KissMeData/003920/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184200	1659491000	576000	576000	576000	576000	19
3	20240701	184100	1659491000	576000	576000	576000	576000	0
4	20240701	184000	1659491000	576000	576000	576000	576000	0
5	20240701	183900	1659491000	576000	576000	576000	576000	0
6	20240701	183800	1659491000	576000	576000	576000	576000	0
7	20240701	183700	1659491000	576000	576000	576000	576000	0
8	20240701	183600	1659491000	576000	576000	576000	576000	0
9	20240701	183500	1659491000	576000	576000	576000	576000	0
10	20240701	183400	1659491000	576000	576000	576000	576000	0
11	20240701	183300	1659491000	576000	576000	576000	576000	0
12	20240701	183200	1659491000	576000	576000	576000	576000	0
13	20240701	183100	1659491000	576000	576000	576000	576000	0
14	20240701	183000	1659491000	576000	576000	576000	576000	0
15	20240701	182900	1659491000	576000	576000	576000	576000	0
16	20240701	182800	1659491000	576000	576000	576000	576000	0
17	20240701	182700	1659491000	576000	576000	576000	576000	0
18	20240701	182600	1659491000	576000	576000	576000	576000	0
19	20240701	182500	1659491000	576000	576000	576000	576000	0
20	20240701	182400	1659491000	576000	576000	576000	576000	0
21	20240701	182300	1659491000	576000	576000	576000	576000	0
22	20240701	182200	1659491000	576000	576000	576000	576000	0
23	20240701	182100	1659491000	576000	576000	576000	576000	0
24	20240701	182000	1659491000	576000	576000	576000	576000	0
25	20240701	181900	1659491000	576000	576000	576000	576000	0
26	20240701	181800	1659491000	576000	576000	576000	576000	0
27	20240701	181700	1659491000	576000	576000	576000	576000	0
28	20240701	181600	1659491000	576000	576000	576000	576000	0
29	20240701	181500	1659491000	576000	576000	576000	576000	0
30	20240701	181400	1659491000	576000	576000	576000	576000	0
31	20240701	181300	1659491000	576000	576000	576000	576000	0
32	20240701	181200	1659491000	576000	576000	576000	576000	19
33	20240701	181100	1659491000	576000	576000	576000	576000	0
34	20240701	181000	1659491000	576000	576000	576000	576000	0
35	20240701	180900	1659491000	576000	576000	576000	576000	0
36	20240701	180800	1659491000	576000	576000	576000	576000	0
37	20240701	180700	1659491000	576000	576000	576000	576000	0
38	20240701	180600	1659491000	576000	576000	576000	576000	0
39	20240701	180500	1659491000	576000	576000	576000	576000	0
40	20240701	180400	1659491000	576000	576000	576000	576000	0
41	20240701	180300	1659491000	576000	576000	576000	576000	0
42	20240701	180200	1659491000	576000	576000	576000	576000	0
43	20240701	180100	1659491000	576000	576000	576000	576000	0
44	20240701	180000	1659491000	576000	576000	576000	576000	0
45	20240701	175900	1659491000	576000	576000	576000	576000	0
46	20240701	175800	1659491000	576000	576000	576000	576000	0
47	20240701	175700	1659491000	576000	576000	576000	576000	0
48	20240701	175600	1659491000	576000	576000	576000	576000	0
49	20240701	175500	1659491000	576000	576000	576000	576000	0
50	20240701	175400	1659491000	576000	576000	576000	576000	0
51	20240701	175300	1659491000	576000	576000	576000	576000	0
52	20240701	175200	1659491000	576000	576000	576000	576000	0
53	20240701	175100	1659491000	576000	576000	576000	576000	0
54	20240701	175000	1659491000	576000	576000	576000	576000	0
55	20240701	174900	1659491000	576000	576000	576000	576000	0
56	20240701	174800	1659491000	576000	576000	576000	576000	0
57	20240701	174700	1659491000	576000	576000	576000	576000	0
58	20240701	174600	1659491000	576000	576000	576000	576000	0
59	20240701	174500	1659491000	576000	576000	576000	576000	0
60	20240701	174400	1659491000	576000	576000	576000	576000	0
61	20240701	174300	1659491000	576000	576000	576000	576000	0
62	20240701	174200	1659491000	576000	576000	576000	576000	19
63	20240701	174100	1659491000	576000	576000	576000	576000	0
64	20240701	174000	1659491000	576000	576000	576000	576000	0
65	20240701	173900	1659491000	576000	576000	576000	576000	0
66	20240701	173800	1659491000	576000	576000	576000	576000	0
67	20240701	173700	1659491000	576000	576000	576000	576000	0
68	20240701	173600	1659491000	576000	576000	576000	576000	0
69	20240701	173500	1659491000	576000	576000	576000	576000	0
70	20240701	173400	1659491000	576000	576000	576000	576000	0
71	20240701	173300	1659491000	576000	576000	576000	576000	0
72	20240701	173200	1659491000	576000	576000	576000	576000	0
73	20240701	173100	1659491000	576000	576000	576000	576000	0
74	20240701	173000	1659491000	576000	576000	576000	576000	0
75	20240701	172900	1659491000	576000	576000	576000	576000	0
76	20240701	172800	1659491000	576000	576000	576000	576000	0
77	20240701	172700	1659491000	576000	576000	576000	576000	0
78	20240701	172600	1659491000	576000	576000	576000	576000	0
79	20240701	172500	1659491000	576000	576000	576000	576000	0
80	20240701	172400	1659491000	576000	576000	576000	576000	0
81	20240701	172300	1659491000	576000	576000	576000	576000	0
82	20240701	172200	1659491000	576000	576000	576000	576000	0
83	20240701	172100	1659491000	576000	576000	576000	576000	0
84	20240701	172000	1659491000	576000	576000	576000	576000	0
85	20240701	171900	1659491000	576000	576000	576000	576000	0
86	20240701	171800	1659491000	576000	576000	576000	576000	0
87	20240701	171700	1659491000	576000	576000	576000	576000	0
88	20240701	171600	1659491000	576000	576000	576000	576000	0
89	20240701	171500	1659491000	576000	576000	576000	576000	0
90	20240701	171400	1659491000	576000	576000	576000	576000	0
91	20240701	171300	1659491000	576000	576000	576000	576000	0
92	20240701	171200	1659491000	576000	576000	576000	576000	19
93	20240701	171100	1659491000	576000	576000	576000	576000	0
94	20240701	171000	1659491000	576000	576000	576000	576000	0
95	20240701	170900	1659491000	576000	576000	576000	576000	0
96	20240701	170800	1659491000	576000	576000	576000	576000	0
97	20240701	170700	1659491000	576000	576000	576000	576000	0
98	20240701	170600	1659491000	576000	576000	576000	576000	0
99	20240701	170500	1659491000	576000	576000	576000	576000	0
100	20240701	170400	1659491000	576000	576000	576000	576000	0
101	20240701	170300	1659491000	576000	576000	576000	576000	0
102	20240701	170200	1659491000	576000	576000	576000	576000	0
103	20240701	170100	1659491000	576000	576000	576000	576000	0
104	20240701	170000	1659491000	576000	576000	576000	576000	0
105	20240701	165900	1659491000	576000	576000	576000	576000	0
106	20240701	165800	1659491000	576000	576000	576000	576000	0
107	20240701	165700	1659491000	576000	576000	576000	576000	0
108	20240701	165600	1659491000	576000	576000	576000	576000	0
109	20240701	165500	1659491000	576000	576000	576000	576000	0
110	20240701	165400	1659491000	576000	576000	576000	576000	0
111	20240701	165300	1659491000	576000	576000	576000	576000	0
112	20240701	165200	1659491000	576000	576000	576000	576000	0
113	20240701	165100	1659491000	576000	576000	576000	576000	0
114	20240701	165000	1659491000	576000	576000	576000	576000	0
115	20240701	164900	1659491000	576000	576000	576000	576000	0
116	20240701	164800	1659491000	576000	576000	576000	576000	0
117	20240701	164700	1659491000	576000	576000	576000	576000	0
118	20240701	164600	1659491000	576000	576000	576000	576000	0
119	20240701	164500	1659491000	576000	576000	576000	576000	0
120	20240701	164400	1659491000	576000	576000	576000	576000	0
121	20240701	164300	1659491000	576000	576000	576000	576000	0
122	20240701	164200	1659491000	576000	576000	576000	576000	19
123	20240701	164100	1659491000	576000	576000	576000	576000	0
124	20240701	164000	1659491000	576000	576000	576000	576000	0
125	20240701	163900	1659491000	576000	576000	576000	576000	0
126	20240701	163800	1659491000	576000	576000	576000	576000	0
127	20240701	163700	1659491000	576000	576000	576000	576000	0
128	20240701	163600	1659491000	576000	576000	576000	576000	0
129	20240701	163500	1659491000	576000	576000	576000	576000	0
130	20240701	163400	1659491000	576000	576000	576000	576000	0
131	20240701	163300	1659491000	576000	576000	576000	576000	0
132	20240701	163200	1659491000	576000	576000	576000	576000	0
133	20240701	163100	1659491000	576000	576000	576000	576000	0
134	20240701	163000	1659491000	576000	576000	576000	576000	0
135	20240701	162900	1659491000	576000	576000	576000	576000	0
136	20240701	162800	1659491000	576000	576000	576000	576000	0
137	20240701	162700	1659491000	576000	576000	576000	576000	0
138	20240701	162600	1659491000	576000	576000	576000	576000	0
139	20240701	162500	1659491000	576000	576000	576000	576000	0
140	20240701	162400	1659491000	576000	576000	576000	576000	0
141	20240701	162300	1659491000	576000	576000	576000	576000	0
142	20240701	162200	1659491000	576000	576000	576000	576000	0
143	20240701	162100	1659491000	576000	576000	576000	576000	0
144	20240701	162000	1659491000	576000	576000	576000	576000	0
145	20240701	161900	1659491000	576000	576000	576000	576000	0
146	20240701	161800	1659491000	576000	576000	576000	576000	0
147	20240701	161700	1659491000	576000	576000	576000	576000	0
148	20240701	161600	1659491000	576000	576000	576000	576000	0
149	20240701	161500	1659491000	576000	576000	576000	576000	0
150	20240701	161400	1659491000	576000	576000	576000	576000	0
151	20240701	161300	1659491000	576000	576000	576000	576000	0
152	20240701	161200	1659491000	576000	576000	576000	576000	19
153	20240701	161100	1659491000	576000	576000	576000	576000	0
154	20240701	161000	1659491000	576000	576000	576000	576000	0
155	20240701	160900	1659491000	576000	576000	576000	576000	0
156	20240701	160800	1659491000	576000	576000	576000	576000	0
157	20240701	160700	1659491000	576000	576000	576000	576000	0
158	20240701	160600	1659491000	576000	576000	576000	576000	0
159	20240701	160500	1659491000	576000	576000	576000	576000	0
160	20240701	160400	1659491000	576000	576000	576000	576000	0
161	20240701	160300	1659491000	576000	576000	576000	576000	0
162	20240701	160200	1659491000	576000	576000	576000	576000	0
163	20240701	160100	1659491000	576000	576000	576000	576000	0
164	20240701	160000	1659491000	576000	576000	576000	576000	0
165	20240701	155900	1659491000	576000	576000	576000	576000	0
166	20240701	155800	1659491000	576000	576000	576000	576000	0
167	20240701	155700	1659491000	576000	576000	576000	576000	0
168	20240701	155600	1659491000	576000	576000	576000	576000	0
169	20240701	155500	1659491000	576000	576000	576000	576000	0
170	20240701	155400	1659491000	576000	576000	576000	576000	0
171	20240701	155300	1659491000	576000	576000	576000	576000	0
172	20240701	155200	1659491000	576000	576000	576000	576000	0
173	20240701	155100	1659491000	576000	576000	576000	576000	0
174	20240701	155000	1659491000	576000	576000	576000	576000	0
175	20240701	154900	1659491000	576000	576000	576000	576000	0
176	20240701	154800	1659491000	576000	576000	576000	576000	0
177	20240701	154700	1659491000	576000	576000	576000	576000	0
178	20240701	154600	1659491000	576000	576000	576000	576000	0
179	20240701	154500	1659491000	576000	576000	576000	576000	0
180	20240701	154400	1659491000	576000	576000	576000	576000	0
181	20240701	154300	1659491000	576000	576000	576000	576000	0
182	20240701	154200	1659491000	576000	576000	576000	576000	19
183	20240701	154100	1659491000	576000	576000	576000	576000	0
184	20240701	154000	1659491000	576000	576000	576000	576000	0
185	20240701	153900	1659491000	576000	576000	576000	576000	0
186	20240701	153800	1659491000	576000	576000	576000	576000	0
187	20240701	153700	1659491000	576000	576000	576000	576000	0
188	20240701	153600	1659491000	576000	576000	576000	576000	0
189	20240701	153500	1659491000	576000	576000	576000	576000	0
190	20240701	153400	1659491000	576000	576000	576000	576000	0
191	20240701	153300	1659491000	576000	576000	576000	576000	0
192	20240701	153200	1659491000	576000	576000	576000	576000	0
193	20240701	153100	1659491000	576000	576000	576000	576000	0
194	20240701	153000	1659491000	576000	576000	576000	576000	19
195	20240701	152900	1648547000	576000	576000	576000	576000	0
196	20240701	152800	1648547000	576000	576000	576000	576000	0
197	20240701	152700	1648547000	576000	576000	576000	576000	0
198	20240701	152600	1648547000	576000	576000	576000	576000	0
199	20240701	152500	1648547000	576000	576000	576000	576000	0
200	20240701	152400	1648547000	576000	576000	576000	576000	0
201	20240701	152300	1648547000	576000	576000	576000	576000	0
202	20240701	152200	1648547000	576000	576000	576000	576000	0
203	20240701	152100	1648547000	576000	576000	576000	576000	0
204	20240701	152000	1648547000	576000	576000	576000	576000	0
205	20240701	151900	1648547000	576000	572000	576000	572000	14
206	20240701	151800	1640519000	574000	574000	574000	574000	12
207	20240701	151700	1633631000	574000	573000	574000	573000	8
208	20240701	151600	1629046000	574000	573000	574000	573000	6
209	20240701	151500	1625603000	574000	572000	574000	572000	4
210	20240701	151400	1623311000	574000	573000	574000	573000	2
211	20240701	151300	1622164000	573000	574000	574000	572000	13
212	20240701	151200	1614724000	572000	572000	572000	572000	1
213	20240701	151100	1614152000	572000	572000	572000	572000	2
214	20240701	151000	1613008000	573000	573000	573000	573000	4
215	20240701	150900	1610716000	573000	573000	573000	573000	1
216	20240701	150800	1610143000	574000	574000	574000	574000	1
217	20240701	150700	1609569000	573000	573000	573000	573000	0
218	20240701	150600	1609569000	573000	573000	573000	573000	2
219	20240701	150500	1608423000	573000	573000	573000	573000	1
220	20240701	150400	1607850000	573000	573000	573000	573000	0
221	20240701	150300	1607850000	573000	573000	573000	573000	0
222	20240701	150200	1607850000	573000	573000	573000	573000	0
223	20240701	150100	1607850000	573000	573000	573000	573000	1
224	20240701	150000	1607277000	576000	576000	576000	576000	0
225	20240701	145900	1607277000	576000	573000	577000	573000	10
226	20240701	145800	1601523000	573000	573000	573000	573000	0
227	20240701	145700	1601523000	573000	573000	573000	573000	1
228	20240701	145600	1600950000	572000	572000	572000	572000	1
229	20240701	145500	1600378000	573000	573000	573000	573000	0
230	20240701	145400	1600378000	573000	573000	573000	573000	22
231	20240701	145300	1587772000	572000	572000	572000	572000	0
232	20240701	145200	1587772000	572000	572000	572000	572000	2
233	20240701	145100	1586628000	574000	576000	576000	574000	100
234	20240701	145000	1529086000	577000	577000	577000	577000	3
235	20240701	144900	1527355000	576000	576000	576000	576000	0
236	20240701	144800	1527355000	576000	576000	576000	576000	0
237	20240701	144700	1527355000	576000	576000	576000	576000	0
238	20240701	144600	1527355000	576000	576000	576000	576000	0
239	20240701	144500	1527355000	576000	576000	576000	576000	0
240	20240701	144400	1527355000	576000	576000	576000	576000	1
241	20240701	144300	1526779000	577000	577000	577000	577000	7
242	20240701	144200	1522740000	577000	577000	577000	577000	0
243	20240701	144100	1522740000	577000	578000	579000	577000	5
244	20240701	144000	1519848000	577000	578000	578000	577000	22
245	20240701	143900	1507142000	577000	579000	579000	577000	24
246	20240701	143800	1493289000	579000	578000	579000	578000	3
247	20240701	143700	1491553000	578000	578000	578000	578000	1
248	20240701	143600	1490975000	578000	578000	578000	578000	3
249	20240701	143500	1489241000	577000	577000	577000	577000	0
250	20240701	143400	1489241000	577000	579000	579000	577000	11
251	20240701	143300	1482892000	579000	579000	579000	579000	2
252	20240701	143200	1481734000	579000	579000	579000	579000	5
253	20240701	143100	1478839000	579000	579000	579000	579000	2
254	20240701	143000	1477681000	579000	579000	579000	579000	1
255	20240701	142900	1477102000	579000	579000	579000	579000	2
256	20240701	142800	1475944000	579000	579000	579000	579000	11
257	20240701	142700	1469575000	579000	579000	579000	579000	1
258	20240701	142600	1468996000	579000	579000	579000	579000	2
259	20240701	142500	1467838000	579000	579000	579000	579000	1
260	20240701	142400	1467259000	579000	579000	579000	579000	2
261	20240701	142300	1466101000	579000	578000	579000	578000	5
262	20240701	142200	1463209000	578000	578000	578000	578000	2
263	20240701	142100	1462053000	578000	578000	578000	578000	1
264	20240701	142000	1461475000	578000	578000	578000	578000	1
265	20240701	141900	1460897000	578000	578000	578000	578000	2
266	20240701	141800	1459741000	578000	578000	578000	578000	1
267	20240701	141700	1459163000	578000	578000	578000	578000	2
268	20240701	141600	1458007000	578000	578000	578000	578000	1
269	20240701	141500	1457429000	578000	578000	578000	578000	2
270	20240701	141400	1456273000	578000	578000	578000	578000	5
271	20240701	141300	1453383000	578000	578000	578000	578000	1
272	20240701	141200	1452805000	578000	578000	578000	578000	12
273	20240701	141100	1445869000	578000	578000	578000	578000	1
274	20240701	141000	1445291000	578000	578000	578000	578000	2
275	20240701	140900	1444135000	578000	578000	578000	578000	1
276	20240701	140800	1443557000	578000	578000	578000	578000	2
277	20240701	140700	1442401000	578000	578000	578000	578000	1
278	20240701	140600	1441823000	578000	578000	578000	578000	1
279	20240701	140500	1441245000	578000	577000	579000	577000	28
280	20240701	140400	1425070000	576000	576000	576000	576000	0
281	20240701	140300	1425070000	576000	576000	576000	576000	0
282	20240701	140200	1425070000	576000	578000	578000	576000	6
283	20240701	140100	1421612000	579000	579000	579000	579000	2
284	20240701	140000	1420454000	579000	579000	579000	579000	1
285	20240701	135900	1419875000	579000	579000	579000	579000	1
286	20240701	135800	1419296000	579000	578000	579000	578000	3
287	20240701	135700	1417561000	578000	578000	578000	578000	1
288	20240701	135600	1416983000	578000	578000	578000	578000	6
289	20240701	135500	1413515000	576000	578000	578000	576000	7
290	20240701	135400	1409473000	578000	578000	578000	578000	8
291	20240701	135300	1404849000	578000	578000	578000	578000	1
292	20240701	135200	1404271000	578000	578000	578000	578000	1
293	20240701	135100	1403693000	578000	579000	579000	578000	2
294	20240701	135000	1402536000	579000	579000	579000	579000	1
295	20240701	134900	1401957000	579000	579000	579000	579000	2
296	20240701	134800	1400799000	579000	579000	579000	579000	1
297	20240701	134700	1400220000	579000	578000	579000	578000	11
298	20240701	134600	1393856000	578000	578000	578000	578000	1
299	20240701	134500	1393278000	578000	578000	578000	578000	1
300	20240701	134400	1392700000	578000	578000	578000	578000	2
301	20240701	134300	1391544000	578000	578000	578000	578000	1
302	20240701	134200	1390966000	578000	578000	578000	578000	2
303	20240701	134100	1389810000	578000	578000	578000	578000	1
304	20240701	134000	1389232000	578000	578000	578000	578000	2
305	20240701	133900	1388076000	578000	578000	578000	578000	1
306	20240701	133800	1387498000	578000	578000	578000	578000	6
307	20240701	133700	1384030000	577000	576000	578000	576000	14
308	20240701	133600	1375961000	574000	574000	574000	574000	0
309	20240701	133500	1375961000	574000	574000	574000	574000	0
310	20240701	133400	1375961000	574000	574000	574000	574000	1
311	20240701	133300	1375387000	574000	576000	576000	574000	3
312	20240701	133200	1373663000	576000	576000	576000	576000	1
313	20240701	133100	1373087000	576000	576000	576000	576000	13
314	20240701	133000	1365599000	578000	578000	578000	578000	2
315	20240701	132900	1364443000	578000	577000	578000	577000	7
316	20240701	132800	1360399000	577000	577000	577000	577000	12
317	20240701	132700	1353475000	577000	577000	577000	577000	4
318	20240701	132600	1351167000	578000	578000	578000	578000	3
319	20240701	132500	1349433000	578000	578000	578000	578000	2
320	20240701	132400	1348277000	577000	577000	577000	577000	4
321	20240701	132300	1345969000	578000	578000	578000	578000	2
322	20240701	132200	1344813000	578000	578000	578000	578000	1
323	20240701	132100	1344235000	578000	578000	578000	578000	4
324	20240701	132000	1341923000	578000	578000	578000	578000	6
325	20240701	131900	1338455000	577000	577000	577000	577000	0
326	20240701	131800	1338455000	577000	577000	577000	577000	0
327	20240701	131700	1338455000	577000	577000	577000	577000	3
328	20240701	131600	1336724000	578000	578000	578000	578000	2
329	20240701	131500	1335568000	578000	578000	578000	578000	3
330	20240701	131400	1333834000	578000	579000	579000	578000	8
331	20240701	131300	1329209000	578000	578000	578000	578000	0
332	20240701	131200	1329209000	578000	579000	579000	578000	2
333	20240701	131100	1328052000	579000	579000	579000	579000	10
334	20240701	131000	1322262000	576000	576000	576000	576000	0
335	20240701	130900	1322262000	576000	576000	576000	576000	0
336	20240701	130800	1322262000	576000	576000	576000	576000	0
337	20240701	130700	1322262000	576000	579000	579000	576000	2
338	20240701	130600	1321107000	579000	579000	579000	579000	2
339	20240701	130500	1319949000	579000	579000	579000	579000	2
340	20240701	130400	1318791000	579000	579000	579000	579000	1
341	20240701	130300	1318212000	579000	579000	579000	579000	1
342	20240701	130200	1317633000	579000	579000	580000	579000	6
343	20240701	130100	1314155000	579000	579000	579000	579000	6
344	20240701	130000	1310681000	579000	579000	579000	579000	6
345	20240701	125900	1307207000	579000	578000	579000	578000	101
346	20240701	125800	1248757000	578000	578000	578000	578000	1
347	20240701	125700	1248179000	578000	578000	578000	578000	2
348	20240701	125600	1247023000	578000	578000	578000	578000	1
349	20240701	125500	1246445000	578000	578000	578000	578000	2
350	20240701	125400	1245289000	578000	578000	578000	578000	1
351	20240701	125300	1244711000	578000	578000	578000	578000	7
352	20240701	125200	1240665000	578000	578000	578000	578000	1
353	20240701	125100	1240087000	578000	578000	578000	578000	1
354	20240701	125000	1239509000	578000	578000	578000	578000	2
355	20240701	124900	1238353000	578000	578000	578000	578000	1
356	20240701	124800	1237775000	578000	578000	578000	578000	2
357	20240701	124700	1236619000	578000	578000	578000	578000	1
358	20240701	124600	1236041000	578000	578000	578000	578000	2
359	20240701	124500	1234885000	578000	578000	578000	578000	1
360	20240701	124400	1234307000	578000	577000	578000	577000	9
361	20240701	124300	1229110000	576000	576000	576000	576000	5
362	20240701	124200	1226230000	575000	575000	575000	575000	0
363	20240701	124100	1226230000	575000	575000	575000	575000	0
364	20240701	124000	1226230000	575000	577000	577000	575000	7
365	20240701	123900	1222203000	578000	578000	578000	578000	1
366	20240701	123800	1221625000	578000	578000	578000	578000	1
367	20240701	123700	1221047000	578000	578000	578000	578000	2
368	20240701	123600	1219891000	578000	578000	578000	578000	1
369	20240701	123500	1219313000	578000	578000	578000	578000	8
370	20240701	123400	1214689000	578000	578000	578000	578000	1
371	20240701	123300	1214111000	578000	578000	578000	578000	2
372	20240701	123200	1212955000	578000	578000	578000	578000	1
373	20240701	123100	1212377000	578000	578000	578000	578000	2
374	20240701	123000	1211221000	578000	578000	578000	578000	1
375	20240701	122900	1210643000	579000	579000	579000	579000	2
376	20240701	122800	1209485000	579000	579000	579000	579000	1
377	20240701	122700	1208906000	579000	579000	579000	579000	2
378	20240701	122600	1207748000	579000	578000	579000	578000	7
379	20240701	122500	1203701000	578000	578000	578000	578000	2
380	20240701	122400	1202545000	578000	578000	578000	578000	1
381	20240701	122300	1201967000	578000	578000	578000	578000	1
382	20240701	122200	1201389000	578000	578000	578000	578000	2
383	20240701	122100	1200233000	578000	578000	578000	578000	1
384	20240701	122000	1199655000	578000	578000	578000	578000	2
385	20240701	121900	1198499000	578000	578000	578000	578000	1
386	20240701	121800	1197921000	578000	578000	578000	578000	2
387	20240701	121700	1196765000	578000	577000	578000	577000	7
388	20240701	121600	1192720000	577000	577000	577000	577000	2
389	20240701	121500	1191566000	577000	577000	577000	577000	8
390	20240701	121400	1186950000	577000	577000	577000	577000	3
391	20240701	121300	1185219000	577000	577000	577000	577000	1
392	20240701	121200	1184642000	577000	577000	577000	577000	2
393	20240701	121100	1183488000	577000	577000	577000	577000	1
394	20240701	121000	1182911000	577000	577000	577000	577000	1
395	20240701	120900	1182334000	577000	577000	577000	577000	2
396	20240701	120800	1181180000	577000	577000	577000	577000	7
397	20240701	120700	1177141000	577000	577000	577000	577000	2
398	20240701	120600	1175987000	577000	577000	577000	577000	1
399	20240701	120500	1175410000	577000	577000	577000	577000	2
400	20240701	120400	1174256000	577000	577000	577000	577000	1
401	20240701	120300	1173679000	578000	578000	578000	578000	2
402	20240701	120200	1172523000	578000	578000	578000	578000	1
403	20240701	120100	1171945000	578000	578000	578000	578000	2
404	20240701	120000	1170789000	578000	578000	578000	578000	1
405	20240701	115900	1170211000	578000	577000	578000	577000	8
406	20240701	115800	1165593000	577000	577000	577000	577000	6
407	20240701	115700	1162131000	578000	578000	578000	578000	1
408	20240701	115600	1161553000	578000	578000	578000	578000	2
409	20240701	115500	1160397000	578000	578000	578000	578000	1
410	20240701	115400	1159819000	579000	578000	579000	578000	38
411	20240701	115300	1137851000	577000	576000	577000	576000	66
412	20240701	115200	1099810000	576000	576000	576000	576000	2
413	20240701	115100	1098658000	576000	576000	576000	576000	1
414	20240701	115000	1098082000	576000	576000	576000	576000	9
415	20240701	114900	1092898000	576000	576000	576000	576000	1
416	20240701	114800	1092322000	575000	575000	575000	575000	6
417	20240701	114700	1088872000	576000	575000	576000	575000	2
418	20240701	114600	1087721000	573000	573000	573000	573000	0
419	20240701	114500	1087721000	573000	573000	573000	573000	0
420	20240701	114400	1087721000	573000	573000	573000	573000	0
421	20240701	114300	1087721000	573000	575000	575000	573000	2
422	20240701	114200	1086573000	576000	576000	576000	576000	1
423	20240701	114100	1085997000	576000	573000	576000	573000	8
424	20240701	114000	1081393000	576000	576000	576000	576000	1
425	20240701	113900	1080817000	576000	575000	576000	575000	5
426	20240701	113800	1077940000	575000	575000	575000	575000	0
427	20240701	113700	1077940000	575000	575000	575000	575000	1
428	20240701	113600	1077365000	575000	575000	575000	575000	2
429	20240701	113500	1076215000	575000	575000	575000	575000	3
430	20240701	113400	1074490000	575000	575000	575000	575000	1
431	20240701	113300	1073915000	575000	575000	575000	575000	12
432	20240701	113200	1067015000	576000	576000	576000	576000	7
433	20240701	113100	1062983000	576000	576000	576000	576000	2
434	20240701	113000	1061831000	576000	575000	576000	575000	4
435	20240701	112900	1059528000	575000	575000	575000	575000	1
436	20240701	112800	1058953000	575000	575000	575000	575000	2
437	20240701	112700	1057803000	575000	575000	575000	575000	1
438	20240701	112600	1057228000	575000	575000	575000	575000	2
439	20240701	112500	1056078000	575000	575000	575000	575000	1
440	20240701	112400	1055503000	575000	575000	575000	575000	2
441	20240701	112300	1054353000	575000	574000	575000	574000	7
442	20240701	112200	1050334000	574000	575000	575000	574000	2
443	20240701	112100	1049185000	575000	575000	575000	575000	1
444	20240701	112000	1048610000	575000	575000	575000	575000	2
445	20240701	111900	1047460000	575000	575000	575000	575000	1
446	20240701	111800	1046885000	575000	575000	575000	575000	2
447	20240701	111700	1045735000	575000	575000	575000	575000	1
448	20240701	111600	1045160000	575000	575000	575000	575000	1
449	20240701	111500	1044585000	575000	576000	576000	573000	33
450	20240701	111400	1025653000	576000	576000	576000	576000	7
451	20240701	111300	1021621000	576000	576000	576000	576000	2
452	20240701	111200	1020469000	576000	576000	576000	576000	1
453	20240701	111100	1019893000	576000	576000	576000	576000	2
454	20240701	111000	1018741000	576000	576000	576000	576000	1
455	20240701	110900	1018165000	576000	575000	576000	575000	3
456	20240701	110800	1016438000	575000	572000	575000	572000	101
457	20240701	110700	958512000	572000	572000	572000	572000	2
458	20240701	110600	957368000	572000	572000	572000	572000	1
459	20240701	110500	956796000	572000	572000	572000	572000	8
460	20240701	110400	952220000	571000	571000	571000	571000	30
461	20240701	110300	935090000	572000	572000	572000	572000	2
462	20240701	110200	933946000	572000	572000	572000	572000	73
463	20240701	110100	892190000	572000	572000	572000	572000	0
464	20240701	110000	892190000	572000	572000	572000	572000	0
465	20240701	105900	892190000	572000	572000	572000	572000	0
466	20240701	105800	892190000	572000	572000	572000	572000	0
467	20240701	105700	892190000	572000	572000	572000	572000	0
468	20240701	105600	892190000	572000	571000	572000	571000	7
469	20240701	105500	888192000	571000	571000	571000	571000	0
470	20240701	105400	888192000	571000	571000	571000	571000	0
471	20240701	105300	888192000	571000	571000	571000	571000	0
472	20240701	105200	888192000	571000	571000	571000	571000	1
473	20240701	105100	887621000	570000	570000	570000	570000	10
474	20240701	105000	881921000	570000	570000	570000	570000	26
475	20240701	104900	867101000	572000	572000	572000	572000	0
476	20240701	104800	867101000	572000	572000	572000	572000	0
477	20240701	104700	867101000	572000	572000	572000	572000	7
478	20240701	104600	863097000	572000	572000	572000	572000	0
479	20240701	104500	863097000	572000	572000	572000	572000	0
480	20240701	104400	863097000	572000	572000	572000	572000	0
481	20240701	104300	863097000	572000	572000	572000	572000	0
482	20240701	104200	863097000	572000	571000	572000	571000	2
483	20240701	104100	861954000	570000	570000	570000	570000	0
484	20240701	104000	861954000	570000	570000	570000	570000	0
485	20240701	103900	861954000	570000	570000	570000	570000	42
486	20240701	103800	838014000	570000	570000	570000	570000	8
487	20240701	103700	833454000	570000	570000	570000	570000	0
488	20240701	103600	833454000	570000	570000	570000	570000	0
489	20240701	103500	833454000	570000	570000	570000	570000	10
490	20240701	103400	827754000	570000	570000	570000	570000	3
491	20240701	103300	826044000	570000	570000	570000	570000	0
492	20240701	103200	826044000	570000	570000	570000	570000	0
493	20240701	103100	826044000	570000	570000	570000	570000	0
494	20240701	103000	826044000	570000	570000	570000	570000	0
495	20240701	102900	826044000	570000	570000	570000	570000	1
496	20240701	102800	825474000	569000	569000	569000	569000	0
497	20240701	102700	825474000	569000	569000	569000	569000	0
498	20240701	102600	825474000	569000	569000	569000	569000	0
499	20240701	102500	825474000	569000	569000	569000	569000	0
500	20240701	102400	825474000	569000	570000	570000	569000	2
501	20240701	102300	824335000	570000	570000	570000	570000	10
502	20240701	102200	818635000	570000	570000	570000	570000	0
503	20240701	102100	818635000	570000	570000	570000	570000	0
504	20240701	102000	818635000	570000	570000	570000	570000	1
505	20240701	101900	818065000	569000	570000	570000	569000	9
506	20240701	101800	812941000	570000	571000	571000	570000	12
507	20240701	101700	806097000	570000	569000	570000	569000	9
508	20240701	101600	800971000	568000	567000	568000	567000	9
509	20240701	101500	795860000	568000	570000	570000	568000	24
510	20240701	101400	782207000	570000	570000	570000	570000	0
511	20240701	101300	782207000	570000	570000	570000	570000	0
512	20240701	101200	782207000	570000	570000	570000	570000	1
513	20240701	101100	781637000	570000	570000	570000	570000	1
514	20240701	101000	781067000	568000	566000	568000	566000	88
515	20240701	100900	731223000	566000	566000	566000	566000	3
516	20240701	100800	729525000	566000	566000	566000	566000	5
517	20240701	100700	726695000	566000	566000	566000	566000	23
518	20240701	100600	713677000	566000	566000	566000	566000	1
519	20240701	100500	713111000	568000	568000	568000	568000	0
520	20240701	100400	713111000	568000	567000	568000	567000	16
521	20240701	100300	704035000	567000	568000	568000	567000	27
522	20240701	100200	688700000	569000	569000	569000	569000	0
523	20240701	100100	688700000	569000	569000	569000	569000	0
524	20240701	100000	688700000	569000	569000	569000	569000	2
525	20240701	095900	687562000	569000	569000	569000	569000	5
526	20240701	095800	684717000	569000	569000	569000	569000	1
527	20240701	095700	684148000	569000	569000	569000	569000	2
528	20240701	095600	683010000	569000	569000	569000	569000	3
529	20240701	095500	681303000	569000	569000	569000	569000	10
530	20240701	095400	675613000	569000	569000	569000	569000	0
531	20240701	095300	675613000	569000	572000	572000	569000	52
532	20240701	095200	645940000	572000	572000	572000	572000	1
533	20240701	095100	645368000	571000	571000	571000	570000	5
534	20240701	095000	642516000	569000	569000	569000	569000	1
535	20240701	094900	641947000	569000	568000	569000	568000	92
536	20240701	094800	589676000	568000	568000	568000	567000	51
537	20240701	094700	560740000	568000	570000	570000	568000	191
538	20240701	094600	452016000	571000	571000	571000	571000	25
539	20240701	094500	437741000	572000	572000	572000	572000	0
540	20240701	094400	437741000	572000	571000	572000	571000	9
541	20240701	094300	432601000	571000	572000	572000	570000	96
542	20240701	094200	377778000	575000	575000	575000	575000	0
543	20240701	094100	377778000	575000	575000	575000	575000	0
544	20240701	094000	377778000	575000	575000	575000	575000	0
545	20240701	093900	377778000	575000	575000	575000	575000	11
546	20240701	093800	371453000	576000	576000	576000	576000	9
547	20240701	093700	366269000	577000	577000	577000	577000	13
548	20240701	093600	358768000	579000	579000	579000	579000	1
549	20240701	093500	358189000	579000	579000	579000	579000	0
550	20240701	093400	358189000	579000	579000	579000	579000	0
551	20240701	093300	358189000	579000	579000	579000	579000	20
552	20240701	093200	346609000	579000	577000	579000	576000	30
553	20240701	093100	329264000	576000	576000	576000	576000	1
554	20240701	093000	328688000	578000	578000	578000	578000	0
555	20240701	092900	328688000	578000	576000	578000	576000	9
556	20240701	092800	323498000	576000	576000	576000	576000	1
557	20240701	092700	322922000	575000	574000	575000	574000	100
558	20240701	092600	265519000	574000	574000	574000	574000	0
559	20240701	092500	265519000	574000	574000	574000	574000	0
560	20240701	092400	265519000	574000	574000	574000	574000	3
561	20240701	092300	263797000	572000	572000	572000	572000	67
562	20240701	092200	225473000	571000	571000	571000	571000	2
563	20240701	092100	224331000	571000	571000	571000	571000	5
564	20240701	092000	221476000	571000	571000	571000	571000	1
565	20240701	091900	220905000	571000	571000	571000	571000	8
566	20240701	091800	216337000	569000	572000	572000	569000	50
567	20240701	091700	187804000	571000	571000	571000	571000	2
568	20240701	091600	186662000	571000	571000	571000	571000	0
569	20240701	091500	186662000	571000	572000	572000	571000	2
570	20240701	091400	185519000	572000	572000	572000	572000	0
571	20240701	091300	185519000	572000	573000	573000	571000	82
572	20240701	091200	138616000	573000	573000	573000	573000	20
573	20240701	091100	127156000	574000	574000	574000	574000	6
574	20240701	091000	123712000	574000	574000	575000	574000	12
575	20240701	090900	116822000	574000	574000	574000	574000	1
576	20240701	090800	116248000	573000	572000	574000	572000	26
577	20240701	090700	101352000	573000	574000	574000	573000	3
578	20240701	090600	99632000	573000	573000	573000	573000	10
579	20240701	090500	93902000	573000	575000	575000	573000	12
580	20240701	090400	87010000	573000	579000	579000	573000	69
581	20240701	090300	47327000	579000	579000	579000	579000	1
582	20240701	090200	46748000	576000	578000	578000	575000	67
583	20240701	090100	8120000	580000	580000	580000	580000	0
584	20240701	090000	8120000	580000	580000	580000	580000	14