705	143700	14264942000	535000	535000	536000	534000	243
261	20240705	143600	14134821000	536000	535000	536000	534000	182
262	20240705	143500	14037354000	535000	535000	536000	534000	262
263	20240705	143400	13897072000	534000	534000	536000	534000	307
264	20240705	143300	13732779000	535000	534000	536000	534000	223
265	20240705	143200	13613379000	534000	535000	536000	534000	365
266	20240705	143100	13417901000	536000	535000	536000	535000	269
267	20240705	143000	13273774000	535000	537000	537000	534000	298
268	20240705	142900	13114135000	536000	535000	537000	535000	184
269	20240705	142800	13015572000	535000	535000	537000	535000	314
270	20240705	142700	12847107000	536000	537000	537000	535000	292
271	20240705	142600	12690523000	537000	536000	537000	535000	274
272	20240705	142500	12543572000	537000	536000	537000	535000	234
273	20240705	142400	12418034000	536000	535000	536000	535000	199
274	20240705	142300	12311384000	535000	534000	536000	534000	193
275	20240705	142200	12208026000	535000	535000	536000	535000	245
276	20240705	142100	12076749000	535000	534000	536000	534000	242
277	20240705	142000	11947163000	535000	536000	537000	534000	620
278	20240705	141900	11614912000	536000	536000	538000	536000	279
279	20240705	141800	11465128000	536000	536000	537000	536000	284
280	20240705	141700	11312676000	536000	536000	538000	536000	231
281	20240705	141600	11188655000	536000	536000	537000	536000	305
282	20240705	141500	11024932000	536000	536000	537000	535000	269
283	20240705	141400	10880552000	536000	536000	537000	536000	307
284	20240705	141300	10715776000	536000	536000	537000	536000	173
285	20240705	141200	10622945000	537000	536000	537000	536000	250
286	20240705	141100	10488711000	537000	537000	537000	536000	224
287	20240705	141000	10368445000	536000	536000	537000	535000	182
288	20240705	140900	10270885000	536000	536000	537000	535000	247
289	20240705	140800	10138315000	535000	536000	536000	534000	211
290	20240705	140700	10025328000	536000	536000	537000	536000	263
291	20240705	140600	9884135000	536000	536000	537000	536000	234
292	20240705	140500	9758509000	536000	536000	537000	536000	148
293	20240705	140400	9679058000	536000	535000	536000	534000	247
294	20240705	140300	9546700000	534000	536000	536000	534000	241
295	20240705	140200	9417548000	535000	536000	536000	534000	234
296	20240705	140100	9292159000	536000	536000	536000	534000	314
297	20240705	140000	9123947000	536000	535000	536000	534000	239
298	20240705	135900	8996133000	535000	535000	536000	534000	210
299	20240705	135800	8883783000	536000	535000	536000	535000	183
300	20240705	135700	8785855000	535000	536000	536000	535000	24
301	20240705	135600	8773009000	535000	535000	536000	535000	56
302	20240705	135500	8743006000	535000	536000	536000	535000	28
303	20240705	135400	8728025000	536000	536000	536000	535000	27
304	20240705	135300	8713557000	536000	536000	536000	535000	16
305	20240705	135200	8704983000	536000	535000	536000	534000	32
306	20240705	135100	8687843000	536000	535000	536000	535000	23
307	20240705	135000	8675534000	534000	535000	535000	534000	15
308	20240705	134900	8667522000	534000	534000	535000	533000	71
309	20240705	134800	8629588000	534000	534000	534000	533000	95
310	20240705	134700	8578875000	534000	535000	536000	534000	688
311	20240705	134600	8211189000	535000	535000	536000	535000	124
312	20240705	134500	8144832000	536000	535000	536000	535000	65
313	20240705	134400	8109999000	535000	537000	537000	535000	42
314	20240705	134300	8087486000	536000	536000	537000	536000	3
315	20240705	134200	8085877000	536000	537000	537000	535000	80
316	20240705	134100	8042981000	537000	536000	537000	536000	69
317	20240705	134000	8005984000	536000	536000	537000	536000	49
318	20240705	133900	7979697000	536000	536000	536000	535000	41
319	20240705	133800	7957726000	536000	537000	537000	535000	168
320	20240705	133700	7867678000	537000	536000	537000	535000	44
321	20240705	133600	7844091000	536000	536000	536000	536000	27
322	20240705	133500	7829619000	536000	536000	537000	536000	86
323	20240705	133400	7783499000	536000	537000	537000	536000	8
324	20240705	133300	7779205000	537000	537000	537000	536000	34
325	20240705	133200	7760952000	537000	537000	537000	537000	1
326	20240705	133100	7760415000	537000	536000	537000	536000	53
327	20240705	133000	7731984000	537000	536000	537000	536000	146
328	20240705	132900	7653694000	536000	536000	537000	536000	58
329	20240705	132800	7622583000	536000	536000	537000	536000	28
330	20240705	132700	7607574000	537000	537000	537000	536000	24
331	20240705	132600	7594687000	536000	537000	537000	536000	71
332	20240705	132500	7556596000	536000	537000	537000	536000	6
333	20240705	132400	7553377000	536000	537000	537000	536000	31
334	20240705	132300	7536740000	536000	537000	537000	536000	43
335	20240705	132200	7513679000	537000	536000	537000	536000	393
336	20240705	132100	7302995000	536000	537000	537000	536000	6
337	20240705	132000	7299778000	537000	536000	537000	536000	58
338	20240705	131900	7268649000	537000	537000	537000	536000	24
339	20240705	131800	7255764000	537000	537000	537000	537000	14
340	20240705	131700	7248246000	537000	537000	537000	537000	22
341	20240705	131600	7236432000	536000	536000	537000	536000	12
342	20240705	131500	7229991000	536000	537000	537000	536000	34
343	20240705	131400	7211740000	537000	536000	537000	536000	15
344	20240705	131300	7203688000	536000	537000	537000	536000	24
345	20240705	131200	7190803000	537000	536000	537000	536000	6
346	20240705	131100	7187583000	536000	537000	537000	536000	40
347	20240705	131000	7166109000	537000	536000	537000	536000	57
348	20240705	130900	7135503000	536000	537000	537000	536000	11
349	20240705	130800	7129599000	537000	537000	537000	536000	27
350	20240705	130700	7115103000	536000	536000	537000	536000	20
351	20240705	130600	7104366000	537000	536000	537000	536000	24
352	20240705	130500	7091480000	537000	536000	537000	536000	89
353	20240705	130400	7043773000	536000	537000	537000	536000	113
354	20240705	130300	6983093000	536000	536000	536000	535000	569
355	20240705	130200	6678110000	536000	536000	536000	536000	30
356	20240705	130100	6662030000	536000	536000	536000	535000	7
357	20240705	130000	6658279000	536000	535000	536000	535000	7
358	20240705	125900	6654531000	536000	536000	536000	535000	13
359	20240705	125800	6647564000	535000	536000	536000	535000	8
360	20240705	125700	6643279000	535000	536000	536000	535000	4
361	20240705	125600	6641137000	536000	536000	536000	535000	48
362	20240705	125500	6615411000	536000	536000	536000	535000	28
363	20240705	125400	6600409000	536000	535000	536000	535000	29
364	20240705	125300	6584892000	536000	536000	536000	535000	9
365	20240705	125200	6580072000	535000	536000	536000	535000	18
366	20240705	125100	6570436000	536000	536000	536000	536000	13
367	20240705	125000	6563468000	536000	536000	536000	535000	22
368	20240705	124900	6551689000	535000	536000	536000	535000	5
369	20240705	124800	6549011000	536000	536000	536000	535000	27
370	20240705	124700	6534545000	536000	535000	536000	535000	10
371	20240705	124600	6529186000	535000	535000	535000	535000	3
372	20240705	124500	6527581000	536000	536000	536000	535000	4
373	20240705	124400	6525438000	535000	536000	536000	535000	31
374	20240705	124300	6508825000	536000	535000	536000	535000	4
375	20240705	124200	6506684000	535000	535000	535000	535000	2
376	20240705	124100	6505614000	536000	536000	536000	535000	10
377	20240705	124000	6500260000	536000	535000	536000	535000	15
378	20240705	123900	6492222000	535000	536000	536000	535000	7
379	20240705	123800	6488472000	535000	536000	536000	535000	5
380	20240705	123700	6485793000	536000	536000	536000	535000	10
381	20240705	123600	6480438000	536000	536000	536000	535000	14
382	20240705	123500	6472935000	535000	535000	535000	535000	79
383	20240705	123400	6430670000	535000	535000	535000	535000	10
384	20240705	123300	6425320000	535000	536000	536000	535000	16
385	20240705	123200	6416750000	535000	536000	536000	535000	13
386	20240705	123100	6409783000	535000	536000	536000	535000	5
387	20240705	123000	6407106000	536000	535000	536000	535000	3
388	20240705	122900	6405499000	535000	535000	536000	534000	180
389	20240705	122800	6309201000	535000	535000	535000	534000	23
390	20240705	122700	6296900000	534000	534000	534000	534000	2
391	20240705	122600	6295832000	535000	535000	535000	534000	6
392	20240705	122500	6292625000	534000	534000	535000	534000	22
393	20240705	122400	6280860000	534000	534000	534000	534000	5
394	20240705	122300	6278190000	535000	535000	535000	534000	4
395	20240705	122200	6276051000	535000	535000	535000	534000	6
396	20240705	122100	6272844000	535000	534000	535000	534000	16
397	20240705	122000	6264285000	534000	534000	534000	534000	6
398	20240705	121900	6261081000	535000	534000	535000	534000	20
399	20240705	121800	6250382000	535000	535000	535000	534000	9
400	20240705	121700	6245570000	535000	535000	535000	534000	23
401	20240705	121600	6233275000	535000	534000	535000	534000	6
402	20240705	121500	6230069000	534000	534000	534000	534000	10
403	20240705	121400	6224729000	534000	534000	535000	534000	34
404	20240705	121300	6206567000	534000	533000	534000	533000	26
405	20240705	121200	6192699000	533000	534000	534000	532000	92
406	20240705	121100	6143662000	534000	534000	535000	534000	477
407	20240705	121000	5888942000	535000	534000	535000	534000	8
408	20240705	120900	5884666000	535000	535000	535000	534000	17
409	20240705	120800	5875575000	534000	535000	535000	534000	17
410	20240705	120700	5866494000	535000	534000	535000	534000	7
411	20240705	120600	5862753000	534000	535000	535000	534000	38
412	20240705	120500	5842426000	535000	534000	535000	534000	11
413	20240705	120400	5836551000	535000	535000	535000	534000	6
414	20240705	120300	5833344000	534000	535000	535000	534000	10
415	20240705	120200	5828001000	535000	534000	535000	534000	24
416	20240705	120100	5815172000	535000	534000	535000	534000	10
417	20240705	120000	5809830000	535000	535000	535000	534000	4
418	20240705	115900	5807691000	534000	534000	535000	534000	9
419	20240705	115800	5802883000	535000	534000	535000	534000	49
420	20240705	115700	5776701000	534000	534000	535000	534000	7
421	20240705	115600	5772961000	534000	534000	535000	534000	11
422	20240705	115500	5767086000	534000	534000	535000	534000	20
423	20240705	115400	5756397000	535000	535000	535000	534000	29
424	20240705	115300	5740897000	534000	534000	534000	534000	7
425	20240705	115200	5737159000	534000	535000	535000	534000	23
426	20240705	115100	5724873000	534000	536000	536000	534000	19
427	20240705	115000	5714710000	535000	535000	536000	535000	47
428	20240705	114900	5689555000	536000	535000	536000	535000	138
429	20240705	114800	5615717000	536000	536000	536000	535000	565
430	20240705	114700	5312881000	536000	536000	537000	536000	43
431	20240705	114600	5289813000	536000	536000	537000	536000	41
432	20240705	114500	5267824000	536000	536000	536000	536000	22
433	20240705	114400	5256032000	536000	537000	537000	536000	13
434	20240705	114300	5249056000	536000	535000	536000	535000	487
435	20240705	114200	4988031000	536000	535000	536000	535000	25
436	20240705	114100	4974640000	536000	535000	536000	535000	371
437	20240705	114000	4775799000	536000	535000	536000	535000	161
438	20240705	113900	4689511000	536000	536000	536000	535000	31
439	20240705	113800	4672903000	535000	536000	536000	535000	82
440	20240705	113700	4629031000	535000	535000	536000	535000	21
441	20240705	113600	4617795000	536000	535000	536000	535000	81
442	20240705	113500	4574438000	535000	535000	536000	535000	78
443	20240705	113400	4532694000	535000	535000	535000	535000	26
444	20240705	113300	4518784000	535000	535000	535000	535000	11
445	20240705	113200	4512899000	535000	536000	536000	535000	21
446	20240705	113100	4501654000	535000	535000	536000	535000	34
447	20240705	113000	4483455000	535000	535000	536000	535000	31
448	20240705	112900	4466869000	535000	535000	536000	535000	199
449	20240705	112800	4360400000	535000	535000	536000	534000	555
450	20240705	112700	4063417000	535000	535000	535000	534000	65
451	20240705	112600	4028645000	534000	534000	534000	534000	10
452	20240705	112500	4023305000	535000	534000	535000	534000	84
453	20240705	112400	3978382000	535000	535000	535000	534000	33
454	20240705	112300	3960731000	534000	534000	534000	534000	12
455	20240705	112200	3954323000	534000	534000	535000	534000	14
456	20240705	112100	3946845000	534000	535000	535000	534000	133
457	20240705	112000	3875815000	534000	535000	535000	534000	17
458	20240705	111900	3866723000	534000	534000	535000	534000	6
459	20240705	111800	3863517000	534000	534000	535000	534000	578
460	20240705	111700	3554765000	534000	534000	534000	533000	267
461	20240705	111600	3412188000	534000	533000	534000	533000	21
462	20240705	111500	3400979000	534000	533000	534000	533000	22
463	20240705	111400	3389234000	533000	533000	534000	533000	24
464	20240705	111300	3376423000	533000	534000	534000	533000	20
465	20240705	111200	3365755000	534000	534000	534000	534000	34
466	20240705	111100	3347599000	534000	533000	534000	533000	22
467	20240705	111000	3335872000	534000	533000	534000	533000	3
468	20240705	110900	3334271000	533000	534000	534000	533000	57
469	20240705	110800	3303843000	534000	534000	534000	533000	16
470	20240705	110700	3295300000	534000	534000	534000	533000	11
471	20240705	110600	3289430000	533000	533000	534000	533000	55
472	20240705	110500	3260070000	534000	534000	534000	533000	18
473	20240705	110400	3250462000	534000	533000	534000	533000	26
474	20240705	110300	3236602000	533000	533000	534000	533000	30
475	20240705	110200	3220611000	533000	534000	534000	533000	5
476	20240705	110100	3217943000	534000	534000	534000	533000	18
477	20240705	110000	3208336000	534000	534000	534000	534000	3
478	20240705	105900	3206734000	534000	533000	534000	533000	12
479	20240705	105800	3200335000	533000	534000	534000	533000	14
480	20240705	105700	3192869000	534000	533000	534000	533000	15
481	20240705	105600	3184861000	533000	533000	534000	533000	12
482	20240705	105500	3178464000	533000	534000	534000	533000	14
483	20240705	105400	3171000000	534000	534000	534000	533000	13
484	20240705	105300	3164065000	534000	534000	534000	533000	22
485	20240705	105200	3152322000	533000	533000	533000	533000	5
486	20240705	105100	3149657000	533000	533000	533000	533000	4
487	20240705	105000	3147525000	533000	533000	534000	532000	21
488	20240705	104900	3136334000	533000	533000	534000	533000	35
489	20240705	104800	3117675000	532000	534000	534000	532000	117
490	20240705	104700	3055317000	534000	534000	534000	534000	2
491	20240705	104600	3054249000	533000	534000	534000	533000	61
492	20240705	104500	3021719000	533000	533000	534000	533000	29
493	20240705	104400	3006259000	533000	533000	533000	533000	26
494	20240705	104300	2992401000	533000	533000	533000	533000	6
495	20240705	104200	2989203000	533000	534000	534000	533000	20
496	20240705	104100	2978525000	533000	534000	534000	533000	6
497	20240705	104000	2975325000	533000	534000	534000	533000	4
498	20240705	103900	2973192000	534000	534000	534000	533000	19
499	20240705	103800	2963058000	533000	533000	534000	533000	27
500	20240705	103700	2948654000	534000	532000	534000	532000	28
501	20240705	103600	2933729000	532000	532000	532000	532000	1
502	20240705	103500	2933197000	532000	532000	533000	532000	42
503	20240705	103400	2910815000	532000	532000	533000	532000	33
504	20240705	103300	2893247000	532000	532000	532000	532000	8
505	20240705	103200	2888991000	533000	532000	533000	532000	5
506	20240705	103100	2886328000	533000	534000	534000	532000	13
507	20240705	103000	2879398000	533000	531000	533000	531000	16
508	20240705	102900	2870875000	531000	533000	533000	531000	155
509	20240705	102800	2788436000	532000	532000	533000	532000	22
510	20240705	102700	2776714000	533000	533000	533000	532000	5
511	20240705	102600	2774050000	533000	533000	533000	532000	15
512	20240705	102500	2766058000	533000	532000	533000	532000	5
513	20240705	102400	2763396000	532000	532000	532000	532000	17
514	20240705	102300	2754352000	534000	534000	534000	532000	35
515	20240705	102200	2735712000	532000	533000	533000	532000	276
516	20240705	102100	2588628000	533000	534000	534000	533000	17
517	20240705	102000	2579564000	533000	533000	534000	532000	230
518	20240705	101900	2456961000	533000	533000	533000	532000	24
519	20240705	101800	2444171000	532000	533000	533000	532000	7
520	20240705	101700	2440444000	533000	532000	533000	532000	10
521	20240705	101600	2435120000	532000	532000	533000	532000	14
522	20240705	101500	2427664000	532000	533000	533000	532000	38
523	20240705	101400	2407432000	532000	532000	532000	532000	28
524	20240705	101300	2392536000	532000	532000	533000	532000	21
525	20240705	101200	2381363000	532000	532000	533000	531000	271
526	20240705	101100	2237185000	531000	532000	532000	531000	22
527	20240705	101000	2225493000	532000	532000	532000	531000	6
528	20240705	100900	2222305000	531000	530000	531000	530000	42
529	20240705	100800	2200012000	531000	533000	533000	531000	147
530	20240705	100700	2121831000	533000	532000	533000	532000	53
531	20240705	100600	2093624000	533000	532000	533000	532000	6
532	20240705	100500	2090430000	532000	532000	533000	532000	7
533	20240705	100400	2086704000	533000	533000	533000	532000	32
534	20240705	100300	2069665000	533000	532000	533000	532000	13
535	20240705	100200	2062742000	532000	532000	532000	532000	4
536	20240705	100100	2060614000	532000	533000	533000	532000	14
537	20240705	100000	2053156000	533000	532000	533000	532000	44
538	20240705	095900	2029733000	533000	530000	533000	530000	2
539	20240705	095800	2028670000	530000	532000	533000	530000	27
540	20240705	095700	2014322000	532000	532000	533000	531000	129
541	20240705	095600	1945691000	531000	531000	532000	531000	33
542	20240705	095500	1928139000	531000	531000	532000	531000	7
543	20240705	095400	1924421000	532000	532000	532000	532000	19
544	20240705	095300	1914313000	533000	532000	533000	532000	4
545	20240705	095200	1912184000	532000	532000	532000	531000	30
546	20240705	095100	1896225000	532000	532000	532000	532000	14
547	20240705	095000	1888777000	532000	532000	532000	532000	18
548	20240705	094900	1879201000	531000	532000	532000	531000	91
549	20240705	094800	1830859000	532000	532000	532000	532000	10
550	20240705	094700	1825539000	532000	532000	533000	532000	216
551	20240705	094600	1710626000	532000	532000	532000	532000	3
552	20240705	094500	1709030000	533000	533000	533000	533000	12
553	20240705	094400	1702634000	533000	533000	533000	533000	10
554	20240705	094300	1697304000	532000	532000	533000	532000	77
555	20240705	094200	1656328000	532000	532000	532000	532000	50
556	20240705	094100	1629728000	532000	532000	532000	532000	18
557	20240705	094000	1620152000	532000	531000	532000	531000	64
558	20240705	093900	1586152000	531000	531000	531000	531000	0
559	20240705	093800	1586152000	531000	530000	531000	530000	29
560	20240705	093700	1570755000	530000	531000	531000	530000	18
561	20240705	093600	1561201000	529000	530000	530000	529000	77
562	20240705	093500	1520447000	529000	530000	530000	529000	135
563	20240705	093400	1448997000	530000	530000	530000	530000	16
564	20240705	093300	1440517000	530000	532000	532000	530000	146
565	20240705	093200	1362984000	531000	532000	532000	531000	9
566	20240705	093100	1358203000	531000	531000	531000	531000	55
567	20240705	093000	1328998000	531000	531000	531000	530000	15
568	20240705	092900	1321041000	531000	530000	531000	530000	91
569	20240705	092800	1272785000	530000	530000	530000	530000	16
570	20240705	092700	1264305000	530000	529000	530000	529000	17
571	20240705	092600	1255310000	530000	529000	530000	529000	16
572	20240705	092500	1246840000	529000	530000	530000	528000	390
573	20240705	092400	1040782000	529000	530000	530000	529000	191
574	20240705	092300	939561000	530000	530000	530000	530000	3
575	20240705	092200	937971000	530000	531000	531000	530000	42
576	20240705	092100	915681000	531000	530000	531000	530000	17
577	20240705	092000	906655000	531000	531000	531000	531000	120
578	20240705	091900	842935000	531000	533000	533000	531000	91
579	20240705	091800	794498000	532000	533000	533000	532000	25
580	20240705	091700	781187000	533000	534000	534000	533000	55
581	20240705	091600	751870000	534000	532000	534000	532000	51
582	20240705	091500	724699000	533000	533000	535000	533000	44
583	20240705	091400	701240000	533000	534000	534000	533000	59
584	20240705	091300	669739000	534000	534000	534000	534000	2
585	20240705	091200	668671000	534000	533000	534000	533000	7
586	20240705	091100	664938000	534000	533000	534000	533000	47
587	20240705	091000	639882000	535000	533000	536000	533000	72
588	20240705	090900	601435000	534000	534000	535000	533000	234
589	20240705	090800	476307000	534000	534000	535000	534000	85
590	20240705	090700	430899000	534000	534000	534000	534000	99
591	20240705	090600	378033000	534000	534000	534000	533000	65
592	20240705	090500	343326000	534000	534000	534000	534000	81
593	20240705	090400	300072000	534000	534000	534000	532000	65
594	20240705	090300	265384000	532000	532000	533000	532000	177
595	20240705	090200	171204000	531000	531000	531000	531000	54
596	20240705	090100	142530000	531000	532000	532000	531000	135
597	20240705	090000	70772000	533000	532000	533000	532000	131