KissMeData/003240/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183700	400770000	590000	590000	590000	590000	24
3	20230728	183600	400770000	590000	590000	590000	590000	0
4	20230728	183500	400770000	590000	590000	590000	590000	0
5	20230728	183400	400770000	590000	590000	590000	590000	0
6	20230728	183300	400770000	590000	590000	590000	590000	0
7	20230728	183200	400770000	590000	590000	590000	590000	0
8	20230728	183100	400770000	590000	590000	590000	590000	0
9	20230728	183000	400770000	590000	590000	590000	590000	0
10	20230728	182900	400770000	590000	590000	590000	590000	0
11	20230728	182800	400770000	590000	590000	590000	590000	0
12	20230728	182700	400770000	590000	590000	590000	590000	0
13	20230728	182600	400770000	590000	590000	590000	590000	0
14	20230728	182500	400770000	590000	590000	590000	590000	0
15	20230728	182400	400770000	590000	590000	590000	590000	0
16	20230728	182300	400770000	590000	590000	590000	590000	0
17	20230728	182200	400770000	590000	590000	590000	590000	0
18	20230728	182100	400770000	590000	590000	590000	590000	0
19	20230728	182000	400770000	590000	590000	590000	590000	0
20	20230728	181900	400770000	590000	590000	590000	590000	0
21	20230728	181800	400770000	590000	590000	590000	590000	0
22	20230728	181700	400770000	590000	590000	590000	590000	0
23	20230728	181600	400770000	590000	590000	590000	590000	0
24	20230728	181500	400770000	590000	590000	590000	590000	0
25	20230728	181400	400770000	590000	590000	590000	590000	0
26	20230728	181300	400770000	590000	590000	590000	590000	0
27	20230728	181200	400770000	590000	590000	590000	590000	0
28	20230728	181100	400770000	590000	590000	590000	590000	0
29	20230728	181000	400770000	590000	590000	590000	590000	0
30	20230728	180900	400770000	590000	590000	590000	590000	0
31	20230728	180800	400770000	590000	590000	590000	590000	0
32	20230728	180700	400770000	590000	590000	590000	590000	24
33	20230728	180600	400770000	590000	590000	590000	590000	0
34	20230728	180500	400770000	590000	590000	590000	590000	0
35	20230728	180400	400770000	590000	590000	590000	590000	0
36	20230728	180300	400770000	590000	590000	590000	590000	0
37	20230728	180200	400770000	590000	590000	590000	590000	0
38	20230728	180100	400770000	590000	590000	590000	590000	0
39	20230728	180000	400770000	590000	590000	590000	590000	0
40	20230728	175900	400770000	590000	590000	590000	590000	0
41	20230728	175800	400770000	590000	590000	590000	590000	0
42	20230728	175700	400770000	590000	590000	590000	590000	0
43	20230728	175600	400770000	590000	590000	590000	590000	0
44	20230728	175500	400770000	590000	590000	590000	590000	0
45	20230728	175400	400770000	590000	590000	590000	590000	0
46	20230728	175300	400770000	590000	590000	590000	590000	0
47	20230728	175200	400770000	590000	590000	590000	590000	0
48	20230728	175100	400770000	590000	590000	590000	590000	0
49	20230728	175000	400770000	590000	590000	590000	590000	0
50	20230728	174900	400770000	590000	590000	590000	590000	0
51	20230728	174800	400770000	590000	590000	590000	590000	0
52	20230728	174700	400770000	590000	590000	590000	590000	0
53	20230728	174600	400770000	590000	590000	590000	590000	0
54	20230728	174500	400770000	590000	590000	590000	590000	0
55	20230728	174400	400770000	590000	590000	590000	590000	0
56	20230728	174300	400770000	590000	590000	590000	590000	0
57	20230728	174200	400770000	590000	590000	590000	590000	0
58	20230728	174100	400770000	590000	590000	590000	590000	0
59	20230728	174000	400770000	590000	590000	590000	590000	0
60	20230728	173900	400770000	590000	590000	590000	590000	0
61	20230728	173800	400770000	590000	590000	590000	590000	0
62	20230728	173700	400770000	590000	590000	590000	590000	24
63	20230728	173600	400770000	590000	590000	590000	590000	0
64	20230728	173500	400770000	590000	590000	590000	590000	0
65	20230728	173400	400770000	590000	590000	590000	590000	0
66	20230728	173300	400770000	590000	590000	590000	590000	0
67	20230728	173200	400770000	590000	590000	590000	590000	0
68	20230728	173100	400770000	590000	590000	590000	590000	0
69	20230728	173000	400770000	590000	590000	590000	590000	0
70	20230728	172900	400770000	590000	590000	590000	590000	0
71	20230728	172800	400770000	590000	590000	590000	590000	0
72	20230728	172700	400770000	590000	590000	590000	590000	0
73	20230728	172600	400770000	590000	590000	590000	590000	0
74	20230728	172500	400770000	590000	590000	590000	590000	0
75	20230728	172400	400770000	590000	590000	590000	590000	0
76	20230728	172300	400770000	590000	590000	590000	590000	0
77	20230728	172200	400770000	590000	590000	590000	590000	0
78	20230728	172100	400770000	590000	590000	590000	590000	0
79	20230728	172000	400770000	590000	590000	590000	590000	0
80	20230728	171900	400770000	590000	590000	590000	590000	0
81	20230728	171800	400770000	590000	590000	590000	590000	0
82	20230728	171700	400770000	590000	590000	590000	590000	0
83	20230728	171600	400770000	590000	590000	590000	590000	0
84	20230728	171500	400770000	590000	590000	590000	590000	0
85	20230728	171400	400770000	590000	590000	590000	590000	0
86	20230728	171300	400770000	590000	590000	590000	590000	0
87	20230728	171200	400770000	590000	590000	590000	590000	0
88	20230728	171100	400770000	590000	590000	590000	590000	0
89	20230728	171000	400770000	590000	590000	590000	590000	0
90	20230728	170900	400770000	590000	590000	590000	590000	0
91	20230728	170800	400770000	590000	590000	590000	590000	0
92	20230728	170700	400770000	590000	590000	590000	590000	24
93	20230728	170600	400770000	590000	590000	590000	590000	0
94	20230728	170500	400770000	590000	590000	590000	590000	0
95	20230728	170400	400770000	590000	590000	590000	590000	0
96	20230728	170300	400770000	590000	590000	590000	590000	0
97	20230728	170200	400770000	590000	590000	590000	590000	0
98	20230728	170100	400770000	590000	590000	590000	590000	0
99	20230728	170000	400770000	590000	590000	590000	590000	0
100	20230728	165900	400770000	590000	590000	590000	590000	0
101	20230728	165800	400770000	590000	590000	590000	590000	0
102	20230728	165700	400770000	590000	590000	590000	590000	0
103	20230728	165600	400770000	590000	590000	590000	590000	0
104	20230728	165500	400770000	590000	590000	590000	590000	0
105	20230728	165400	400770000	590000	590000	590000	590000	0
106	20230728	165300	400770000	590000	590000	590000	590000	0
107	20230728	165200	400770000	590000	590000	590000	590000	0
108	20230728	165100	400770000	590000	590000	590000	590000	0
109	20230728	165000	400770000	590000	590000	590000	590000	0
110	20230728	164900	400770000	590000	590000	590000	590000	0
111	20230728	164800	400770000	590000	590000	590000	590000	0
112	20230728	164700	400770000	590000	590000	590000	590000	0
113	20230728	164600	400770000	590000	590000	590000	590000	0
114	20230728	164500	400770000	590000	590000	590000	590000	0
115	20230728	164400	400770000	590000	590000	590000	590000	0
116	20230728	164300	400770000	590000	590000	590000	590000	0
117	20230728	164200	400770000	590000	590000	590000	590000	0
118	20230728	164100	400770000	590000	590000	590000	590000	0
119	20230728	164000	400770000	590000	590000	590000	590000	0
120	20230728	163900	400770000	590000	590000	590000	590000	0
121	20230728	163800	400770000	590000	590000	590000	590000	0
122	20230728	163700	400770000	590000	590000	590000	590000	24
123	20230728	163600	400770000	590000	590000	590000	590000	0
124	20230728	163500	400770000	590000	590000	590000	590000	0
125	20230728	163400	400770000	590000	590000	590000	590000	0
126	20230728	163300	400770000	590000	590000	590000	590000	0
127	20230728	163200	400770000	590000	590000	590000	590000	0
128	20230728	163100	400770000	590000	590000	590000	590000	0
129	20230728	163000	400770000	590000	590000	590000	590000	0
130	20230728	162900	400770000	590000	590000	590000	590000	0
131	20230728	162800	400770000	590000	590000	590000	590000	0
132	20230728	162700	400770000	590000	590000	590000	590000	0
133	20230728	162600	400770000	590000	590000	590000	590000	0
134	20230728	162500	400770000	590000	590000	590000	590000	0
135	20230728	162400	400770000	590000	590000	590000	590000	0
136	20230728	162300	400770000	590000	590000	590000	590000	0
137	20230728	162200	400770000	590000	590000	590000	590000	0
138	20230728	162100	400770000	590000	590000	590000	590000	0
139	20230728	162000	400770000	590000	590000	590000	590000	0
140	20230728	161900	400770000	590000	590000	590000	590000	0
141	20230728	161800	400770000	590000	590000	590000	590000	0
142	20230728	161700	400770000	590000	590000	590000	590000	0
143	20230728	161600	400770000	590000	590000	590000	590000	0
144	20230728	161500	400770000	590000	590000	590000	590000	0
145	20230728	161400	400770000	590000	590000	590000	590000	0
146	20230728	161300	400770000	590000	590000	590000	590000	0
147	20230728	161200	400770000	590000	590000	590000	590000	0
148	20230728	161100	400770000	590000	590000	590000	590000	0
149	20230728	161000	400770000	590000	590000	590000	590000	0
150	20230728	160900	400770000	590000	590000	590000	590000	0
151	20230728	160800	400770000	590000	590000	590000	590000	0
152	20230728	160700	400770000	590000	590000	590000	590000	24
153	20230728	160600	400770000	590000	590000	590000	590000	0
154	20230728	160500	400770000	590000	590000	590000	590000	0
155	20230728	160400	400770000	590000	590000	590000	590000	0
156	20230728	160300	400770000	590000	590000	590000	590000	0
157	20230728	160200	400770000	590000	590000	590000	590000	0
158	20230728	160100	400770000	590000	590000	590000	590000	0
159	20230728	160000	400770000	590000	590000	590000	590000	0
160	20230728	155900	400770000	590000	590000	590000	590000	0
161	20230728	155800	400770000	590000	590000	590000	590000	0
162	20230728	155700	400770000	590000	590000	590000	590000	0
163	20230728	155600	400770000	590000	590000	590000	590000	0
164	20230728	155500	400770000	590000	590000	590000	590000	0
165	20230728	155400	400770000	590000	590000	590000	590000	0
166	20230728	155300	400770000	590000	590000	590000	590000	0
167	20230728	155200	400770000	590000	590000	590000	590000	0
168	20230728	155100	400770000	590000	590000	590000	590000	0
169	20230728	155000	400770000	590000	590000	590000	590000	0
170	20230728	154900	400770000	590000	590000	590000	590000	0
171	20230728	154800	400770000	590000	590000	590000	590000	0
172	20230728	154700	400770000	590000	590000	590000	590000	0
173	20230728	154600	400770000	590000	590000	590000	590000	0
174	20230728	154500	400770000	590000	590000	590000	590000	0
175	20230728	154400	400770000	590000	590000	590000	590000	0
176	20230728	154300	400770000	590000	590000	590000	590000	0
177	20230728	154200	400770000	590000	590000	590000	590000	0
178	20230728	154100	400770000	590000	590000	590000	590000	0
179	20230728	154000	400770000	590000	590000	590000	590000	0
180	20230728	153900	400770000	590000	590000	590000	590000	0
181	20230728	153800	400770000	590000	590000	590000	590000	0
182	20230728	153700	400770000	590000	590000	590000	590000	24
183	20230728	153600	400770000	590000	590000	590000	590000	0
184	20230728	153500	400770000	590000	590000	590000	590000	0
185	20230728	153400	400770000	590000	590000	590000	590000	0
186	20230728	153300	400770000	590000	590000	590000	590000	0
187	20230728	153200	400770000	590000	590000	590000	590000	0
188	20230728	153100	400770000	590000	590000	590000	590000	0
189	20230728	153000	400770000	590000	590000	590000	590000	24
190	20230728	152900	386610000	593000	593000	593000	593000	0
191	20230728	152800	386610000	593000	593000	593000	593000	0
192	20230728	152700	386610000	593000	593000	593000	593000	0
193	20230728	152600	386610000	593000	593000	593000	593000	0
194	20230728	152500	386610000	593000	593000	593000	593000	0
195	20230728	152400	386610000	593000	593000	593000	593000	0
196	20230728	152300	386610000	593000	593000	593000	593000	0
197	20230728	152200	386610000	593000	593000	593000	593000	0
198	20230728	152100	386610000	593000	593000	593000	593000	0
199	20230728	152000	386610000	593000	593000	593000	593000	0
200	20230728	151900	386610000	593000	590000	593000	590000	9
201	20230728	151800	381295000	590000	590000	590000	590000	0
202	20230728	151700	381295000	590000	590000	590000	590000	5
203	20230728	151600	378345000	590000	590000	590000	590000	1
204	20230728	151500	377755000	590000	591000	591000	590000	6
205	20230728	151400	374210000	590000	590000	590000	590000	0
206	20230728	151300	374210000	590000	591000	591000	590000	3
207	20230728	151200	372438000	592000	592000	592000	592000	1
208	20230728	151100	371846000	592000	592000	592000	592000	0
209	20230728	151000	371846000	592000	592000	592000	592000	7
210	20230728	150900	367702000	593000	593000	593000	593000	1
211	20230728	150800	367109000	592000	592000	592000	592000	0
212	20230728	150700	367109000	592000	592000	592000	592000	0
213	20230728	150600	367109000	592000	592000	592000	592000	0
214	20230728	150500	367109000	592000	592000	592000	592000	2
215	20230728	150400	365925000	593000	593000	593000	593000	2
216	20230728	150300	364739000	592000	592000	592000	592000	0
217	20230728	150200	364739000	592000	592000	592000	592000	1
218	20230728	150100	364147000	592000	592000	592000	592000	0
219	20230728	150000	364147000	592000	593000	593000	592000	2
220	20230728	145900	362962000	593000	593000	593000	593000	1
221	20230728	145800	362369000	592000	592000	592000	592000	0
222	20230728	145700	362369000	592000	592000	592000	592000	0
223	20230728	145600	362369000	592000	592000	592000	592000	2
224	20230728	145500	361185000	593000	593000	593000	593000	0
225	20230728	145400	361185000	593000	593000	593000	593000	0
226	20230728	145300	361185000	593000	593000	593000	593000	0
227	20230728	145200	361185000	593000	593000	593000	593000	3
228	20230728	145100	359406000	593000	593000	593000	593000	0
229	20230728	145000	359406000	593000	593000	593000	593000	0
230	20230728	144900	359406000	593000	593000	593000	593000	10
231	20230728	144800	353476000	593000	593000	593000	593000	2
232	20230728	144700	352290000	593000	593000	593000	593000	4
233	20230728	144600	349918000	593000	593000	593000	593000	5
234	20230728	144500	346953000	593000	593000	593000	593000	0
235	20230728	144400	346953000	593000	593000	593000	593000	0
236	20230728	144300	346953000	593000	593000	593000	593000	0
237	20230728	144200	346953000	593000	593000	593000	593000	1
238	20230728	144100	346360000	593000	593000	593000	593000	14
239	20230728	144000	338058000	593000	593000	593000	593000	5
240	20230728	143900	335093000	593000	593000	593000	593000	0
241	20230728	143800	335093000	593000	593000	593000	593000	0
242	20230728	143700	335093000	593000	593000	593000	593000	0
243	20230728	143600	335093000	593000	593000	593000	593000	0
244	20230728	143500	335093000	593000	593000	593000	593000	0
245	20230728	143400	335093000	593000	593000	593000	593000	0
246	20230728	143300	335093000	593000	593000	593000	593000	0
247	20230728	143200	335093000	593000	593000	593000	593000	4
248	20230728	143100	332721000	592000	592000	592000	592000	10
249	20230728	143000	326801000	592000	592000	592000	592000	0
250	20230728	142900	326801000	592000	592000	592000	592000	0
251	20230728	142800	326801000	592000	592000	592000	592000	0
252	20230728	142700	326801000	592000	592000	592000	592000	0
253	20230728	142600	326801000	592000	592000	592000	592000	0
254	20230728	142500	326801000	592000	592000	592000	592000	0
255	20230728	142400	326801000	592000	591000	592000	591000	2
256	20230728	142300	325618000	591000	591000	591000	591000	2
257	20230728	142200	324436000	591000	591000	591000	591000	3
258	20230728	142100	322663000	591000	591000	591000	591000	0
259	20230728	142000	322663000	591000	591000	591000	591000	0
260	20230728	141900	322663000	591000	591000	591000	591000	0
261	20230728	141800	322663000	591000	591000	591000	590000	35
262	20230728	141700	301979000	590000	590000	590000	590000	0
263	20230728	141600	301979000	590000	590000	590000	590000	0
264	20230728	141500	301979000	590000	591000	591000	590000	17
265	20230728	141400	291933000	590000	590000	590000	590000	0
266	20230728	141300	291933000	590000	590000	590000	590000	0
267	20230728	141200	291933000	590000	590000	590000	590000	0
268	20230728	141100	291933000	590000	590000	590000	590000	1
269	20230728	141000	291343000	591000	591000	591000	591000	1
270	20230728	140900	290752000	591000	591000	591000	591000	2
271	20230728	140800	289570000	591000	591000	591000	591000	1
272	20230728	140700	288979000	590000	590000	590000	590000	1
273	20230728	140600	288389000	590000	590000	590000	590000	14
274	20230728	140500	280129000	590000	590000	590000	590000	2
275	20230728	140400	278949000	589000	589000	589000	589000	0
276	20230728	140300	278949000	589000	589000	589000	589000	0
277	20230728	140200	278949000	589000	589000	589000	589000	0
278	20230728	140100	278949000	589000	589000	589000	589000	1
279	20230728	140000	278360000	589000	589000	589000	589000	0
280	20230728	135900	278360000	589000	589000	589000	589000	0
281	20230728	135800	278360000	589000	589000	589000	589000	0
282	20230728	135700	278360000	589000	589000	589000	589000	0
283	20230728	135600	278360000	589000	589000	589000	589000	0
284	20230728	135500	278360000	589000	589000	589000	589000	1
285	20230728	135400	277771000	589000	589000	589000	589000	1
286	20230728	135300	277182000	589000	589000	589000	589000	2
287	20230728	135200	276004000	589000	589000	589000	589000	0
288	20230728	135100	276004000	589000	589000	589000	589000	4
289	20230728	135000	273648000	589000	589000	589000	589000	0
290	20230728	134900	273648000	589000	589000	589000	589000	0
291	20230728	134800	273648000	589000	589000	589000	589000	0
292	20230728	134700	273648000	589000	589000	589000	589000	0
293	20230728	134600	273648000	589000	589000	589000	589000	0
294	20230728	134500	273648000	589000	589000	589000	589000	0
295	20230728	134400	273648000	589000	589000	589000	589000	0
296	20230728	134300	273648000	589000	589000	589000	589000	2
297	20230728	134200	272470000	590000	590000	590000	590000	1
298	20230728	134100	271880000	589000	589000	589000	589000	0
299	20230728	134000	271880000	589000	589000	589000	589000	1
300	20230728	133900	271291000	589000	589000	589000	589000	1
301	20230728	133800	270702000	589000	589000	589000	589000	15
302	20230728	133700	261867000	588000	588000	588000	588000	8
303	20230728	133600	257163000	589000	589000	589000	589000	0
304	20230728	133500	257163000	589000	589000	589000	589000	0
305	20230728	133400	257163000	589000	589000	589000	589000	0
306	20230728	133300	257163000	589000	589000	589000	589000	0
307	20230728	133200	257163000	589000	589000	589000	589000	0
308	20230728	133100	257163000	589000	589000	589000	589000	1
309	20230728	133000	256574000	588000	588000	588000	588000	0
310	20230728	132900	256574000	588000	588000	588000	588000	0
311	20230728	132800	256574000	588000	588000	588000	588000	0
312	20230728	132700	256574000	588000	589000	589000	588000	5
313	20230728	132600	253630000	588000	588000	588000	588000	0
314	20230728	132500	253630000	588000	588000	588000	588000	0
315	20230728	132400	253630000	588000	588000	588000	588000	0
316	20230728	132300	253630000	588000	588000	588000	588000	0
317	20230728	132200	253630000	588000	588000	588000	588000	0
318	20230728	132100	253630000	588000	588000	588000	588000	0
319	20230728	132000	253630000	588000	588000	588000	588000	0
320	20230728	131900	253630000	588000	588000	588000	588000	0
321	20230728	131800	253630000	588000	588000	588000	588000	1
322	20230728	131700	253042000	588000	588000	588000	588000	2
323	20230728	131600	251866000	589000	589000	589000	589000	0
324	20230728	131500	251866000	589000	589000	589000	589000	0
325	20230728	131400	251866000	589000	589000	589000	589000	0
326	20230728	131300	251866000	589000	589000	589000	589000	0
327	20230728	131200	251866000	589000	589000	589000	589000	0
328	20230728	131100	251866000	589000	589000	589000	589000	1
329	20230728	131000	251277000	589000	589000	589000	589000	0
330	20230728	130900	251277000	589000	589000	589000	589000	0
331	20230728	130800	251277000	589000	589000	589000	589000	0
332	20230728	130700	251277000	589000	589000	589000	589000	0
333	20230728	130600	251277000	589000	589000	589000	589000	0
334	20230728	130500	251277000	589000	589000	589000	589000	0
335	20230728	130400	251277000	589000	589000	589000	589000	0
336	20230728	130300	251277000	589000	589000	589000	589000	0
337	20230728	130200	251277000	589000	589000	589000	589000	3
338	20230728	130100	249510000	589000	589000	589000	589000	1
339	20230728	130000	248921000	589000	589000	589000	589000	4
340	20230728	125900	246565000	588000	588000	588000	588000	1
341	20230728	125800	245977000	588000	588000	588000	588000	0
342	20230728	125700	245977000	588000	588000	588000	588000	2
343	20230728	125600	244801000	589000	589000	589000	589000	0
344	20230728	125500	244801000	589000	589000	589000	589000	0
345	20230728	125400	244801000	589000	589000	589000	589000	0
346	20230728	125300	244801000	589000	589000	589000	589000	3
347	20230728	125200	243034000	589000	589000	589000	589000	0
348	20230728	125100	243034000	589000	589000	589000	589000	0
349	20230728	125000	243034000	589000	589000	589000	589000	2
350	20230728	124900	241856000	590000	590000	590000	590000	0
351	20230728	124800	241856000	590000	590000	590000	590000	1
352	20230728	124700	241266000	590000	590000	590000	590000	1
353	20230728	124600	240676000	590000	591000	591000	590000	9
354	20230728	124500	235361000	592000	592000	592000	592000	1
355	20230728	124400	234769000	592000	592000	592000	592000	1
356	20230728	124300	234177000	591000	591000	591000	591000	0
357	20230728	124200	234177000	591000	591000	591000	591000	0
358	20230728	124100	234177000	591000	591000	591000	591000	0
359	20230728	124000	234177000	591000	591000	591000	591000	0
360	20230728	123900	234177000	591000	591000	591000	591000	0
361	20230728	123800	234177000	591000	591000	591000	591000	3
362	20230728	123700	232404000	591000	591000	591000	591000	0
363	20230728	123600	232404000	591000	591000	591000	591000	0
364	20230728	123500	232404000	591000	591000	591000	591000	0
365	20230728	123400	232404000	591000	591000	591000	591000	1
366	20230728	123300	231813000	591000	593000	593000	591000	6
367	20230728	123200	228257000	593000	590000	593000	590000	33
368	20230728	123100	208758000	589000	589000	589000	589000	0
369	20230728	123000	208758000	589000	589000	589000	589000	0
370	20230728	122900	208758000	589000	589000	589000	589000	1
371	20230728	122800	208169000	589000	589000	589000	589000	0
372	20230728	122700	208169000	589000	589000	589000	589000	0
373	20230728	122600	208169000	589000	589000	589000	589000	1
374	20230728	122500	207580000	589000	589000	589000	589000	0
375	20230728	122400	207580000	589000	589000	589000	589000	0
376	20230728	122300	207580000	589000	589000	589000	589000	0
377	20230728	122200	207580000	589000	589000	589000	589000	0
378	20230728	122100	207580000	589000	589000	589000	589000	0
379	20230728	122000	207580000	589000	589000	589000	589000	0
380	20230728	121900	207580000	589000	589000	589000	589000	0
381	20230728	121800	207580000	589000	589000	589000	589000	0
382	20230728	121700	207580000	589000	589000	589000	589000	0
383	20230728	121600	207580000	589000	590000	590000	589000	4
384	20230728	121500	205221000	590000	590000	590000	590000	1
385	20230728	121400	204631000	589000	589000	589000	589000	7
386	20230728	121300	200508000	589000	589000	589000	589000	0
387	20230728	121200	200508000	589000	589000	589000	589000	0
388	20230728	121100	200508000	589000	589000	589000	589000	0
389	20230728	121000	200508000	589000	589000	589000	589000	0
390	20230728	120900	200508000	589000	589000	589000	589000	0
391	20230728	120800	200508000	589000	589000	589000	589000	0
392	20230728	120700	200508000	589000	589000	589000	589000	0
393	20230728	120600	200508000	589000	589000	589000	589000	0
394	20230728	120500	200508000	589000	589000	589000	589000	1
395	20230728	120400	199919000	589000	589000	589000	589000	0
396	20230728	120300	199919000	589000	589000	589000	589000	1
397	20230728	120200	199330000	589000	589000	589000	589000	0
398	20230728	120100	199330000	589000	589000	589000	589000	0
399	20230728	120000	199330000	589000	589000	589000	589000	0
400	20230728	115900	199330000	589000	589000	589000	589000	0
401	20230728	115800	199330000	589000	589000	589000	589000	0
402	20230728	115700	199330000	589000	589000	589000	589000	0
403	20230728	115600	199330000	589000	589000	589000	589000	0
404	20230728	115500	199330000	589000	589000	589000	589000	0
405	20230728	115400	199330000	589000	589000	589000	589000	0
406	20230728	115300	199330000	589000	589000	589000	589000	0
407	20230728	115200	199330000	589000	589000	589000	589000	0
408	20230728	115100	199330000	589000	589000	589000	589000	1
409	20230728	115000	198741000	589000	589000	589000	589000	1
410	20230728	114900	198152000	588000	588000	588000	588000	0
411	20230728	114800	198152000	588000	588000	588000	588000	0
412	20230728	114700	198152000	588000	588000	588000	588000	0
413	20230728	114600	198152000	588000	588000	588000	588000	0
414	20230728	114500	198152000	588000	588000	588000	588000	0
415	20230728	114400	198152000	588000	588000	588000	588000	0
416	20230728	114300	198152000	588000	589000	589000	588000	7
417	20230728	114200	194030000	589000	589000	589000	589000	2
418	20230728	114100	192852000	589000	589000	589000	589000	0
419	20230728	114000	192852000	589000	589000	589000	589000	0
420	20230728	113900	192852000	589000	589000	589000	589000	0
421	20230728	113800	192852000	589000	589000	589000	589000	4
422	20230728	113700	190496000	589000	589000	589000	589000	0
423	20230728	113600	190496000	589000	589000	589000	589000	0
424	20230728	113500	190496000	589000	589000	589000	589000	1
425	20230728	113400	189907000	589000	589000	589000	589000	0
426	20230728	113300	189907000	589000	589000	589000	589000	0
427	20230728	113200	189907000	589000	589000	589000	589000	0
428	20230728	113100	189907000	589000	589000	589000	589000	10
429	20230728	113000	184017000	588000	588000	588000	588000	0
430	20230728	112900	184017000	588000	588000	588000	588000	0
431	20230728	112800	184017000	588000	588000	588000	588000	0
432	20230728	112700	184017000	588000	588000	588000	588000	0
433	20230728	112600	184017000	588000	588000	588000	588000	2
434	20230728	112500	182841000	588000	588000	588000	588000	0
435	20230728	112400	182841000	588000	588000	588000	588000	8
436	20230728	112300	178137000	588000	588000	588000	588000	0
437	20230728	112200	178137000	588000	588000	588000	588000	0
438	20230728	112100	178137000	588000	588000	588000	588000	0
439	20230728	112000	178137000	588000	588000	588000	588000	1
440	20230728	111900	177549000	588000	589000	589000	588000	5
441	20230728	111800	174605000	589000	589000	589000	589000	1
442	20230728	111700	174016000	588000	588000	588000	588000	0
443	20230728	111600	174016000	588000	588000	588000	588000	0
444	20230728	111500	174016000	588000	588000	588000	588000	0
445	20230728	111400	174016000	588000	588000	588000	588000	0
446	20230728	111300	174016000	588000	588000	588000	588000	0
447	20230728	111200	174016000	588000	588000	588000	588000	0
448	20230728	111100	174016000	588000	588000	588000	588000	1
449	20230728	111000	173428000	588000	588000	588000	588000	1
450	20230728	110900	172840000	588000	588000	588000	588000	0
451	20230728	110800	172840000	588000	588000	588000	588000	1
452	20230728	110700	172252000	588000	588000	588000	588000	0
453	20230728	110600	172252000	588000	588000	588000	588000	0
454	20230728	110500	172252000	588000	588000	588000	588000	1
455	20230728	110400	171664000	588000	588000	588000	588000	1
456	20230728	110300	171076000	589000	589000	589000	589000	0
457	20230728	110200	171076000	589000	589000	589000	589000	0
458	20230728	110100	171076000	589000	589000	589000	589000	0
459	20230728	110000	171076000	589000	589000	589000	589000	0
460	20230728	105900	171076000	589000	589000	589000	589000	0
461	20230728	105800	171076000	589000	589000	589000	589000	0
462	20230728	105700	171076000	589000	589000	589000	589000	0
463	20230728	105600	171076000	589000	589000	589000	589000	0
464	20230728	105500	171076000	589000	589000	589000	589000	0
465	20230728	105400	171076000	589000	589000	589000	589000	6
466	20230728	105300	167542000	589000	589000	589000	589000	2
467	20230728	105200	166364000	591000	591000	591000	591000	0
468	20230728	105100	166364000	591000	591000	591000	591000	0
469	20230728	105000	166364000	591000	591000	591000	591000	0
470	20230728	104900	166364000	591000	591000	591000	591000	0
471	20230728	104800	166364000	591000	591000	591000	591000	0
472	20230728	104700	166364000	591000	591000	591000	591000	0
473	20230728	104600	166364000	591000	591000	591000	591000	1
474	20230728	104500	165773000	590000	590000	590000	590000	0
475	20230728	104400	165773000	590000	590000	590000	590000	1
476	20230728	104300	165183000	589000	589000	589000	589000	0
477	20230728	104200	165183000	589000	589000	589000	589000	0
478	20230728	104100	165183000	589000	589000	589000	589000	0
479	20230728	104000	165183000	589000	589000	589000	589000	2
480	20230728	103900	164005000	590000	590000	590000	590000	0
481	20230728	103800	164005000	590000	590000	590000	590000	10
482	20230728	103700	158105000	590000	590000	590000	590000	1
483	20230728	103600	157515000	588000	588000	588000	588000	0
484	20230728	103500	157515000	588000	588000	588000	588000	0
485	20230728	103400	157515000	588000	588000	588000	588000	0
486	20230728	103300	157515000	588000	588000	588000	588000	0
487	20230728	103200	157515000	588000	588000	588000	588000	0
488	20230728	103100	157515000	588000	588000	588000	588000	0
489	20230728	103000	157515000	588000	588000	588000	588000	0
490	20230728	102900	157515000	588000	588000	588000	588000	0
491	20230728	102800	157515000	588000	590000	590000	588000	2
492	20230728	102700	156337000	589000	589000	589000	589000	0
493	20230728	102600	156337000	589000	589000	589000	589000	0
494	20230728	102500	156337000	589000	589000	589000	589000	0
495	20230728	102400	156337000	589000	589000	589000	589000	0
496	20230728	102300	156337000	589000	589000	589000	589000	1
497	20230728	102200	155748000	590000	589000	590000	589000	52
498	20230728	102100	125117000	588000	588000	588000	588000	12
499	20230728	102000	118061000	588000	588000	588000	588000	1
500	20230728	101900	117473000	588000	588000	588000	588000	1
501	20230728	101800	116885000	587000	587000	587000	587000	1
502	20230728	101700	116298000	587000	587000	587000	587000	3
503	20230728	101600	114537000	588000	588000	588000	588000	0
504	20230728	101500	114537000	588000	588000	588000	588000	1
505	20230728	101400	113949000	587000	587000	587000	587000	0
506	20230728	101300	113949000	587000	587000	587000	587000	0
507	20230728	101200	113949000	587000	587000	587000	587000	0
508	20230728	101100	113949000	587000	587000	587000	587000	8
509	20230728	101000	109253000	586000	586000	586000	586000	3
510	20230728	100900	107495000	586000	586000	586000	586000	0
511	20230728	100800	107495000	586000	586000	587000	586000	10
512	20230728	100700	101633000	586000	586000	586000	586000	0
513	20230728	100600	101633000	586000	586000	586000	586000	0
514	20230728	100500	101633000	586000	586000	586000	586000	10
515	20230728	100400	95773000	587000	587000	587000	587000	0
516	20230728	100300	95773000	587000	587000	587000	587000	0
517	20230728	100200	95773000	587000	587000	587000	587000	7
518	20230728	100100	91664000	587000	587000	587000	587000	1
519	20230728	100000	91077000	587000	587000	587000	587000	1
520	20230728	095900	90490000	587000	587000	587000	587000	1
521	20230728	095800	89903000	587000	587000	587000	587000	0
522	20230728	095700	89903000	587000	587000	587000	587000	1
523	20230728	095600	89316000	587000	587000	587000	587000	2
524	20230728	095500	88142000	587000	587000	587000	587000	1
525	20230728	095400	87555000	586000	586000	586000	586000	0
526	20230728	095300	87555000	586000	586000	586000	586000	0
527	20230728	095200	87555000	586000	587000	587000	586000	8
528	20230728	095100	82866000	587000	587000	587000	587000	1
529	20230728	095000	82279000	587000	587000	587000	587000	1
530	20230728	094900	81692000	586000	586000	586000	586000	11
531	20230728	094800	75246000	585000	585000	585000	585000	0
532	20230728	094700	75246000	585000	585000	585000	585000	6
533	20230728	094600	71736000	583000	583000	583000	583000	0
534	20230728	094500	71736000	583000	583000	583000	583000	0
535	20230728	094400	71736000	583000	584000	584000	583000	2
536	20230728	094300	70569000	585000	587000	587000	583000	42
537	20230728	094200	45954000	588000	588000	588000	588000	0
538	20230728	094100	45954000	588000	588000	588000	588000	0
539	20230728	094000	45954000	588000	588000	588000	588000	0
540	20230728	093900	45954000	588000	588000	588000	588000	1
541	20230728	093800	45366000	587000	588000	588000	587000	9
542	20230728	093700	40076000	588000	588000	588000	588000	10
543	20230728	093600	34196000	589000	589000	589000	589000	0
544	20230728	093500	34196000	589000	589000	589000	589000	0
545	20230728	093400	34196000	589000	589000	589000	589000	0
546	20230728	093300	34196000	589000	589000	589000	589000	0
547	20230728	093200	34196000	589000	589000	589000	589000	0
548	20230728	093100	34196000	589000	589000	589000	589000	1
549	20230728	093000	33607000	588000	588000	588000	588000	1
550	20230728	092900	33019000	589000	589000	589000	589000	14
551	20230728	092800	24773000	589000	589000	589000	589000	0
552	20230728	092700	24773000	589000	589000	589000	589000	1
553	20230728	092600	24184000	590000	590000	590000	590000	8
554	20230728	092500	19464000	590000	590000	590000	590000	3
555	20230728	092400	17694000	590000	590000	590000	590000	0
556	20230728	092300	17694000	590000	590000	590000	590000	0
557	20230728	092200	17694000	590000	590000	590000	590000	0
558	20230728	092100	17694000	590000	590000	590000	590000	5
559	20230728	092000	14744000	589000	589000	589000	589000	0
560	20230728	091900	14744000	589000	589000	589000	589000	1
561	20230728	091800	14155000	589000	589000	589000	589000	1
562	20230728	091700	13566000	589000	589000	589000	589000	0
563	20230728	091600	13566000	589000	589000	589000	589000	0
564	20230728	091500	13566000	589000	590000	590000	589000	7
565	20230728	091400	9438000	590000	590000	590000	590000	0
566	20230728	091300	9438000	590000	590000	590000	590000	0
567	20230728	091200	9438000	590000	590000	590000	590000	0
568	20230728	091100	9438000	590000	590000	590000	590000	2
569	20230728	091000	8258000	589000	589000	589000	589000	0
570	20230728	090900	8258000	589000	589000	589000	589000	0
571	20230728	090800	8258000	589000	589000	589000	589000	1
572	20230728	090700	7669000	590000	590000	590000	590000	2
573	20230728	090600	6489000	590000	590000	590000	590000	1
574	20230728	090500	5899000	590000	590000	590000	590000	0
575	20230728	090400	5899000	590000	590000	590000	590000	0
576	20230728	090300	5899000	590000	590000	590000	590000	0
577	20230728	090200	5899000	590000	590000	590000	590000	1
578	20230728	090100	5309000	589000	589000	589000	589000	3
579	20230728	090000	3542000	589000	590000	590000	589000	5