KissMeData/003240/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	183800	595841000	623000	623000	623000	623000	24
3	20230705	183700	595841000	623000	623000	623000	623000	0
4	20230705	183600	595841000	623000	623000	623000	623000	0
5	20230705	183500	595841000	623000	623000	623000	623000	0
6	20230705	183400	595841000	623000	623000	623000	623000	0
7	20230705	183300	595841000	623000	623000	623000	623000	0
8	20230705	183200	595841000	623000	623000	623000	623000	0
9	20230705	183100	595841000	623000	623000	623000	623000	0
10	20230705	183000	595841000	623000	623000	623000	623000	0
11	20230705	182900	595841000	623000	623000	623000	623000	0
12	20230705	182800	595841000	623000	623000	623000	623000	0
13	20230705	182700	595841000	623000	623000	623000	623000	0
14	20230705	182600	595841000	623000	623000	623000	623000	0
15	20230705	182500	595841000	623000	623000	623000	623000	0
16	20230705	182400	595841000	623000	623000	623000	623000	0
17	20230705	182300	595841000	623000	623000	623000	623000	0
18	20230705	182200	595841000	623000	623000	623000	623000	0
19	20230705	182100	595841000	623000	623000	623000	623000	0
20	20230705	182000	595841000	623000	623000	623000	623000	0
21	20230705	181900	595841000	623000	623000	623000	623000	0
22	20230705	181800	595841000	623000	623000	623000	623000	0
23	20230705	181700	595841000	623000	623000	623000	623000	0
24	20230705	181600	595841000	623000	623000	623000	623000	0
25	20230705	181500	595841000	623000	623000	623000	623000	0
26	20230705	181400	595841000	623000	623000	623000	623000	0
27	20230705	181300	595841000	623000	623000	623000	623000	0
28	20230705	181200	595841000	623000	623000	623000	623000	0
29	20230705	181100	595841000	623000	623000	623000	623000	0
30	20230705	181000	595841000	623000	623000	623000	623000	0
31	20230705	180900	595841000	623000	623000	623000	623000	0
32	20230705	180800	595841000	623000	623000	623000	623000	24
33	20230705	180700	595841000	623000	623000	623000	623000	0
34	20230705	180600	595841000	623000	623000	623000	623000	0
35	20230705	180500	595841000	623000	623000	623000	623000	0
36	20230705	180400	595841000	623000	623000	623000	623000	0
37	20230705	180300	595841000	623000	623000	623000	623000	0
38	20230705	180200	595841000	623000	623000	623000	623000	0
39	20230705	180100	595841000	623000	623000	623000	623000	0
40	20230705	180000	595841000	623000	623000	623000	623000	0
41	20230705	175900	595841000	623000	623000	623000	623000	0
42	20230705	175800	595841000	623000	623000	623000	623000	0
43	20230705	175700	595841000	623000	623000	623000	623000	0
44	20230705	175600	595841000	623000	623000	623000	623000	0
45	20230705	175500	595841000	623000	623000	623000	623000	0
46	20230705	175400	595841000	623000	623000	623000	623000	0
47	20230705	175300	595841000	623000	623000	623000	623000	0
48	20230705	175200	595841000	623000	623000	623000	623000	0
49	20230705	175100	595841000	623000	623000	623000	623000	0
50	20230705	175000	595841000	623000	623000	623000	623000	0
51	20230705	174900	595841000	623000	623000	623000	623000	0
52	20230705	174800	595841000	623000	623000	623000	623000	0
53	20230705	174700	595841000	623000	623000	623000	623000	0
54	20230705	174600	595841000	623000	623000	623000	623000	0
55	20230705	174500	595841000	623000	623000	623000	623000	0
56	20230705	174400	595841000	623000	623000	623000	623000	0
57	20230705	174300	595841000	623000	623000	623000	623000	0
58	20230705	174200	595841000	623000	623000	623000	623000	0
59	20230705	174100	595841000	623000	623000	623000	623000	0
60	20230705	174000	595841000	623000	623000	623000	623000	0
61	20230705	173900	595841000	623000	623000	623000	623000	0
62	20230705	173800	595841000	623000	623000	623000	623000	24
63	20230705	173700	595841000	623000	623000	623000	623000	0
64	20230705	173600	595841000	623000	623000	623000	623000	0
65	20230705	173500	595841000	623000	623000	623000	623000	0
66	20230705	173400	595841000	623000	623000	623000	623000	0
67	20230705	173300	595841000	623000	623000	623000	623000	0
68	20230705	173200	595841000	623000	623000	623000	623000	0
69	20230705	173100	595841000	623000	623000	623000	623000	0
70	20230705	173000	595841000	623000	623000	623000	623000	0
71	20230705	172900	595841000	623000	623000	623000	623000	0
72	20230705	172800	595841000	623000	623000	623000	623000	0
73	20230705	172700	595841000	623000	623000	623000	623000	0
74	20230705	172600	595841000	623000	623000	623000	623000	0
75	20230705	172500	595841000	623000	623000	623000	623000	0
76	20230705	172400	595841000	623000	623000	623000	623000	0
77	20230705	172300	595841000	623000	623000	623000	623000	0
78	20230705	172200	595841000	623000	623000	623000	623000	0
79	20230705	172100	595841000	623000	623000	623000	623000	0
80	20230705	172000	595841000	623000	623000	623000	623000	0
81	20230705	171900	595841000	623000	623000	623000	623000	0
82	20230705	171800	595841000	623000	623000	623000	623000	0
83	20230705	171700	595841000	623000	623000	623000	623000	0
84	20230705	171600	595841000	623000	623000	623000	623000	0
85	20230705	171500	595841000	623000	623000	623000	623000	0
86	20230705	171400	595841000	623000	623000	623000	623000	0
87	20230705	171300	595841000	623000	623000	623000	623000	0
88	20230705	171200	595841000	623000	623000	623000	623000	0
89	20230705	171100	595841000	623000	623000	623000	623000	0
90	20230705	171000	595841000	623000	623000	623000	623000	0
91	20230705	170900	595841000	623000	623000	623000	623000	0
92	20230705	170800	595841000	623000	623000	623000	623000	24
93	20230705	170700	595841000	623000	623000	623000	623000	0
94	20230705	170600	595841000	623000	623000	623000	623000	0
95	20230705	170500	595841000	623000	623000	623000	623000	0
96	20230705	170400	595841000	623000	623000	623000	623000	0
97	20230705	170300	595841000	623000	623000	623000	623000	0
98	20230705	170200	595841000	623000	623000	623000	623000	0
99	20230705	170100	595841000	623000	623000	623000	623000	0
100	20230705	170000	595841000	623000	623000	623000	623000	0
101	20230705	165900	595841000	623000	623000	623000	623000	0
102	20230705	165800	595841000	623000	623000	623000	623000	0
103	20230705	165700	595841000	623000	623000	623000	623000	0
104	20230705	165600	595841000	623000	623000	623000	623000	0
105	20230705	165500	595841000	623000	623000	623000	623000	0
106	20230705	165400	595841000	623000	623000	623000	623000	0
107	20230705	165300	595841000	623000	623000	623000	623000	0
108	20230705	165200	595841000	623000	623000	623000	623000	0
109	20230705	165100	595841000	623000	623000	623000	623000	0
110	20230705	165000	595841000	623000	623000	623000	623000	0
111	20230705	164900	595841000	623000	623000	623000	623000	0
112	20230705	164800	595841000	623000	623000	623000	623000	0
113	20230705	164700	595841000	623000	623000	623000	623000	0
114	20230705	164600	595841000	623000	623000	623000	623000	0
115	20230705	164500	595841000	623000	623000	623000	623000	0
116	20230705	164400	595841000	623000	623000	623000	623000	0
117	20230705	164300	595841000	623000	623000	623000	623000	0
118	20230705	164200	595841000	623000	623000	623000	623000	0
119	20230705	164100	595841000	623000	623000	623000	623000	0
120	20230705	164000	595841000	623000	623000	623000	623000	0
121	20230705	163900	595841000	623000	623000	623000	623000	0
122	20230705	163800	595841000	623000	623000	623000	623000	24
123	20230705	163700	595841000	623000	623000	623000	623000	0
124	20230705	163600	595841000	623000	623000	623000	623000	0
125	20230705	163500	595841000	623000	623000	623000	623000	0
126	20230705	163400	595841000	623000	623000	623000	623000	0
127	20230705	163300	595841000	623000	623000	623000	623000	0
128	20230705	163200	595841000	623000	623000	623000	623000	0
129	20230705	163100	595841000	623000	623000	623000	623000	0
130	20230705	163000	595841000	623000	623000	623000	623000	0
131	20230705	162900	595841000	623000	623000	623000	623000	0
132	20230705	162800	595841000	623000	623000	623000	623000	0
133	20230705	162700	595841000	623000	623000	623000	623000	0
134	20230705	162600	595841000	623000	623000	623000	623000	0
135	20230705	162500	595841000	623000	623000	623000	623000	0
136	20230705	162400	595841000	623000	623000	623000	623000	0
137	20230705	162300	595841000	623000	623000	623000	623000	0
138	20230705	162200	595841000	623000	623000	623000	623000	0
139	20230705	162100	595841000	623000	623000	623000	623000	0
140	20230705	162000	595841000	623000	623000	623000	623000	0
141	20230705	161900	595841000	623000	623000	623000	623000	0
142	20230705	161800	595841000	623000	623000	623000	623000	0
143	20230705	161700	595841000	623000	623000	623000	623000	0
144	20230705	161600	595841000	623000	623000	623000	623000	0
145	20230705	161500	595841000	623000	623000	623000	623000	0
146	20230705	161400	595841000	623000	623000	623000	623000	0
147	20230705	161300	595841000	623000	623000	623000	623000	0
148	20230705	161200	595841000	623000	623000	623000	623000	0
149	20230705	161100	595841000	623000	623000	623000	623000	0
150	20230705	161000	595841000	623000	623000	623000	623000	0
151	20230705	160900	595841000	623000	623000	623000	623000	0
152	20230705	160800	595841000	623000	623000	623000	623000	24
153	20230705	160700	595841000	623000	623000	623000	623000	0
154	20230705	160600	595841000	623000	623000	623000	623000	0
155	20230705	160500	595841000	623000	623000	623000	623000	0
156	20230705	160400	595841000	623000	623000	623000	623000	0
157	20230705	160300	595841000	623000	623000	623000	623000	0
158	20230705	160200	595841000	623000	623000	623000	623000	0
159	20230705	160100	595841000	623000	623000	623000	623000	0
160	20230705	160000	595841000	623000	623000	623000	623000	0
161	20230705	155900	595841000	623000	623000	623000	623000	0
162	20230705	155800	595841000	623000	623000	623000	623000	0
163	20230705	155700	595841000	623000	623000	623000	623000	0
164	20230705	155600	595841000	623000	623000	623000	623000	0
165	20230705	155500	595841000	623000	623000	623000	623000	0
166	20230705	155400	595841000	623000	623000	623000	623000	0
167	20230705	155300	595841000	623000	623000	623000	623000	0
168	20230705	155200	595841000	623000	623000	623000	623000	0
169	20230705	155100	595841000	623000	623000	623000	623000	0
170	20230705	155000	595841000	623000	623000	623000	623000	0
171	20230705	154900	595841000	623000	623000	623000	623000	0
172	20230705	154800	595841000	623000	623000	623000	623000	0
173	20230705	154700	595841000	623000	623000	623000	623000	0
174	20230705	154600	595841000	623000	623000	623000	623000	0
175	20230705	154500	595841000	623000	623000	623000	623000	0
176	20230705	154400	595841000	623000	623000	623000	623000	0
177	20230705	154300	595841000	623000	623000	623000	623000	0
178	20230705	154200	595841000	623000	623000	623000	623000	0
179	20230705	154100	595841000	623000	623000	623000	623000	0
180	20230705	154000	595841000	623000	623000	623000	623000	0
181	20230705	153900	595841000	623000	623000	623000	623000	0
182	20230705	153800	595841000	623000	623000	623000	623000	24
183	20230705	153700	595841000	623000	623000	623000	623000	0
184	20230705	153600	595841000	623000	623000	623000	623000	0
185	20230705	153500	595841000	623000	623000	623000	623000	0
186	20230705	153400	595841000	623000	623000	623000	623000	0
187	20230705	153300	595841000	623000	623000	623000	623000	0
188	20230705	153200	595841000	623000	623000	623000	623000	0
189	20230705	153100	595841000	623000	623000	623000	623000	0
190	20230705	153000	595841000	623000	623000	623000	623000	24
191	20230705	152900	580889000	623000	623000	623000	623000	0
192	20230705	152800	580889000	623000	623000	623000	623000	0
193	20230705	152700	580889000	623000	623000	623000	623000	0
194	20230705	152600	580889000	623000	623000	623000	623000	0
195	20230705	152500	580889000	623000	623000	623000	623000	0
196	20230705	152400	580889000	623000	623000	623000	623000	0
197	20230705	152300	580889000	623000	623000	623000	623000	0
198	20230705	152200	580889000	623000	623000	623000	623000	0
199	20230705	152100	580889000	623000	623000	623000	623000	0
200	20230705	152000	580889000	623000	623000	623000	623000	0
201	20230705	151900	580889000	623000	623000	623000	623000	19
202	20230705	151800	569052000	624000	623000	624000	623000	2
203	20230705	151700	567805000	624000	624000	624000	624000	0
204	20230705	151600	567805000	624000	623000	624000	623000	6
205	20230705	151500	564066000	623000	623000	623000	623000	2
206	20230705	151400	562820000	623000	623000	623000	623000	0
207	20230705	151300	562820000	623000	623000	623000	623000	2
208	20230705	151200	561574000	624000	624000	624000	624000	3
209	20230705	151100	559702000	623000	623000	623000	623000	1
210	20230705	151000	559079000	623000	623000	623000	623000	3
211	20230705	150900	557210000	624000	624000	624000	624000	0
212	20230705	150800	557210000	624000	623000	624000	623000	2
213	20230705	150700	555963000	624000	624000	624000	624000	0
214	20230705	150600	555963000	624000	624000	624000	624000	0
215	20230705	150500	555963000	624000	624000	624000	624000	0
216	20230705	150400	555963000	624000	624000	624000	624000	0
217	20230705	150300	555963000	624000	624000	624000	624000	0
218	20230705	150200	555963000	624000	624000	624000	624000	0
219	20230705	150100	555963000	624000	624000	624000	624000	1
220	20230705	150000	555339000	624000	624000	624000	623000	7
221	20230705	145900	550974000	623000	624000	624000	623000	15
222	20230705	145800	541615000	623000	623000	623000	623000	0
223	20230705	145700	541615000	623000	623000	623000	623000	2
224	20230705	145600	540369000	624000	624000	624000	624000	0
225	20230705	145500	540369000	624000	624000	624000	624000	0
226	20230705	145400	540369000	624000	624000	624000	624000	3
227	20230705	145300	538497000	624000	624000	624000	624000	1
228	20230705	145200	537873000	624000	624000	624000	624000	1
229	20230705	145100	537249000	623000	623000	623000	623000	1
230	20230705	145000	536626000	624000	624000	624000	624000	0
231	20230705	144900	536626000	624000	624000	624000	624000	0
232	20230705	144800	536626000	624000	624000	624000	624000	0
233	20230705	144700	536626000	624000	624000	624000	624000	0
234	20230705	144600	536626000	624000	624000	624000	624000	0
235	20230705	144500	536626000	624000	624000	624000	624000	0
236	20230705	144400	536626000	624000	624000	624000	624000	1
237	20230705	144300	536002000	624000	624000	624000	624000	0
238	20230705	144200	536002000	624000	624000	624000	624000	0
239	20230705	144100	536002000	624000	624000	624000	624000	0
240	20230705	144000	536002000	624000	623000	624000	623000	88
241	20230705	143900	481135000	623000	623000	623000	623000	0
242	20230705	143800	481135000	623000	623000	623000	623000	0
243	20230705	143700	481135000	623000	623000	623000	623000	0
244	20230705	143600	481135000	623000	623000	623000	623000	0
245	20230705	143500	481135000	623000	623000	623000	623000	1
246	20230705	143400	480512000	623000	623000	623000	623000	0
247	20230705	143300	480512000	623000	623000	623000	623000	0
248	20230705	143200	480512000	623000	623000	623000	623000	0
249	20230705	143100	480512000	623000	623000	623000	623000	0
250	20230705	143000	480512000	623000	623000	623000	623000	3
251	20230705	142900	478643000	622000	622000	622000	622000	0
252	20230705	142800	478643000	622000	622000	622000	622000	1
253	20230705	142700	478021000	622000	623000	623000	622000	12
254	20230705	142600	470555000	622000	622000	622000	622000	0
255	20230705	142500	470555000	622000	622000	622000	622000	0
256	20230705	142400	470555000	622000	622000	622000	622000	0
257	20230705	142300	470555000	622000	622000	622000	622000	0
258	20230705	142200	470555000	622000	622000	622000	622000	0
259	20230705	142100	470555000	622000	622000	622000	622000	1
260	20230705	142000	469933000	623000	623000	623000	623000	1
261	20230705	141900	469310000	623000	623000	623000	623000	1
262	20230705	141800	468687000	623000	623000	623000	623000	0
263	20230705	141700	468687000	623000	623000	623000	623000	0
264	20230705	141600	468687000	623000	623000	623000	623000	0
265	20230705	141500	468687000	623000	623000	623000	623000	0
266	20230705	141400	468687000	623000	623000	623000	623000	0
267	20230705	141300	468687000	623000	623000	623000	623000	0
268	20230705	141200	468687000	623000	623000	623000	623000	0
269	20230705	141100	468687000	623000	623000	623000	623000	0
270	20230705	141000	468687000	623000	622000	623000	622000	10
271	20230705	140900	462466000	623000	623000	623000	623000	0
272	20230705	140800	462466000	623000	623000	623000	623000	0
273	20230705	140700	462466000	623000	623000	623000	623000	0
274	20230705	140600	462466000	623000	623000	623000	623000	0
275	20230705	140500	462466000	623000	623000	623000	623000	0
276	20230705	140400	462466000	623000	623000	623000	623000	0
277	20230705	140300	462466000	623000	623000	623000	623000	8
278	20230705	140200	457482000	623000	623000	623000	623000	1
279	20230705	140100	456859000	623000	623000	623000	623000	0
280	20230705	140000	456859000	623000	623000	623000	623000	5
281	20230705	135900	453744000	623000	623000	623000	623000	0
282	20230705	135800	453744000	623000	623000	623000	623000	0
283	20230705	135700	453744000	623000	623000	623000	623000	13
284	20230705	135600	445645000	623000	623000	623000	623000	20
285	20230705	135500	433185000	623000	623000	623000	623000	2
286	20230705	135400	431939000	624000	624000	624000	624000	1
287	20230705	135300	431315000	623000	623000	623000	623000	0
288	20230705	135200	431315000	623000	623000	623000	623000	0
289	20230705	135100	431315000	623000	623000	623000	623000	0
290	20230705	135000	431315000	623000	623000	623000	623000	0
291	20230705	134900	431315000	623000	623000	623000	623000	1
292	20230705	134800	430692000	623000	623000	623000	623000	30
293	20230705	134700	412002000	623000	623000	623000	623000	1
294	20230705	134600	411379000	623000	623000	623000	623000	5
295	20230705	134500	408264000	622000	622000	622000	622000	0
296	20230705	134400	408264000	622000	622000	622000	622000	0
297	20230705	134300	408264000	622000	622000	622000	622000	0
298	20230705	134200	408264000	622000	622000	622000	622000	1
299	20230705	134100	407642000	622000	622000	622000	622000	0
300	20230705	134000	407642000	622000	622000	622000	622000	0
301	20230705	133900	407642000	622000	622000	622000	622000	0
302	20230705	133800	407642000	622000	622000	622000	622000	8
303	20230705	133700	402666000	623000	624000	624000	623000	100
304	20230705	133600	340298000	624000	624000	624000	624000	0
305	20230705	133500	340298000	624000	624000	624000	624000	0
306	20230705	133400	340298000	624000	624000	624000	624000	0
307	20230705	133300	340298000	624000	624000	624000	624000	0
308	20230705	133200	340298000	624000	624000	624000	624000	0
309	20230705	133100	340298000	624000	624000	624000	624000	0
310	20230705	133000	340298000	624000	624000	624000	624000	0
311	20230705	132900	340298000	624000	624000	624000	624000	0
312	20230705	132800	340298000	624000	624000	624000	624000	8
313	20230705	132700	335306000	624000	624000	624000	624000	0
314	20230705	132600	335306000	624000	624000	624000	624000	0
315	20230705	132500	335306000	624000	624000	624000	624000	0
316	20230705	132400	335306000	624000	624000	624000	624000	0
317	20230705	132300	335306000	624000	624000	624000	624000	0
318	20230705	132200	335306000	624000	624000	624000	624000	0
319	20230705	132100	335306000	624000	624000	624000	624000	2
320	20230705	132000	334058000	625000	625000	625000	625000	0
321	20230705	131900	334058000	625000	625000	625000	625000	0
322	20230705	131800	334058000	625000	625000	625000	625000	0
323	20230705	131700	334058000	625000	625000	625000	625000	1
324	20230705	131600	333433000	624000	624000	624000	624000	1
325	20230705	131500	332809000	624000	624000	624000	624000	0
326	20230705	131400	332809000	624000	624000	624000	624000	0
327	20230705	131300	332809000	624000	624000	624000	624000	0
328	20230705	131200	332809000	624000	624000	624000	624000	0
329	20230705	131100	332809000	624000	624000	624000	624000	0
330	20230705	131000	332809000	624000	624000	624000	624000	0
331	20230705	130900	332809000	624000	624000	624000	624000	0
332	20230705	130800	332809000	624000	624000	624000	624000	0
333	20230705	130700	332809000	624000	624000	624000	624000	5
334	20230705	130600	329689000	625000	625000	625000	625000	0
335	20230705	130500	329689000	625000	625000	625000	625000	0
336	20230705	130400	329689000	625000	625000	625000	625000	0
337	20230705	130300	329689000	625000	625000	625000	625000	0
338	20230705	130200	329689000	625000	625000	625000	625000	0
339	20230705	130100	329689000	625000	625000	625000	625000	0
340	20230705	130000	329689000	625000	625000	625000	625000	1
341	20230705	125900	329064000	624000	624000	624000	624000	0
342	20230705	125800	329064000	624000	624000	624000	624000	0
343	20230705	125700	329064000	624000	624000	624000	624000	0
344	20230705	125600	329064000	624000	624000	624000	624000	0
345	20230705	125500	329064000	624000	624000	624000	624000	16
346	20230705	125400	319080000	624000	624000	624000	624000	5
347	20230705	125300	315960000	624000	624000	624000	624000	0
348	20230705	125200	315960000	624000	624000	624000	624000	0
349	20230705	125100	315960000	624000	624000	624000	624000	0
350	20230705	125000	315960000	624000	624000	624000	624000	4
351	20230705	124900	313464000	624000	624000	624000	624000	0
352	20230705	124800	313464000	624000	624000	624000	624000	0
353	20230705	124700	313464000	624000	624000	624000	624000	0
354	20230705	124600	313464000	624000	624000	624000	624000	0
355	20230705	124500	313464000	624000	624000	624000	624000	0
356	20230705	124400	313464000	624000	624000	624000	624000	0
357	20230705	124300	313464000	624000	624000	624000	624000	1
358	20230705	124200	312840000	623000	623000	623000	623000	0
359	20230705	124100	312840000	623000	623000	623000	623000	0
360	20230705	124000	312840000	623000	623000	623000	623000	0
361	20230705	123900	312840000	623000	624000	624000	623000	3
362	20230705	123800	310969000	624000	624000	624000	624000	0
363	20230705	123700	310969000	624000	624000	624000	624000	0
364	20230705	123600	310969000	624000	624000	624000	624000	0
365	20230705	123500	310969000	624000	624000	624000	624000	0
366	20230705	123400	310969000	624000	624000	624000	624000	0
367	20230705	123300	310969000	624000	624000	624000	624000	0
368	20230705	123200	310969000	624000	624000	624000	624000	0
369	20230705	123100	310969000	624000	624000	624000	624000	0
370	20230705	123000	310969000	624000	624000	624000	624000	1
371	20230705	122900	310345000	623000	623000	623000	623000	0
372	20230705	122800	310345000	623000	623000	623000	623000	0
373	20230705	122700	310345000	623000	623000	623000	623000	0
374	20230705	122600	310345000	623000	623000	623000	623000	0
375	20230705	122500	310345000	623000	623000	623000	623000	0
376	20230705	122400	310345000	623000	623000	623000	623000	0
377	20230705	122300	310345000	623000	623000	623000	623000	1
378	20230705	122200	309722000	624000	624000	624000	624000	0
379	20230705	122100	309722000	624000	624000	624000	624000	0
380	20230705	122000	309722000	624000	624000	624000	624000	0
381	20230705	121900	309722000	624000	624000	624000	624000	0
382	20230705	121800	309722000	624000	624000	624000	624000	0
383	20230705	121700	309722000	624000	624000	624000	624000	0
384	20230705	121600	309722000	624000	624000	624000	624000	6
385	20230705	121500	305978000	625000	625000	625000	625000	0
386	20230705	121400	305978000	625000	625000	625000	625000	0
387	20230705	121300	305978000	625000	625000	625000	625000	0
388	20230705	121200	305978000	625000	625000	625000	625000	0
389	20230705	121100	305978000	625000	625000	625000	625000	0
390	20230705	121000	305978000	625000	625000	625000	625000	1
391	20230705	120900	305353000	624000	624000	624000	624000	0
392	20230705	120800	305353000	624000	624000	624000	624000	0
393	20230705	120700	305353000	624000	624000	624000	624000	0
394	20230705	120600	305353000	624000	624000	624000	624000	0
395	20230705	120500	305353000	624000	624000	624000	624000	1
396	20230705	120400	304729000	624000	624000	624000	624000	27
397	20230705	120300	287881000	623000	623000	623000	623000	0
398	20230705	120200	287881000	623000	623000	623000	623000	0
399	20230705	120100	287881000	623000	623000	623000	623000	0
400	20230705	120000	287881000	623000	623000	623000	623000	1
401	20230705	115900	287258000	623000	623000	623000	623000	0
402	20230705	115800	287258000	623000	623000	623000	623000	0
403	20230705	115700	287258000	623000	623000	623000	623000	0
404	20230705	115600	287258000	623000	623000	623000	623000	0
405	20230705	115500	287258000	623000	623000	623000	623000	0
406	20230705	115400	287258000	623000	623000	623000	623000	0
407	20230705	115300	287258000	623000	623000	623000	623000	0
408	20230705	115200	287258000	623000	623000	623000	623000	0
409	20230705	115100	287258000	623000	623000	623000	623000	1
410	20230705	115000	286635000	623000	623000	623000	623000	0
411	20230705	114900	286635000	623000	623000	623000	623000	0
412	20230705	114800	286635000	623000	623000	623000	623000	1
413	20230705	114700	286012000	623000	623000	623000	623000	0
414	20230705	114600	286012000	623000	623000	623000	623000	0
415	20230705	114500	286012000	623000	623000	623000	623000	0
416	20230705	114400	286012000	623000	623000	623000	623000	0
417	20230705	114300	286012000	623000	623000	623000	623000	0
418	20230705	114200	286012000	623000	623000	623000	623000	0
419	20230705	114100	286012000	623000	623000	623000	623000	0
420	20230705	114000	286012000	623000	623000	623000	623000	1
421	20230705	113900	285389000	624000	624000	624000	624000	0
422	20230705	113800	285389000	624000	624000	624000	624000	7
423	20230705	113700	281021000	623000	623000	623000	623000	1
424	20230705	113600	280398000	624000	624000	624000	624000	0
425	20230705	113500	280398000	624000	624000	624000	624000	0
426	20230705	113400	280398000	624000	624000	624000	624000	0
427	20230705	113300	280398000	624000	624000	624000	624000	0
428	20230705	113200	280398000	624000	624000	624000	624000	1
429	20230705	113100	279774000	624000	624000	624000	624000	0
430	20230705	113000	279774000	624000	624000	624000	624000	0
431	20230705	112900	279774000	624000	624000	624000	624000	0
432	20230705	112800	279774000	624000	624000	624000	624000	0
433	20230705	112700	279774000	624000	624000	624000	624000	0
434	20230705	112600	279774000	624000	624000	624000	624000	1
435	20230705	112500	279150000	624000	624000	624000	624000	1
436	20230705	112400	278526000	625000	625000	625000	625000	1
437	20230705	112300	277901000	624000	624000	624000	624000	0
438	20230705	112200	277901000	624000	624000	624000	624000	0
439	20230705	112100	277901000	624000	624000	624000	624000	0
440	20230705	112000	277901000	624000	624000	624000	624000	0
441	20230705	111900	277901000	624000	624000	624000	624000	0
442	20230705	111800	277901000	624000	624000	624000	624000	15
443	20230705	111700	268541000	624000	624000	624000	624000	5
444	20230705	111600	265421000	623000	623000	623000	623000	0
445	20230705	111500	265421000	623000	623000	623000	623000	1
446	20230705	111400	264798000	623000	623000	623000	623000	0
447	20230705	111300	264798000	623000	623000	623000	623000	0
448	20230705	111200	264798000	623000	623000	623000	623000	5
449	20230705	111100	261683000	623000	623000	623000	623000	0
450	20230705	111000	261683000	623000	623000	623000	623000	0
451	20230705	110900	261683000	623000	623000	623000	623000	0
452	20230705	110800	261683000	623000	623000	623000	623000	0
453	20230705	110700	261683000	623000	623000	623000	623000	0
454	20230705	110600	261683000	623000	623000	623000	623000	0
455	20230705	110500	261683000	623000	623000	623000	623000	2
456	20230705	110400	260437000	623000	623000	623000	623000	1
457	20230705	110300	259814000	624000	624000	624000	624000	0
458	20230705	110200	259814000	624000	624000	624000	624000	0
459	20230705	110100	259814000	624000	624000	624000	624000	0
460	20230705	110000	259814000	624000	624000	624000	624000	1
461	20230705	105900	259190000	623000	623000	623000	623000	0
462	20230705	105800	259190000	623000	623000	623000	623000	5
463	20230705	105700	256075000	623000	623000	623000	623000	0
464	20230705	105600	256075000	623000	623000	623000	623000	17
465	20230705	105500	245484000	622000	622000	622000	622000	0
466	20230705	105400	245484000	622000	623000	623000	622000	7
467	20230705	105300	241125000	623000	623000	623000	623000	60
468	20230705	105200	203745000	623000	624000	624000	623000	4
469	20230705	105100	201250000	624000	624000	624000	624000	0
470	20230705	105000	201250000	624000	624000	624000	624000	8
471	20230705	104900	196258000	624000	624000	624000	624000	0
472	20230705	104800	196258000	624000	624000	624000	624000	0
473	20230705	104700	196258000	624000	624000	624000	624000	3
474	20230705	104600	194386000	624000	624000	624000	624000	0
475	20230705	104500	194386000	624000	624000	624000	624000	0
476	20230705	104400	194386000	624000	624000	624000	624000	2
477	20230705	104300	193138000	624000	624000	624000	624000	0
478	20230705	104200	193138000	624000	624000	624000	624000	6
479	20230705	104100	189394000	624000	624000	624000	624000	0
480	20230705	104000	189394000	624000	624000	624000	624000	0
481	20230705	103900	189394000	624000	624000	624000	624000	0
482	20230705	103800	189394000	624000	624000	624000	624000	0
483	20230705	103700	189394000	624000	624000	624000	624000	0
484	20230705	103600	189394000	624000	624000	624000	624000	0
485	20230705	103500	189394000	624000	624000	624000	624000	1
486	20230705	103400	188770000	624000	624000	624000	624000	1
487	20230705	103300	188146000	624000	624000	624000	624000	4
488	20230705	103200	185650000	624000	624000	624000	624000	0
489	20230705	103100	185650000	624000	624000	624000	624000	1
490	20230705	103000	185026000	625000	625000	625000	625000	0
491	20230705	102900	185026000	625000	625000	625000	625000	0
492	20230705	102800	185026000	625000	625000	625000	625000	0
493	20230705	102700	185026000	625000	625000	625000	625000	0
494	20230705	102600	185026000	625000	625000	625000	625000	0
495	20230705	102500	185026000	625000	625000	625000	625000	2
496	20230705	102400	183776000	625000	625000	625000	625000	0
497	20230705	102300	183776000	625000	625000	625000	625000	0
498	20230705	102200	183776000	625000	625000	625000	625000	0
499	20230705	102100	183776000	625000	625000	625000	625000	0
500	20230705	102000	183776000	625000	625000	625000	625000	1
501	20230705	101900	183151000	624000	624000	624000	624000	1
502	20230705	101800	182527000	625000	625000	625000	625000	0
503	20230705	101700	182527000	625000	625000	625000	625000	0
504	20230705	101600	182527000	625000	625000	625000	625000	0
505	20230705	101500	182527000	625000	625000	625000	625000	0
506	20230705	101400	182527000	625000	625000	625000	625000	0
507	20230705	101300	182527000	625000	625000	625000	625000	0
508	20230705	101200	182527000	625000	625000	625000	625000	0
509	20230705	101100	182527000	625000	625000	625000	625000	0
510	20230705	101000	182527000	625000	625000	625000	625000	1
511	20230705	100900	181902000	624000	624000	624000	624000	0
512	20230705	100800	181902000	624000	624000	624000	624000	1
513	20230705	100700	181278000	625000	625000	625000	625000	0
514	20230705	100600	181278000	625000	625000	625000	625000	0
515	20230705	100500	181278000	625000	625000	625000	625000	0
516	20230705	100400	181278000	625000	625000	625000	625000	11
517	20230705	100300	174403000	625000	625000	625000	625000	0
518	20230705	100200	174403000	625000	625000	625000	625000	0
519	20230705	100100	174403000	625000	625000	625000	625000	0
520	20230705	100000	174403000	625000	625000	625000	625000	1
521	20230705	095900	173778000	625000	625000	625000	625000	0
522	20230705	095800	173778000	625000	625000	625000	625000	0
523	20230705	095700	173778000	625000	625000	625000	625000	11
524	20230705	095600	166903000	625000	625000	625000	625000	0
525	20230705	095500	166903000	625000	625000	625000	625000	0
526	20230705	095400	166903000	625000	625000	625000	625000	0
527	20230705	095300	166903000	625000	625000	625000	625000	0
528	20230705	095200	166903000	625000	625000	625000	625000	0
529	20230705	095100	166903000	625000	625000	625000	625000	0
530	20230705	095000	166903000	625000	625000	625000	625000	0
531	20230705	094900	166903000	625000	625000	625000	625000	0
532	20230705	094800	166903000	625000	625000	625000	625000	3
533	20230705	094700	165028000	625000	624000	625000	624000	87
534	20230705	094600	110659000	623000	623000	623000	623000	1
535	20230705	094500	110036000	624000	624000	624000	624000	2
536	20230705	094400	108788000	625000	625000	625000	625000	23
537	20230705	094300	94413000	625000	625000	625000	625000	6
538	20230705	094200	90663000	624000	624000	624000	624000	16
539	20230705	094100	80679000	624000	623000	624000	623000	6
540	20230705	094000	76937000	624000	624000	624000	624000	0
541	20230705	093900	76937000	624000	624000	624000	624000	14
542	20230705	093800	68201000	625000	625000	625000	625000	0
543	20230705	093700	68201000	625000	625000	625000	625000	16
544	20230705	093600	58201000	625000	625000	625000	625000	0
545	20230705	093500	58201000	625000	625000	625000	625000	0
546	20230705	093400	58201000	625000	625000	625000	625000	1
547	20230705	093300	57576000	626000	626000	626000	626000	0
548	20230705	093200	57576000	626000	626000	626000	626000	0
549	20230705	093100	57576000	626000	626000	626000	626000	0
550	20230705	093000	57576000	626000	626000	626000	626000	0
551	20230705	092900	57576000	626000	626000	626000	626000	6
552	20230705	092800	53820000	626000	626000	626000	626000	0
553	20230705	092700	53820000	626000	626000	626000	626000	0
554	20230705	092600	53820000	626000	626000	626000	626000	4
555	20230705	092500	51316000	626000	626000	626000	626000	0
556	20230705	092400	51316000	626000	626000	626000	626000	7
557	20230705	092300	46934000	625000	625000	625000	625000	32
558	20230705	092200	26934000	626000	626000	626000	626000	2
559	20230705	092100	25682000	626000	626000	626000	626000	0
560	20230705	092000	25682000	626000	626000	626000	626000	0
561	20230705	091900	25682000	626000	625000	626000	625000	7
562	20230705	091800	21301000	626000	626000	626000	626000	3
563	20230705	091700	19423000	626000	626000	626000	626000	5
564	20230705	091600	16293000	627000	627000	627000	627000	0
565	20230705	091500	16293000	627000	627000	627000	627000	1
566	20230705	091400	15666000	626000	627000	627000	626000	2
567	20230705	091300	14413000	629000	629000	629000	629000	0
568	20230705	091200	14413000	629000	629000	629000	629000	0
569	20230705	091100	14413000	629000	627000	629000	627000	2
570	20230705	091000	13157000	627000	628000	628000	627000	2
571	20230705	090900	11902000	627000	626000	627000	626000	10
572	20230705	090800	5640000	626000	626000	626000	626000	0
573	20230705	090700	5640000	626000	626000	626000	626000	0
574	20230705	090600	5640000	626000	626000	626000	626000	0
575	20230705	090500	5640000	626000	626000	626000	626000	0
576	20230705	090400	5640000	626000	626000	626000	626000	0
577	20230705	090300	5640000	626000	626000	626000	626000	0
578	20230705	090200	5640000	626000	626000	626000	626000	1
579	20230705	090100	5014000	625000	625000	625000	625000	0
580	20230705	090000	5014000	625000	627000	627000	625000	8