KissMeData/003240/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184000	377034000	624000	624000	624000	624000	15
3	20240703	183900	377034000	624000	624000	624000	624000	0
4	20240703	183800	377034000	624000	624000	624000	624000	0
5	20240703	183700	377034000	624000	624000	624000	624000	0
6	20240703	183600	377034000	624000	624000	624000	624000	0
7	20240703	183500	377034000	624000	624000	624000	624000	0
8	20240703	183400	377034000	624000	624000	624000	624000	0
9	20240703	183300	377034000	624000	624000	624000	624000	0
10	20240703	183200	377034000	624000	624000	624000	624000	0
11	20240703	183100	377034000	624000	624000	624000	624000	0
12	20240703	183000	377034000	624000	624000	624000	624000	0
13	20240703	182900	377034000	624000	624000	624000	624000	0
14	20240703	182800	377034000	624000	624000	624000	624000	0
15	20240703	182700	377034000	624000	624000	624000	624000	0
16	20240703	182600	377034000	624000	624000	624000	624000	0
17	20240703	182500	377034000	624000	624000	624000	624000	0
18	20240703	182400	377034000	624000	624000	624000	624000	0
19	20240703	182300	377034000	624000	624000	624000	624000	0
20	20240703	182200	377034000	624000	624000	624000	624000	0
21	20240703	182100	377034000	624000	624000	624000	624000	0
22	20240703	182000	377034000	624000	624000	624000	624000	0
23	20240703	181900	377034000	624000	624000	624000	624000	0
24	20240703	181800	377034000	624000	624000	624000	624000	0
25	20240703	181700	377034000	624000	624000	624000	624000	0
26	20240703	181600	377034000	624000	624000	624000	624000	0
27	20240703	181500	377034000	624000	624000	624000	624000	0
28	20240703	181400	377034000	624000	624000	624000	624000	0
29	20240703	181300	377034000	624000	624000	624000	624000	0
30	20240703	181200	377034000	624000	624000	624000	624000	0
31	20240703	181100	377034000	624000	624000	624000	624000	0
32	20240703	181000	377034000	624000	624000	624000	624000	15
33	20240703	180900	377034000	624000	624000	624000	624000	0
34	20240703	180800	377034000	624000	624000	624000	624000	0
35	20240703	180700	377034000	624000	624000	624000	624000	0
36	20240703	180600	377034000	624000	624000	624000	624000	0
37	20240703	180500	377034000	624000	624000	624000	624000	0
38	20240703	180400	377034000	624000	624000	624000	624000	0
39	20240703	180300	377034000	624000	624000	624000	624000	0
40	20240703	180200	377034000	624000	624000	624000	624000	0
41	20240703	180100	377034000	624000	624000	624000	624000	0
42	20240703	180000	377034000	624000	624000	624000	624000	0
43	20240703	175900	377034000	624000	624000	624000	624000	0
44	20240703	175800	377034000	624000	624000	624000	624000	0
45	20240703	175700	377034000	624000	624000	624000	624000	0
46	20240703	175600	377034000	624000	624000	624000	624000	0
47	20240703	175500	377034000	624000	624000	624000	624000	0
48	20240703	175400	377034000	624000	624000	624000	624000	0
49	20240703	175300	377034000	624000	624000	624000	624000	0
50	20240703	175200	377034000	624000	624000	624000	624000	0
51	20240703	175100	377034000	624000	624000	624000	624000	0
52	20240703	175000	377034000	624000	624000	624000	624000	0
53	20240703	174900	377034000	624000	624000	624000	624000	0
54	20240703	174800	377034000	624000	624000	624000	624000	0
55	20240703	174700	377034000	624000	624000	624000	624000	0
56	20240703	174600	377034000	624000	624000	624000	624000	0
57	20240703	174500	377034000	624000	624000	624000	624000	0
58	20240703	174400	377034000	624000	624000	624000	624000	0
59	20240703	174300	377034000	624000	624000	624000	624000	0
60	20240703	174200	377034000	624000	624000	624000	624000	0
61	20240703	174100	377034000	624000	624000	624000	624000	0
62	20240703	174000	377034000	624000	624000	624000	624000	15
63	20240703	173900	377034000	624000	624000	624000	624000	0
64	20240703	173800	377034000	624000	624000	624000	624000	0
65	20240703	173700	377034000	624000	624000	624000	624000	0
66	20240703	173600	377034000	624000	624000	624000	624000	0
67	20240703	173500	377034000	624000	624000	624000	624000	0
68	20240703	173400	377034000	624000	624000	624000	624000	0
69	20240703	173300	377034000	624000	624000	624000	624000	0
70	20240703	173200	377034000	624000	624000	624000	624000	0
71	20240703	173100	377034000	624000	624000	624000	624000	0
72	20240703	173000	377034000	624000	624000	624000	624000	0
73	20240703	172900	377034000	624000	624000	624000	624000	0
74	20240703	172800	377034000	624000	624000	624000	624000	0
75	20240703	172700	377034000	624000	624000	624000	624000	0
76	20240703	172600	377034000	624000	624000	624000	624000	0
77	20240703	172500	377034000	624000	624000	624000	624000	0
78	20240703	172400	377034000	624000	624000	624000	624000	0
79	20240703	172300	377034000	624000	624000	624000	624000	0
80	20240703	172200	377034000	624000	624000	624000	624000	0
81	20240703	172100	377034000	624000	624000	624000	624000	0
82	20240703	172000	377034000	624000	624000	624000	624000	0
83	20240703	171900	377034000	624000	624000	624000	624000	0
84	20240703	171800	377034000	624000	624000	624000	624000	0
85	20240703	171700	377034000	624000	624000	624000	624000	0
86	20240703	171600	377034000	624000	624000	624000	624000	0
87	20240703	171500	377034000	624000	624000	624000	624000	0
88	20240703	171400	377034000	624000	624000	624000	624000	0
89	20240703	171300	377034000	624000	624000	624000	624000	0
90	20240703	171200	377034000	624000	624000	624000	624000	0
91	20240703	171100	377034000	624000	624000	624000	624000	0
92	20240703	171000	377034000	624000	624000	624000	624000	15
93	20240703	170900	377034000	624000	624000	624000	624000	0
94	20240703	170800	377034000	624000	624000	624000	624000	0
95	20240703	170700	377034000	624000	624000	624000	624000	0
96	20240703	170600	377034000	624000	624000	624000	624000	0
97	20240703	170500	377034000	624000	624000	624000	624000	0
98	20240703	170400	377034000	624000	624000	624000	624000	0
99	20240703	170300	377034000	624000	624000	624000	624000	0
100	20240703	170200	377034000	624000	624000	624000	624000	0
101	20240703	170100	377034000	624000	624000	624000	624000	0
102	20240703	170000	377034000	624000	624000	624000	624000	0
103	20240703	165900	377034000	624000	624000	624000	624000	0
104	20240703	165800	377034000	624000	624000	624000	624000	0
105	20240703	165700	377034000	624000	624000	624000	624000	0
106	20240703	165600	377034000	624000	624000	624000	624000	0
107	20240703	165500	377034000	624000	624000	624000	624000	0
108	20240703	165400	377034000	624000	624000	624000	624000	0
109	20240703	165300	377034000	624000	624000	624000	624000	0
110	20240703	165200	377034000	624000	624000	624000	624000	0
111	20240703	165100	377034000	624000	624000	624000	624000	0
112	20240703	165000	377034000	624000	624000	624000	624000	0
113	20240703	164900	377034000	624000	624000	624000	624000	0
114	20240703	164800	377034000	624000	624000	624000	624000	0
115	20240703	164700	377034000	624000	624000	624000	624000	0
116	20240703	164600	377034000	624000	624000	624000	624000	0
117	20240703	164500	377034000	624000	624000	624000	624000	0
118	20240703	164400	377034000	624000	624000	624000	624000	0
119	20240703	164300	377034000	624000	624000	624000	624000	0
120	20240703	164200	377034000	624000	624000	624000	624000	0
121	20240703	164100	377034000	624000	624000	624000	624000	0
122	20240703	164000	377034000	624000	624000	624000	624000	15
123	20240703	163900	377034000	624000	624000	624000	624000	0
124	20240703	163800	377034000	624000	624000	624000	624000	0
125	20240703	163700	377034000	624000	624000	624000	624000	0
126	20240703	163600	377034000	624000	624000	624000	624000	0
127	20240703	163500	377034000	624000	624000	624000	624000	0
128	20240703	163400	377034000	624000	624000	624000	624000	0
129	20240703	163300	377034000	624000	624000	624000	624000	0
130	20240703	163200	377034000	624000	624000	624000	624000	0
131	20240703	163100	377034000	624000	624000	624000	624000	0
132	20240703	163000	377034000	624000	624000	624000	624000	0
133	20240703	162900	377034000	624000	624000	624000	624000	0
134	20240703	162800	377034000	624000	624000	624000	624000	0
135	20240703	162700	377034000	624000	624000	624000	624000	0
136	20240703	162600	377034000	624000	624000	624000	624000	0
137	20240703	162500	377034000	624000	624000	624000	624000	0
138	20240703	162400	377034000	624000	624000	624000	624000	0
139	20240703	162300	377034000	624000	624000	624000	624000	0
140	20240703	162200	377034000	624000	624000	624000	624000	0
141	20240703	162100	377034000	624000	624000	624000	624000	0
142	20240703	162000	377034000	624000	624000	624000	624000	0
143	20240703	161900	377034000	624000	624000	624000	624000	0
144	20240703	161800	377034000	624000	624000	624000	624000	0
145	20240703	161700	377034000	624000	624000	624000	624000	0
146	20240703	161600	377034000	624000	624000	624000	624000	0
147	20240703	161500	377034000	624000	624000	624000	624000	0
148	20240703	161400	377034000	624000	624000	624000	624000	0
149	20240703	161300	377034000	624000	624000	624000	624000	0
150	20240703	161200	377034000	624000	624000	624000	624000	0
151	20240703	161100	377034000	624000	624000	624000	624000	0
152	20240703	161000	377034000	624000	624000	624000	624000	15
153	20240703	160900	377034000	624000	624000	624000	624000	0
154	20240703	160800	377034000	624000	624000	624000	624000	0
155	20240703	160700	377034000	624000	624000	624000	624000	0
156	20240703	160600	377034000	624000	624000	624000	624000	0
157	20240703	160500	377034000	624000	624000	624000	624000	0
158	20240703	160400	377034000	624000	624000	624000	624000	0
159	20240703	160300	377034000	624000	624000	624000	624000	0
160	20240703	160200	377034000	624000	624000	624000	624000	0
161	20240703	160100	377034000	624000	624000	624000	624000	0
162	20240703	160000	377034000	624000	624000	624000	624000	0
163	20240703	155900	377034000	624000	624000	624000	624000	0
164	20240703	155800	377034000	624000	624000	624000	624000	0
165	20240703	155700	377034000	624000	624000	624000	624000	0
166	20240703	155600	377034000	624000	624000	624000	624000	0
167	20240703	155500	377034000	624000	624000	624000	624000	0
168	20240703	155400	377034000	624000	624000	624000	624000	0
169	20240703	155300	377034000	624000	624000	624000	624000	0
170	20240703	155200	377034000	624000	624000	624000	624000	0
171	20240703	155100	377034000	624000	624000	624000	624000	0
172	20240703	155000	377034000	624000	624000	624000	624000	0
173	20240703	154900	377034000	624000	624000	624000	624000	0
174	20240703	154800	377034000	624000	624000	624000	624000	0
175	20240703	154700	377034000	624000	624000	624000	624000	0
176	20240703	154600	377034000	624000	624000	624000	624000	0
177	20240703	154500	377034000	624000	624000	624000	624000	0
178	20240703	154400	377034000	624000	624000	624000	624000	0
179	20240703	154300	377034000	624000	624000	624000	624000	0
180	20240703	154200	377034000	624000	624000	624000	624000	0
181	20240703	154100	377034000	624000	624000	624000	624000	0
182	20240703	154000	377034000	624000	624000	624000	624000	15
183	20240703	153900	377034000	624000	624000	624000	624000	0
184	20240703	153800	377034000	624000	624000	624000	624000	0
185	20240703	153700	377034000	624000	624000	624000	624000	0
186	20240703	153600	377034000	624000	624000	624000	624000	0
187	20240703	153500	377034000	624000	624000	624000	624000	0
188	20240703	153400	377034000	624000	624000	624000	624000	0
189	20240703	153300	377034000	624000	624000	624000	624000	0
190	20240703	153200	377034000	624000	624000	624000	624000	0
191	20240703	153100	377034000	624000	624000	624000	624000	0
192	20240703	153000	377034000	624000	624000	624000	624000	15
193	20240703	152900	367674000	620000	620000	620000	620000	0
194	20240703	152800	367674000	620000	620000	620000	620000	0
195	20240703	152700	367674000	620000	620000	620000	620000	0
196	20240703	152600	367674000	620000	620000	620000	620000	0
197	20240703	152500	367674000	620000	620000	620000	620000	0
198	20240703	152400	367674000	620000	620000	620000	620000	0
199	20240703	152300	367674000	620000	620000	620000	620000	0
200	20240703	152200	367674000	620000	620000	620000	620000	0
201	20240703	152100	367674000	620000	620000	620000	620000	0
202	20240703	152000	367674000	620000	620000	620000	620000	0
203	20240703	151900	367674000	620000	620000	620000	620000	2
204	20240703	151800	366434000	619000	619000	619000	619000	1
205	20240703	151700	365815000	619000	620000	620000	619000	40
206	20240703	151600	341050000	620000	620000	620000	620000	3
207	20240703	151500	339190000	620000	620000	620000	620000	0
208	20240703	151400	339190000	620000	620000	620000	620000	0
209	20240703	151300	339190000	620000	621000	621000	620000	40
210	20240703	151200	314380000	624000	624000	624000	624000	0
211	20240703	151100	314380000	624000	624000	624000	624000	0
212	20240703	151000	314380000	624000	624000	624000	624000	1
213	20240703	150900	313756000	624000	624000	624000	624000	3
214	20240703	150800	311884000	624000	621000	624000	621000	11
215	20240703	150700	305050000	621000	624000	624000	621000	47
216	20240703	150600	275754000	624000	628000	628000	624000	8
217	20240703	150500	270738000	628000	628000	628000	628000	0
218	20240703	150400	270738000	628000	628000	628000	628000	0
219	20240703	150300	270738000	628000	628000	628000	628000	5
220	20240703	150200	267598000	628000	627000	628000	627000	3
221	20240703	150100	265716000	627000	627000	627000	627000	0
222	20240703	150000	265716000	627000	627000	627000	624000	8
223	20240703	145900	260704000	627000	627000	627000	627000	1
224	20240703	145800	260077000	625000	625000	625000	625000	2
225	20240703	145700	258827000	627000	627000	627000	627000	5
226	20240703	145600	255692000	628000	628000	628000	628000	0
227	20240703	145500	255692000	628000	628000	628000	628000	0
228	20240703	145400	255692000	628000	627000	628000	627000	6
229	20240703	145300	251929000	627000	627000	627000	627000	0
230	20240703	145200	251929000	627000	627000	627000	627000	0
231	20240703	145100	251929000	627000	627000	627000	627000	5
232	20240703	145000	248794000	627000	627000	627000	627000	0
233	20240703	144900	248794000	627000	627000	627000	627000	0
234	20240703	144800	248794000	627000	626000	627000	626000	6
235	20240703	144700	245036000	626000	626000	626000	626000	0
236	20240703	144600	245036000	626000	626000	626000	626000	0
237	20240703	144500	245036000	626000	625000	626000	625000	6
238	20240703	144400	241282000	623000	623000	623000	623000	0
239	20240703	144300	241282000	623000	623000	623000	623000	2
240	20240703	144200	240036000	626000	625000	626000	625000	6
241	20240703	144100	236281000	625000	625000	625000	625000	1
242	20240703	144000	235656000	628000	628000	628000	628000	0
243	20240703	143900	235656000	628000	626000	628000	626000	8
244	20240703	143800	230636000	629000	629000	629000	629000	0
245	20240703	143700	230636000	629000	629000	629000	629000	0
246	20240703	143600	230636000	629000	628000	629000	628000	39
247	20240703	143500	206110000	627000	627000	627000	627000	3
248	20240703	143400	204229000	628000	628000	628000	628000	0
249	20240703	143300	204229000	628000	627000	628000	627000	8
250	20240703	143200	199212000	627000	627000	627000	627000	0
251	20240703	143100	199212000	627000	627000	627000	627000	0
252	20240703	143000	199212000	627000	624000	627000	624000	23
253	20240703	142900	184841000	624000	624000	624000	624000	0
254	20240703	142800	184841000	624000	623000	624000	623000	3
255	20240703	142700	182971000	624000	623000	624000	623000	13
256	20240703	142600	174862000	624000	624000	624000	624000	0
257	20240703	142500	174862000	624000	623000	624000	623000	14
258	20240703	142400	166139000	623000	623000	623000	623000	0
259	20240703	142300	166139000	623000	623000	623000	623000	0
260	20240703	142200	166139000	623000	623000	623000	623000	0
261	20240703	142100	166139000	623000	623000	623000	623000	0
262	20240703	142000	166139000	623000	623000	623000	623000	0
263	20240703	141900	166139000	623000	623000	623000	623000	1
264	20240703	141800	165516000	620000	620000	620000	620000	0
265	20240703	141700	165516000	620000	620000	620000	620000	0
266	20240703	141600	165516000	620000	620000	620000	620000	1
267	20240703	141500	164896000	620000	620000	620000	620000	0
268	20240703	141400	164896000	620000	620000	620000	620000	0
269	20240703	141300	164896000	620000	620000	620000	620000	0
270	20240703	141200	164896000	620000	620000	620000	620000	0
271	20240703	141100	164896000	620000	620000	620000	620000	0
272	20240703	141000	164896000	620000	620000	620000	620000	0
273	20240703	140900	164896000	620000	620000	620000	620000	0
274	20240703	140800	164896000	620000	620000	620000	620000	0
275	20240703	140700	164896000	620000	620000	620000	620000	0
276	20240703	140600	164896000	620000	620000	620000	620000	0
277	20240703	140500	164896000	620000	620000	620000	620000	0
278	20240703	140400	164896000	620000	620000	620000	620000	0
279	20240703	140300	164896000	620000	620000	620000	620000	0
280	20240703	140200	164896000	620000	620000	620000	620000	0
281	20240703	140100	164896000	620000	620000	620000	620000	0
282	20240703	140000	164896000	620000	620000	620000	620000	0
283	20240703	135900	164896000	620000	620000	620000	620000	0
284	20240703	135800	164896000	620000	620000	620000	620000	0
285	20240703	135700	164896000	620000	620000	620000	620000	0
286	20240703	135600	164896000	620000	620000	620000	620000	0
287	20240703	135500	164896000	620000	620000	620000	620000	1
288	20240703	135400	164276000	620000	620000	620000	620000	0
289	20240703	135300	164276000	620000	620000	620000	620000	1
290	20240703	135200	163656000	620000	620000	620000	620000	0
291	20240703	135100	163656000	620000	620000	620000	620000	0
292	20240703	135000	163656000	620000	620000	620000	620000	0
293	20240703	134900	163656000	620000	620000	620000	620000	1
294	20240703	134800	163036000	620000	620000	620000	620000	0
295	20240703	134700	163036000	620000	620000	620000	620000	0
296	20240703	134600	163036000	620000	620000	620000	620000	0
297	20240703	134500	163036000	620000	620000	620000	620000	0
298	20240703	134400	163036000	620000	620000	620000	620000	0
299	20240703	134300	163036000	620000	620000	620000	620000	0
300	20240703	134200	163036000	620000	620000	620000	620000	0
301	20240703	134100	163036000	620000	620000	620000	620000	1
302	20240703	134000	162416000	619000	619000	619000	619000	0
303	20240703	133900	162416000	619000	619000	619000	619000	0
304	20240703	133800	162416000	619000	619000	619000	619000	2
305	20240703	133700	161178000	620000	620000	620000	620000	0
306	20240703	133600	161178000	620000	620000	620000	620000	1
307	20240703	133500	160558000	620000	620000	620000	620000	0
308	20240703	133400	160558000	620000	620000	620000	620000	0
309	20240703	133300	160558000	620000	620000	620000	620000	0
310	20240703	133200	160558000	620000	620000	620000	620000	0
311	20240703	133100	160558000	620000	620000	620000	620000	0
312	20240703	133000	160558000	620000	620000	620000	620000	0
313	20240703	132900	160558000	620000	620000	620000	620000	0
314	20240703	132800	160558000	620000	620000	620000	620000	0
315	20240703	132700	160558000	620000	620000	620000	620000	0
316	20240703	132600	160558000	620000	620000	620000	620000	0
317	20240703	132500	160558000	620000	620000	620000	620000	0
318	20240703	132400	160558000	620000	620000	620000	620000	0
319	20240703	132300	160558000	620000	620000	620000	620000	0
320	20240703	132200	160558000	620000	620000	620000	620000	0
321	20240703	132100	160558000	620000	620000	620000	620000	0
322	20240703	132000	160558000	620000	620000	620000	620000	0
323	20240703	131900	160558000	620000	620000	620000	620000	0
324	20240703	131800	160558000	620000	620000	620000	620000	2
325	20240703	131700	159318000	621000	621000	621000	621000	0
326	20240703	131600	159318000	621000	621000	621000	621000	0
327	20240703	131500	159318000	621000	621000	621000	621000	0
328	20240703	131400	159318000	621000	621000	621000	621000	0
329	20240703	131300	159318000	621000	621000	621000	621000	0
330	20240703	131200	159318000	621000	621000	621000	621000	0
331	20240703	131100	159318000	621000	621000	621000	621000	0
332	20240703	131000	159318000	621000	621000	621000	621000	0
333	20240703	130900	159318000	621000	621000	621000	621000	0
334	20240703	130800	159318000	621000	621000	621000	621000	0
335	20240703	130700	159318000	621000	621000	621000	621000	0
336	20240703	130600	159318000	621000	621000	621000	621000	0
337	20240703	130500	159318000	621000	621000	621000	621000	0
338	20240703	130400	159318000	621000	621000	621000	621000	0
339	20240703	130300	159318000	621000	621000	621000	621000	0
340	20240703	130200	159318000	621000	621000	621000	621000	0
341	20240703	130100	159318000	621000	621000	621000	621000	0
342	20240703	130000	159318000	621000	621000	621000	621000	0
343	20240703	125900	159318000	621000	621000	621000	621000	0
344	20240703	125800	159318000	621000	621000	621000	621000	0
345	20240703	125700	159318000	621000	621000	621000	621000	3
346	20240703	125600	157455000	622000	622000	622000	622000	0
347	20240703	125500	157455000	622000	622000	622000	622000	0
348	20240703	125400	157455000	622000	622000	622000	622000	0
349	20240703	125300	157455000	622000	622000	622000	622000	0
350	20240703	125200	157455000	622000	622000	622000	622000	0
351	20240703	125100	157455000	622000	622000	622000	622000	0
352	20240703	125000	157455000	622000	622000	622000	622000	0
353	20240703	124900	157455000	622000	622000	622000	622000	0
354	20240703	124800	157455000	622000	622000	622000	622000	0
355	20240703	124700	157455000	622000	622000	622000	622000	0
356	20240703	124600	157455000	622000	622000	622000	622000	0
357	20240703	124500	157455000	622000	622000	622000	622000	0
358	20240703	124400	157455000	622000	622000	622000	622000	0
359	20240703	124300	157455000	622000	622000	622000	622000	0
360	20240703	124200	157455000	622000	622000	622000	622000	0
361	20240703	124100	157455000	622000	622000	622000	622000	0
362	20240703	124000	157455000	622000	622000	622000	622000	0
363	20240703	123900	157455000	622000	622000	622000	622000	0
364	20240703	123800	157455000	622000	622000	622000	622000	0
365	20240703	123700	157455000	622000	622000	622000	622000	0
366	20240703	123600	157455000	622000	622000	622000	622000	0
367	20240703	123500	157455000	622000	622000	622000	622000	0
368	20240703	123400	157455000	622000	622000	622000	622000	0
369	20240703	123300	157455000	622000	622000	622000	622000	2
370	20240703	123200	156211000	621000	621000	621000	621000	0
371	20240703	123100	156211000	621000	621000	621000	621000	0
372	20240703	123000	156211000	621000	621000	621000	621000	0
373	20240703	122900	156211000	621000	621000	621000	621000	0
374	20240703	122800	156211000	621000	621000	621000	621000	0
375	20240703	122700	156211000	621000	621000	621000	621000	0
376	20240703	122600	156211000	621000	621000	621000	621000	0
377	20240703	122500	156211000	621000	621000	621000	621000	0
378	20240703	122400	156211000	621000	621000	621000	621000	0
379	20240703	122300	156211000	621000	621000	621000	621000	0
380	20240703	122200	156211000	621000	621000	621000	621000	0
381	20240703	122100	156211000	621000	621000	621000	621000	0
382	20240703	122000	156211000	621000	621000	621000	621000	0
383	20240703	121900	156211000	621000	621000	621000	621000	0
384	20240703	121800	156211000	621000	621000	621000	621000	0
385	20240703	121700	156211000	621000	621000	621000	621000	1
386	20240703	121600	155590000	621000	621000	621000	621000	0
387	20240703	121500	155590000	621000	621000	621000	621000	0
388	20240703	121400	155590000	621000	621000	621000	621000	0
389	20240703	121300	155590000	621000	621000	621000	621000	0
390	20240703	121200	155590000	621000	621000	621000	621000	0
391	20240703	121100	155590000	621000	621000	621000	621000	0
392	20240703	121000	155590000	621000	621000	621000	621000	0
393	20240703	120900	155590000	621000	621000	621000	621000	0
394	20240703	120800	155590000	621000	621000	621000	621000	0
395	20240703	120700	155590000	621000	621000	621000	621000	0
396	20240703	120600	155590000	621000	621000	621000	621000	0
397	20240703	120500	155590000	621000	621000	621000	621000	0
398	20240703	120400	155590000	621000	621000	621000	621000	0
399	20240703	120300	155590000	621000	621000	621000	621000	0
400	20240703	120200	155590000	621000	621000	621000	621000	0
401	20240703	120100	155590000	621000	621000	621000	621000	0
402	20240703	120000	155590000	621000	621000	621000	621000	0
403	20240703	115900	155590000	621000	621000	621000	621000	0
404	20240703	115800	155590000	621000	621000	621000	621000	0
405	20240703	115700	155590000	621000	621000	621000	621000	0
406	20240703	115600	155590000	621000	621000	621000	621000	0
407	20240703	115500	155590000	621000	621000	621000	621000	0
408	20240703	115400	155590000	621000	621000	621000	621000	0
409	20240703	115300	155590000	621000	621000	621000	621000	0
410	20240703	115200	155590000	621000	621000	621000	621000	0
411	20240703	115100	155590000	621000	621000	621000	621000	0
412	20240703	115000	155590000	621000	621000	621000	621000	0
413	20240703	114900	155590000	621000	621000	621000	621000	1
414	20240703	114800	154969000	621000	621000	621000	621000	0
415	20240703	114700	154969000	621000	621000	621000	621000	0
416	20240703	114600	154969000	621000	621000	621000	621000	0
417	20240703	114500	154969000	621000	621000	621000	621000	0
418	20240703	114400	154969000	621000	621000	621000	621000	0
419	20240703	114300	154969000	621000	621000	621000	621000	0
420	20240703	114200	154969000	621000	621000	621000	621000	0
421	20240703	114100	154969000	621000	621000	621000	621000	1
422	20240703	114000	154348000	620000	620000	620000	620000	5
423	20240703	113900	151248000	621000	621000	621000	621000	0
424	20240703	113800	151248000	621000	621000	621000	621000	0
425	20240703	113700	151248000	621000	621000	621000	621000	0
426	20240703	113600	151248000	621000	621000	621000	621000	0
427	20240703	113500	151248000	621000	621000	621000	621000	0
428	20240703	113400	151248000	621000	621000	621000	621000	0
429	20240703	113300	151248000	621000	621000	621000	621000	0
430	20240703	113200	151248000	621000	621000	621000	621000	0
431	20240703	113100	151248000	621000	621000	621000	621000	0
432	20240703	113000	151248000	621000	621000	621000	621000	0
433	20240703	112900	151248000	621000	622000	622000	621000	4
434	20240703	112800	148763000	622000	622000	622000	622000	0
435	20240703	112700	148763000	622000	622000	622000	622000	0
436	20240703	112600	148763000	622000	622000	622000	622000	0
437	20240703	112500	148763000	622000	622000	622000	622000	0
438	20240703	112400	148763000	622000	622000	622000	622000	0
439	20240703	112300	148763000	622000	622000	622000	622000	0
440	20240703	112200	148763000	622000	622000	622000	622000	0
441	20240703	112100	148763000	622000	622000	622000	622000	0
442	20240703	112000	148763000	622000	622000	622000	622000	0
443	20240703	111900	148763000	622000	622000	622000	622000	0
444	20240703	111800	148763000	622000	622000	622000	622000	0
445	20240703	111700	148763000	622000	622000	622000	622000	0
446	20240703	111600	148763000	622000	622000	622000	622000	0
447	20240703	111500	148763000	622000	622000	622000	622000	0
448	20240703	111400	148763000	622000	622000	622000	622000	0
449	20240703	111300	148763000	622000	622000	622000	622000	3
450	20240703	111200	146897000	623000	623000	623000	623000	4
451	20240703	111100	144405000	623000	623000	623000	623000	4
452	20240703	111000	141913000	623000	623000	623000	623000	1
453	20240703	110900	141290000	623000	623000	623000	623000	0
454	20240703	110800	141290000	623000	623000	623000	623000	0
455	20240703	110700	141290000	623000	623000	623000	623000	5
456	20240703	110600	138175000	625000	625000	625000	625000	0
457	20240703	110500	138175000	625000	625000	625000	625000	0
458	20240703	110400	138175000	625000	625000	625000	625000	0
459	20240703	110300	138175000	625000	625000	625000	625000	0
460	20240703	110200	138175000	625000	625000	625000	625000	0
461	20240703	110100	138175000	625000	624000	625000	624000	8
462	20240703	110000	133177000	623000	626000	626000	623000	93
463	20240703	105900	74980000	626000	626000	626000	626000	2
464	20240703	105800	73728000	625000	625000	625000	625000	10
465	20240703	105700	67478000	624000	622000	624000	622000	11
466	20240703	105600	60626000	621000	621000	621000	621000	0
467	20240703	105500	60626000	621000	621000	621000	621000	2
468	20240703	105400	59384000	620000	620000	620000	620000	2
469	20240703	105300	58144000	619000	619000	619000	619000	0
470	20240703	105200	58144000	619000	619000	619000	619000	3
471	20240703	105100	56287000	617000	617000	617000	617000	0
472	20240703	105000	56287000	617000	617000	617000	617000	0
473	20240703	104900	56287000	617000	617000	617000	617000	0
474	20240703	104800	56287000	617000	617000	617000	617000	0
475	20240703	104700	56287000	617000	617000	617000	617000	2
476	20240703	104600	55053000	619000	619000	619000	619000	0
477	20240703	104500	55053000	619000	619000	619000	619000	0
478	20240703	104400	55053000	619000	619000	619000	619000	0
479	20240703	104300	55053000	619000	619000	619000	619000	0
480	20240703	104200	55053000	619000	619000	619000	619000	0
481	20240703	104100	55053000	619000	619000	619000	619000	0
482	20240703	104000	55053000	619000	619000	619000	619000	0
483	20240703	103900	55053000	619000	619000	619000	619000	0
484	20240703	103800	55053000	619000	619000	619000	619000	0
485	20240703	103700	55053000	619000	619000	619000	619000	0
486	20240703	103600	55053000	619000	619000	619000	619000	0
487	20240703	103500	55053000	619000	619000	619000	619000	0
488	20240703	103400	55053000	619000	619000	619000	619000	0
489	20240703	103300	55053000	619000	619000	619000	619000	1
490	20240703	103200	54434000	617000	617000	617000	617000	0
491	20240703	103100	54434000	617000	617000	617000	617000	0
492	20240703	103000	54434000	617000	617000	617000	617000	0
493	20240703	102900	54434000	617000	617000	617000	617000	0
494	20240703	102800	54434000	617000	617000	617000	617000	4
495	20240703	102700	51966000	619000	619000	619000	619000	0
496	20240703	102600	51966000	619000	619000	619000	619000	0
497	20240703	102500	51966000	619000	619000	619000	619000	0
498	20240703	102400	51966000	619000	619000	619000	619000	0
499	20240703	102300	51966000	619000	619000	619000	619000	0
500	20240703	102200	51966000	619000	619000	619000	619000	0
501	20240703	102100	51966000	619000	619000	619000	619000	1
502	20240703	102000	51347000	618000	618000	618000	618000	1
503	20240703	101900	50729000	619000	619000	619000	619000	0
504	20240703	101800	50729000	619000	619000	619000	619000	0
505	20240703	101700	50729000	619000	619000	619000	619000	0
506	20240703	101600	50729000	619000	619000	619000	619000	0
507	20240703	101500	50729000	619000	619000	619000	619000	0
508	20240703	101400	50729000	619000	619000	619000	619000	0
509	20240703	101300	50729000	619000	619000	619000	619000	0
510	20240703	101200	50729000	619000	619000	619000	619000	1
511	20240703	101100	50110000	617000	617000	617000	617000	0
512	20240703	101000	50110000	617000	617000	617000	617000	0
513	20240703	100900	50110000	617000	617000	617000	617000	0
514	20240703	100800	50110000	617000	617000	617000	617000	0
515	20240703	100700	50110000	617000	618000	618000	617000	2
516	20240703	100600	48875000	618000	618000	618000	618000	0
517	20240703	100500	48875000	618000	618000	618000	618000	0
518	20240703	100400	48875000	618000	618000	618000	618000	0
519	20240703	100300	48875000	618000	618000	618000	618000	0
520	20240703	100200	48875000	618000	618000	618000	618000	0
521	20240703	100100	48875000	618000	618000	618000	618000	0
522	20240703	100000	48875000	618000	618000	618000	618000	0
523	20240703	095900	48875000	618000	618000	618000	618000	0
524	20240703	095800	48875000	618000	616000	618000	615000	6
525	20240703	095700	45180000	615000	616000	616000	615000	21
526	20240703	095600	32245000	616000	616000	616000	616000	0
527	20240703	095500	32245000	616000	616000	616000	616000	0
528	20240703	095400	32245000	616000	616000	616000	616000	1
529	20240703	095300	31629000	618000	618000	618000	618000	0
530	20240703	095200	31629000	618000	620000	620000	618000	31
531	20240703	095100	12436000	620000	621000	621000	620000	2
532	20240703	095000	11195000	623000	623000	623000	623000	0
533	20240703	094900	11195000	623000	623000	623000	623000	0
534	20240703	094800	11195000	623000	623000	623000	623000	0
535	20240703	094700	11195000	623000	623000	623000	623000	0
536	20240703	094600	11195000	623000	623000	623000	623000	0
537	20240703	094500	11195000	623000	623000	623000	623000	1
538	20240703	094400	10572000	623000	623000	623000	623000	0
539	20240703	094300	10572000	623000	623000	623000	623000	1
540	20240703	094200	9949000	623000	623000	623000	623000	1
541	20240703	094100	9326000	621000	621000	621000	621000	0
542	20240703	094000	9326000	621000	621000	621000	621000	0
543	20240703	093900	9326000	621000	621000	621000	621000	0
544	20240703	093800	9326000	621000	621000	621000	621000	0
545	20240703	093700	9326000	621000	621000	621000	621000	0
546	20240703	093600	9326000	621000	623000	623000	621000	2
547	20240703	093500	8082000	620000	620000	620000	620000	0
548	20240703	093400	8082000	620000	620000	620000	620000	0
549	20240703	093300	8082000	620000	620000	620000	620000	0
550	20240703	093200	8082000	620000	620000	620000	620000	0
551	20240703	093100	8082000	620000	620000	620000	620000	0
552	20240703	093000	8082000	620000	620000	620000	620000	0
553	20240703	092900	8082000	620000	620000	620000	620000	0
554	20240703	092800	8082000	620000	620000	620000	620000	6
555	20240703	092700	4362000	623000	623000	623000	623000	0
556	20240703	092600	4362000	623000	623000	623000	623000	0
557	20240703	092500	4362000	623000	623000	623000	623000	0
558	20240703	092400	4362000	623000	623000	623000	623000	0
559	20240703	092300	4362000	623000	623000	623000	623000	0
560	20240703	092200	4362000	623000	623000	623000	623000	0
561	20240703	092100	4362000	623000	623000	623000	623000	0
562	20240703	092000	4362000	623000	623000	623000	623000	0
563	20240703	091900	4362000	623000	623000	623000	623000	0
564	20240703	091800	4362000	623000	623000	623000	623000	0
565	20240703	091700	4362000	623000	623000	623000	623000	0
566	20240703	091600	4362000	623000	623000	623000	623000	0
567	20240703	091500	4362000	623000	623000	623000	623000	0
568	20240703	091400	4362000	623000	623000	623000	623000	0
569	20240703	091300	4362000	623000	623000	623000	623000	0
570	20240703	091200	4362000	623000	623000	623000	623000	0
571	20240703	091100	4362000	623000	623000	623000	623000	0
572	20240703	091000	4362000	623000	623000	623000	623000	0
573	20240703	090900	4362000	623000	623000	623000	623000	0
574	20240703	090800	4362000	623000	623000	623000	623000	0
575	20240703	090700	4362000	623000	623000	623000	623000	0
576	20240703	090600	4362000	623000	623000	623000	623000	0
577	20240703	090500	4362000	623000	623000	623000	623000	0
578	20240703	090400	4362000	623000	623000	623000	623000	0
579	20240703	090300	4362000	623000	623000	623000	623000	0
580	20240703	090200	4362000	623000	623000	623000	623000	1
581	20240703	090100	3739000	619000	619000	619000	619000	0
582	20240703	090000	3739000	619000	624000	624000	619000	6