KissMeData/003240/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184000	220469000	623000	623000	623000	623000	11
3	20240701	183900	220469000	623000	623000	623000	623000	0
4	20240701	183800	220469000	623000	623000	623000	623000	0
5	20240701	183700	220469000	623000	623000	623000	623000	0
6	20240701	183600	220469000	623000	623000	623000	623000	0
7	20240701	183500	220469000	623000	623000	623000	623000	0
8	20240701	183400	220469000	623000	623000	623000	623000	0
9	20240701	183300	220469000	623000	623000	623000	623000	0
10	20240701	183200	220469000	623000	623000	623000	623000	0
11	20240701	183100	220469000	623000	623000	623000	623000	0
12	20240701	183000	220469000	623000	623000	623000	623000	0
13	20240701	182900	220469000	623000	623000	623000	623000	0
14	20240701	182800	220469000	623000	623000	623000	623000	0
15	20240701	182700	220469000	623000	623000	623000	623000	0
16	20240701	182600	220469000	623000	623000	623000	623000	0
17	20240701	182500	220469000	623000	623000	623000	623000	0
18	20240701	182400	220469000	623000	623000	623000	623000	0
19	20240701	182300	220469000	623000	623000	623000	623000	0
20	20240701	182200	220469000	623000	623000	623000	623000	0
21	20240701	182100	220469000	623000	623000	623000	623000	0
22	20240701	182000	220469000	623000	623000	623000	623000	0
23	20240701	181900	220469000	623000	623000	623000	623000	0
24	20240701	181800	220469000	623000	623000	623000	623000	0
25	20240701	181700	220469000	623000	623000	623000	623000	0
26	20240701	181600	220469000	623000	623000	623000	623000	0
27	20240701	181500	220469000	623000	623000	623000	623000	0
28	20240701	181400	220469000	623000	623000	623000	623000	0
29	20240701	181300	220469000	623000	623000	623000	623000	0
30	20240701	181200	220469000	623000	623000	623000	623000	0
31	20240701	181100	220469000	623000	623000	623000	623000	0
32	20240701	181000	220469000	623000	623000	623000	623000	11
33	20240701	180900	220469000	623000	623000	623000	623000	0
34	20240701	180800	220469000	623000	623000	623000	623000	0
35	20240701	180700	220469000	623000	623000	623000	623000	0
36	20240701	180600	220469000	623000	623000	623000	623000	0
37	20240701	180500	220469000	623000	623000	623000	623000	0
38	20240701	180400	220469000	623000	623000	623000	623000	0
39	20240701	180300	220469000	623000	623000	623000	623000	0
40	20240701	180200	220469000	623000	623000	623000	623000	0
41	20240701	180100	220469000	623000	623000	623000	623000	0
42	20240701	180000	220469000	623000	623000	623000	623000	0
43	20240701	175900	220469000	623000	623000	623000	623000	0
44	20240701	175800	220469000	623000	623000	623000	623000	0
45	20240701	175700	220469000	623000	623000	623000	623000	0
46	20240701	175600	220469000	623000	623000	623000	623000	0
47	20240701	175500	220469000	623000	623000	623000	623000	0
48	20240701	175400	220469000	623000	623000	623000	623000	0
49	20240701	175300	220469000	623000	623000	623000	623000	0
50	20240701	175200	220469000	623000	623000	623000	623000	0
51	20240701	175100	220469000	623000	623000	623000	623000	0
52	20240701	175000	220469000	623000	623000	623000	623000	0
53	20240701	174900	220469000	623000	623000	623000	623000	0
54	20240701	174800	220469000	623000	623000	623000	623000	0
55	20240701	174700	220469000	623000	623000	623000	623000	0
56	20240701	174600	220469000	623000	623000	623000	623000	0
57	20240701	174500	220469000	623000	623000	623000	623000	0
58	20240701	174400	220469000	623000	623000	623000	623000	0
59	20240701	174300	220469000	623000	623000	623000	623000	0
60	20240701	174200	220469000	623000	623000	623000	623000	0
61	20240701	174100	220469000	623000	623000	623000	623000	0
62	20240701	174000	220469000	623000	623000	623000	623000	11
63	20240701	173900	220469000	623000	623000	623000	623000	0
64	20240701	173800	220469000	623000	623000	623000	623000	0
65	20240701	173700	220469000	623000	623000	623000	623000	0
66	20240701	173600	220469000	623000	623000	623000	623000	0
67	20240701	173500	220469000	623000	623000	623000	623000	0
68	20240701	173400	220469000	623000	623000	623000	623000	0
69	20240701	173300	220469000	623000	623000	623000	623000	0
70	20240701	173200	220469000	623000	623000	623000	623000	0
71	20240701	173100	220469000	623000	623000	623000	623000	0
72	20240701	173000	220469000	623000	623000	623000	623000	0
73	20240701	172900	220469000	623000	623000	623000	623000	0
74	20240701	172800	220469000	623000	623000	623000	623000	0
75	20240701	172700	220469000	623000	623000	623000	623000	0
76	20240701	172600	220469000	623000	623000	623000	623000	0
77	20240701	172500	220469000	623000	623000	623000	623000	0
78	20240701	172400	220469000	623000	623000	623000	623000	0
79	20240701	172300	220469000	623000	623000	623000	623000	0
80	20240701	172200	220469000	623000	623000	623000	623000	0
81	20240701	172100	220469000	623000	623000	623000	623000	0
82	20240701	172000	220469000	623000	623000	623000	623000	0
83	20240701	171900	220469000	623000	623000	623000	623000	0
84	20240701	171800	220469000	623000	623000	623000	623000	0
85	20240701	171700	220469000	623000	623000	623000	623000	0
86	20240701	171600	220469000	623000	623000	623000	623000	0
87	20240701	171500	220469000	623000	623000	623000	623000	0
88	20240701	171400	220469000	623000	623000	623000	623000	0
89	20240701	171300	220469000	623000	623000	623000	623000	0
90	20240701	171200	220469000	623000	623000	623000	623000	0
91	20240701	171100	220469000	623000	623000	623000	623000	0
92	20240701	171000	220469000	623000	623000	623000	623000	11
93	20240701	170900	220469000	623000	623000	623000	623000	0
94	20240701	170800	220469000	623000	623000	623000	623000	0
95	20240701	170700	220469000	623000	623000	623000	623000	0
96	20240701	170600	220469000	623000	623000	623000	623000	0
97	20240701	170500	220469000	623000	623000	623000	623000	0
98	20240701	170400	220469000	623000	623000	623000	623000	0
99	20240701	170300	220469000	623000	623000	623000	623000	0
100	20240701	170200	220469000	623000	623000	623000	623000	0
101	20240701	170100	220469000	623000	623000	623000	623000	0
102	20240701	170000	220469000	623000	623000	623000	623000	0
103	20240701	165900	220469000	623000	623000	623000	623000	0
104	20240701	165800	220469000	623000	623000	623000	623000	0
105	20240701	165700	220469000	623000	623000	623000	623000	0
106	20240701	165600	220469000	623000	623000	623000	623000	0
107	20240701	165500	220469000	623000	623000	623000	623000	0
108	20240701	165400	220469000	623000	623000	623000	623000	0
109	20240701	165300	220469000	623000	623000	623000	623000	0
110	20240701	165200	220469000	623000	623000	623000	623000	0
111	20240701	165100	220469000	623000	623000	623000	623000	0
112	20240701	165000	220469000	623000	623000	623000	623000	0
113	20240701	164900	220469000	623000	623000	623000	623000	0
114	20240701	164800	220469000	623000	623000	623000	623000	0
115	20240701	164700	220469000	623000	623000	623000	623000	0
116	20240701	164600	220469000	623000	623000	623000	623000	0
117	20240701	164500	220469000	623000	623000	623000	623000	0
118	20240701	164400	220469000	623000	623000	623000	623000	0
119	20240701	164300	220469000	623000	623000	623000	623000	0
120	20240701	164200	220469000	623000	623000	623000	623000	0
121	20240701	164100	220469000	623000	623000	623000	623000	0
122	20240701	164000	220469000	623000	623000	623000	623000	11
123	20240701	163900	220469000	623000	623000	623000	623000	0
124	20240701	163800	220469000	623000	623000	623000	623000	0
125	20240701	163700	220469000	623000	623000	623000	623000	0
126	20240701	163600	220469000	623000	623000	623000	623000	0
127	20240701	163500	220469000	623000	623000	623000	623000	0
128	20240701	163400	220469000	623000	623000	623000	623000	0
129	20240701	163300	220469000	623000	623000	623000	623000	0
130	20240701	163200	220469000	623000	623000	623000	623000	0
131	20240701	163100	220469000	623000	623000	623000	623000	0
132	20240701	163000	220469000	623000	623000	623000	623000	0
133	20240701	162900	220469000	623000	623000	623000	623000	0
134	20240701	162800	220469000	623000	623000	623000	623000	0
135	20240701	162700	220469000	623000	623000	623000	623000	0
136	20240701	162600	220469000	623000	623000	623000	623000	0
137	20240701	162500	220469000	623000	623000	623000	623000	0
138	20240701	162400	220469000	623000	623000	623000	623000	0
139	20240701	162300	220469000	623000	623000	623000	623000	0
140	20240701	162200	220469000	623000	623000	623000	623000	0
141	20240701	162100	220469000	623000	623000	623000	623000	0
142	20240701	162000	220469000	623000	623000	623000	623000	0
143	20240701	161900	220469000	623000	623000	623000	623000	0
144	20240701	161800	220469000	623000	623000	623000	623000	0
145	20240701	161700	220469000	623000	623000	623000	623000	0
146	20240701	161600	220469000	623000	623000	623000	623000	0
147	20240701	161500	220469000	623000	623000	623000	623000	0
148	20240701	161400	220469000	623000	623000	623000	623000	0
149	20240701	161300	220469000	623000	623000	623000	623000	0
150	20240701	161200	220469000	623000	623000	623000	623000	0
151	20240701	161100	220469000	623000	623000	623000	623000	0
152	20240701	161000	220469000	623000	623000	623000	623000	11
153	20240701	160900	220469000	623000	623000	623000	623000	0
154	20240701	160800	220469000	623000	623000	623000	623000	0
155	20240701	160700	220469000	623000	623000	623000	623000	0
156	20240701	160600	220469000	623000	623000	623000	623000	0
157	20240701	160500	220469000	623000	623000	623000	623000	0
158	20240701	160400	220469000	623000	623000	623000	623000	0
159	20240701	160300	220469000	623000	623000	623000	623000	0
160	20240701	160200	220469000	623000	623000	623000	623000	0
161	20240701	160100	220469000	623000	623000	623000	623000	0
162	20240701	160000	220469000	623000	623000	623000	623000	0
163	20240701	155900	220469000	623000	623000	623000	623000	0
164	20240701	155800	220469000	623000	623000	623000	623000	0
165	20240701	155700	220469000	623000	623000	623000	623000	0
166	20240701	155600	220469000	623000	623000	623000	623000	0
167	20240701	155500	220469000	623000	623000	623000	623000	0
168	20240701	155400	220469000	623000	623000	623000	623000	0
169	20240701	155300	220469000	623000	623000	623000	623000	0
170	20240701	155200	220469000	623000	623000	623000	623000	0
171	20240701	155100	220469000	623000	623000	623000	623000	0
172	20240701	155000	220469000	623000	623000	623000	623000	0
173	20240701	154900	220469000	623000	623000	623000	623000	0
174	20240701	154800	220469000	623000	623000	623000	623000	0
175	20240701	154700	220469000	623000	623000	623000	623000	0
176	20240701	154600	220469000	623000	623000	623000	623000	0
177	20240701	154500	220469000	623000	623000	623000	623000	0
178	20240701	154400	220469000	623000	623000	623000	623000	0
179	20240701	154300	220469000	623000	623000	623000	623000	0
180	20240701	154200	220469000	623000	623000	623000	623000	0
181	20240701	154100	220469000	623000	623000	623000	623000	0
182	20240701	154000	220469000	623000	623000	623000	623000	11
183	20240701	153900	220469000	623000	623000	623000	623000	0
184	20240701	153800	220469000	623000	623000	623000	623000	0
185	20240701	153700	220469000	623000	623000	623000	623000	0
186	20240701	153600	220469000	623000	623000	623000	623000	0
187	20240701	153500	220469000	623000	623000	623000	623000	0
188	20240701	153400	220469000	623000	623000	623000	623000	0
189	20240701	153300	220469000	623000	623000	623000	623000	0
190	20240701	153200	220469000	623000	623000	623000	623000	0
191	20240701	153100	220469000	623000	623000	623000	623000	0
192	20240701	153000	220469000	623000	623000	623000	623000	11
193	20240701	152900	213616000	623000	623000	623000	623000	0
194	20240701	152800	213616000	623000	623000	623000	623000	0
195	20240701	152700	213616000	623000	623000	623000	623000	0
196	20240701	152600	213616000	623000	623000	623000	623000	0
197	20240701	152500	213616000	623000	623000	623000	623000	0
198	20240701	152400	213616000	623000	623000	623000	623000	0
199	20240701	152300	213616000	623000	623000	623000	623000	0
200	20240701	152200	213616000	623000	623000	623000	623000	0
201	20240701	152100	213616000	623000	623000	623000	623000	0
202	20240701	152000	213616000	623000	623000	623000	623000	0
203	20240701	151900	213616000	623000	623000	623000	623000	0
204	20240701	151800	213616000	623000	623000	623000	623000	0
205	20240701	151700	213616000	623000	623000	623000	623000	0
206	20240701	151600	213616000	623000	623000	623000	623000	0
207	20240701	151500	213616000	623000	623000	623000	623000	2
208	20240701	151400	212370000	622000	622000	622000	622000	0
209	20240701	151300	212370000	622000	622000	622000	622000	0
210	20240701	151200	212370000	622000	622000	622000	622000	0
211	20240701	151100	212370000	622000	622000	622000	622000	0
212	20240701	151000	212370000	622000	623000	623000	622000	3
213	20240701	150900	210503000	623000	623000	623000	623000	0
214	20240701	150800	210503000	623000	623000	623000	623000	0
215	20240701	150700	210503000	623000	623000	623000	623000	0
216	20240701	150600	210503000	623000	623000	623000	623000	0
217	20240701	150500	210503000	623000	623000	623000	623000	0
218	20240701	150400	210503000	623000	623000	623000	623000	0
219	20240701	150300	210503000	623000	623000	623000	623000	0
220	20240701	150200	210503000	623000	623000	623000	623000	0
221	20240701	150100	210503000	623000	623000	623000	623000	0
222	20240701	150000	210503000	623000	624000	624000	622000	5
223	20240701	145900	207390000	624000	624000	624000	624000	0
224	20240701	145800	207390000	624000	624000	624000	624000	0
225	20240701	145700	207390000	624000	624000	624000	624000	0
226	20240701	145600	207390000	624000	624000	624000	624000	0
227	20240701	145500	207390000	624000	624000	624000	624000	0
228	20240701	145400	207390000	624000	624000	624000	624000	0
229	20240701	145300	207390000	624000	624000	624000	624000	0
230	20240701	145200	207390000	624000	624000	624000	624000	0
231	20240701	145100	207390000	624000	624000	624000	624000	0
232	20240701	145000	207390000	624000	623000	624000	623000	3
233	20240701	144900	205520000	624000	624000	624000	624000	0
234	20240701	144800	205520000	624000	624000	624000	624000	0
235	20240701	144700	205520000	624000	624000	624000	624000	0
236	20240701	144600	205520000	624000	624000	624000	624000	0
237	20240701	144500	205520000	624000	624000	624000	624000	0
238	20240701	144400	205520000	624000	624000	624000	624000	0
239	20240701	144300	205520000	624000	624000	624000	624000	0
240	20240701	144200	205520000	624000	624000	624000	624000	0
241	20240701	144100	205520000	624000	624000	624000	624000	0
242	20240701	144000	205520000	624000	624000	624000	624000	0
243	20240701	143900	205520000	624000	624000	624000	624000	0
244	20240701	143800	205520000	624000	624000	624000	624000	0
245	20240701	143700	205520000	624000	624000	624000	624000	0
246	20240701	143600	205520000	624000	624000	624000	624000	0
247	20240701	143500	205520000	624000	624000	624000	624000	0
248	20240701	143400	205520000	624000	624000	624000	624000	0
249	20240701	143300	205520000	624000	624000	624000	624000	1
250	20240701	143200	204896000	624000	624000	624000	624000	0
251	20240701	143100	204896000	624000	624000	624000	624000	0
252	20240701	143000	204896000	624000	624000	624000	624000	0
253	20240701	142900	204896000	624000	624000	624000	624000	0
254	20240701	142800	204896000	624000	624000	624000	624000	0
255	20240701	142700	204896000	624000	624000	624000	624000	0
256	20240701	142600	204896000	624000	624000	624000	624000	1
257	20240701	142500	204272000	623000	623000	623000	623000	0
258	20240701	142400	204272000	623000	623000	623000	623000	0
259	20240701	142300	204272000	623000	623000	623000	623000	0
260	20240701	142200	204272000	623000	623000	623000	623000	0
261	20240701	142100	204272000	623000	623000	623000	623000	0
262	20240701	142000	204272000	623000	623000	623000	623000	0
263	20240701	141900	204272000	623000	623000	623000	623000	5
264	20240701	141800	201157000	623000	623000	623000	623000	6
265	20240701	141700	197419000	623000	623000	623000	623000	0
266	20240701	141600	197419000	623000	623000	623000	623000	0
267	20240701	141500	197419000	623000	623000	623000	623000	0
268	20240701	141400	197419000	623000	623000	623000	623000	1
269	20240701	141300	196796000	623000	623000	623000	623000	0
270	20240701	141200	196796000	623000	623000	623000	623000	0
271	20240701	141100	196796000	623000	623000	623000	623000	0
272	20240701	141000	196796000	623000	623000	623000	623000	0
273	20240701	140900	196796000	623000	623000	623000	623000	0
274	20240701	140800	196796000	623000	623000	623000	623000	0
275	20240701	140700	196796000	623000	623000	623000	623000	4
276	20240701	140600	194304000	622000	622000	622000	622000	0
277	20240701	140500	194304000	622000	622000	622000	622000	0
278	20240701	140400	194304000	622000	622000	622000	622000	0
279	20240701	140300	194304000	622000	622000	622000	622000	0
280	20240701	140200	194304000	622000	622000	622000	622000	0
281	20240701	140100	194304000	622000	622000	622000	622000	0
282	20240701	140000	194304000	622000	622000	622000	622000	0
283	20240701	135900	194304000	622000	622000	622000	622000	0
284	20240701	135800	194304000	622000	622000	622000	622000	0
285	20240701	135700	194304000	622000	622000	622000	622000	0
286	20240701	135600	194304000	622000	622000	622000	622000	0
287	20240701	135500	194304000	622000	622000	622000	622000	0
288	20240701	135400	194304000	622000	622000	622000	622000	0
289	20240701	135300	194304000	622000	622000	622000	622000	0
290	20240701	135200	194304000	622000	622000	622000	622000	0
291	20240701	135100	194304000	622000	622000	622000	622000	0
292	20240701	135000	194304000	622000	622000	622000	622000	0
293	20240701	134900	194304000	622000	622000	622000	622000	0
294	20240701	134800	194304000	622000	622000	622000	622000	0
295	20240701	134700	194304000	622000	622000	622000	622000	0
296	20240701	134600	194304000	622000	622000	622000	622000	0
297	20240701	134500	194304000	622000	622000	622000	622000	0
298	20240701	134400	194304000	622000	622000	622000	622000	0
299	20240701	134300	194304000	622000	622000	622000	622000	0
300	20240701	134200	194304000	622000	622000	622000	622000	0
301	20240701	134100	194304000	622000	622000	622000	622000	0
302	20240701	134000	194304000	622000	622000	622000	622000	0
303	20240701	133900	194304000	622000	622000	622000	622000	0
304	20240701	133800	194304000	622000	622000	622000	622000	0
305	20240701	133700	194304000	622000	622000	622000	622000	0
306	20240701	133600	194304000	622000	622000	622000	622000	0
307	20240701	133500	194304000	622000	622000	622000	622000	0
308	20240701	133400	194304000	622000	622000	622000	622000	0
309	20240701	133300	194304000	622000	622000	622000	622000	0
310	20240701	133200	194304000	622000	622000	622000	622000	0
311	20240701	133100	194304000	622000	622000	622000	622000	0
312	20240701	133000	194304000	622000	622000	622000	622000	0
313	20240701	132900	194304000	622000	622000	622000	622000	0
314	20240701	132800	194304000	622000	622000	622000	622000	0
315	20240701	132700	194304000	622000	622000	622000	622000	0
316	20240701	132600	194304000	622000	622000	622000	622000	2
317	20240701	132500	193060000	622000	622000	622000	622000	0
318	20240701	132400	193060000	622000	622000	622000	622000	0
319	20240701	132300	193060000	622000	622000	622000	622000	0
320	20240701	132200	193060000	622000	622000	622000	622000	0
321	20240701	132100	193060000	622000	622000	622000	622000	0
322	20240701	132000	193060000	622000	622000	622000	622000	0
323	20240701	131900	193060000	622000	622000	622000	622000	0
324	20240701	131800	193060000	622000	622000	622000	622000	0
325	20240701	131700	193060000	622000	622000	622000	622000	0
326	20240701	131600	193060000	622000	622000	622000	622000	0
327	20240701	131500	193060000	622000	622000	622000	622000	0
328	20240701	131400	193060000	622000	622000	622000	622000	0
329	20240701	131300	193060000	622000	622000	622000	622000	0
330	20240701	131200	193060000	622000	622000	622000	622000	0
331	20240701	131100	193060000	622000	622000	622000	622000	0
332	20240701	131000	193060000	622000	622000	622000	622000	0
333	20240701	130900	193060000	622000	622000	622000	622000	0
334	20240701	130800	193060000	622000	622000	622000	622000	0
335	20240701	130700	193060000	622000	622000	622000	622000	0
336	20240701	130600	193060000	622000	622000	622000	622000	0
337	20240701	130500	193060000	622000	622000	622000	622000	0
338	20240701	130400	193060000	622000	622000	622000	622000	0
339	20240701	130300	193060000	622000	622000	622000	622000	0
340	20240701	130200	193060000	622000	622000	622000	622000	0
341	20240701	130100	193060000	622000	622000	622000	622000	0
342	20240701	130000	193060000	622000	622000	622000	622000	4
343	20240701	125900	190572000	622000	622000	622000	622000	0
344	20240701	125800	190572000	622000	622000	622000	622000	1
345	20240701	125700	189950000	622000	622000	622000	622000	0
346	20240701	125600	189950000	622000	622000	622000	622000	0
347	20240701	125500	189950000	622000	622000	622000	622000	0
348	20240701	125400	189950000	622000	622000	622000	622000	0
349	20240701	125300	189950000	622000	622000	622000	622000	0
350	20240701	125200	189950000	622000	622000	622000	622000	0
351	20240701	125100	189950000	622000	622000	622000	622000	4
352	20240701	125000	187462000	622000	622000	622000	622000	2
353	20240701	124900	186218000	622000	622000	622000	622000	0
354	20240701	124800	186218000	622000	622000	622000	622000	0
355	20240701	124700	186218000	622000	622000	622000	622000	0
356	20240701	124600	186218000	622000	622000	622000	622000	0
357	20240701	124500	186218000	622000	622000	622000	622000	2
358	20240701	124400	184974000	622000	622000	622000	622000	0
359	20240701	124300	184974000	622000	622000	622000	622000	0
360	20240701	124200	184974000	622000	622000	622000	622000	0
361	20240701	124100	184974000	622000	622000	622000	622000	0
362	20240701	124000	184974000	622000	622000	622000	622000	0
363	20240701	123900	184974000	622000	622000	622000	622000	0
364	20240701	123800	184974000	622000	622000	622000	622000	0
365	20240701	123700	184974000	622000	622000	622000	622000	2
366	20240701	123600	183730000	622000	622000	622000	622000	0
367	20240701	123500	183730000	622000	622000	622000	622000	0
368	20240701	123400	183730000	622000	622000	622000	622000	0
369	20240701	123300	183730000	622000	622000	622000	622000	0
370	20240701	123200	183730000	622000	622000	622000	622000	0
371	20240701	123100	183730000	622000	622000	622000	622000	0
372	20240701	123000	183730000	622000	622000	622000	622000	0
373	20240701	122900	183730000	622000	622000	622000	622000	0
374	20240701	122800	183730000	622000	622000	622000	622000	0
375	20240701	122700	183730000	622000	622000	622000	622000	0
376	20240701	122600	183730000	622000	622000	622000	622000	0
377	20240701	122500	183730000	622000	622000	622000	622000	0
378	20240701	122400	183730000	622000	622000	622000	622000	0
379	20240701	122300	183730000	622000	622000	622000	622000	0
380	20240701	122200	183730000	622000	622000	622000	622000	7
381	20240701	122100	179376000	622000	622000	622000	622000	7
382	20240701	122000	175022000	622000	622000	622000	622000	4
383	20240701	121900	172534000	622000	622000	622000	622000	16
384	20240701	121800	162582000	621000	621000	621000	621000	0
385	20240701	121700	162582000	621000	621000	621000	621000	0
386	20240701	121600	162582000	621000	621000	621000	621000	0
387	20240701	121500	162582000	621000	621000	621000	621000	0
388	20240701	121400	162582000	621000	621000	621000	621000	0
389	20240701	121300	162582000	621000	621000	621000	621000	0
390	20240701	121200	162582000	621000	621000	621000	621000	0
391	20240701	121100	162582000	621000	621000	621000	621000	0
392	20240701	121000	162582000	621000	621000	621000	621000	0
393	20240701	120900	162582000	621000	621000	621000	621000	0
394	20240701	120800	162582000	621000	621000	621000	621000	0
395	20240701	120700	162582000	621000	621000	621000	621000	4
396	20240701	120600	160098000	621000	621000	621000	621000	1
397	20240701	120500	159477000	620000	620000	620000	620000	0
398	20240701	120400	159477000	620000	620000	620000	620000	0
399	20240701	120300	159477000	620000	620000	620000	620000	0
400	20240701	120200	159477000	620000	620000	620000	620000	0
401	20240701	120100	159477000	620000	620000	620000	620000	0
402	20240701	120000	159477000	620000	620000	620000	620000	0
403	20240701	115900	159477000	620000	620000	620000	620000	0
404	20240701	115800	159477000	620000	620000	620000	620000	0
405	20240701	115700	159477000	620000	620000	620000	620000	0
406	20240701	115600	159477000	620000	620000	620000	620000	0
407	20240701	115500	159477000	620000	620000	620000	620000	0
408	20240701	115400	159477000	620000	620000	620000	620000	0
409	20240701	115300	159477000	620000	620000	620000	620000	0
410	20240701	115200	159477000	620000	620000	620000	620000	0
411	20240701	115100	159477000	620000	620000	620000	620000	0
412	20240701	115000	159477000	620000	620000	620000	620000	0
413	20240701	114900	159477000	620000	620000	620000	620000	0
414	20240701	114800	159477000	620000	620000	620000	620000	0
415	20240701	114700	159477000	620000	620000	620000	620000	0
416	20240701	114600	159477000	620000	620000	620000	620000	0
417	20240701	114500	159477000	620000	620000	620000	620000	1
418	20240701	114400	158857000	621000	621000	621000	621000	0
419	20240701	114300	158857000	621000	621000	621000	621000	0
420	20240701	114200	158857000	621000	621000	621000	621000	0
421	20240701	114100	158857000	621000	621000	621000	621000	0
422	20240701	114000	158857000	621000	621000	621000	621000	1
423	20240701	113900	158236000	620000	620000	620000	620000	0
424	20240701	113800	158236000	620000	620000	620000	620000	0
425	20240701	113700	158236000	620000	620000	620000	620000	0
426	20240701	113600	158236000	620000	620000	620000	620000	0
427	20240701	113500	158236000	620000	620000	620000	620000	0
428	20240701	113400	158236000	620000	620000	620000	620000	0
429	20240701	113300	158236000	620000	620000	620000	620000	0
430	20240701	113200	158236000	620000	620000	620000	620000	3
431	20240701	113100	156376000	621000	621000	621000	621000	2
432	20240701	113000	155134000	620000	620000	620000	620000	0
433	20240701	112900	155134000	620000	620000	620000	620000	0
434	20240701	112800	155134000	620000	620000	620000	620000	0
435	20240701	112700	155134000	620000	620000	620000	620000	0
436	20240701	112600	155134000	620000	620000	620000	620000	0
437	20240701	112500	155134000	620000	620000	620000	620000	0
438	20240701	112400	155134000	620000	620000	620000	620000	0
439	20240701	112300	155134000	620000	620000	620000	620000	0
440	20240701	112200	155134000	620000	620000	620000	620000	0
441	20240701	112100	155134000	620000	620000	620000	620000	0
442	20240701	112000	155134000	620000	620000	620000	620000	0
443	20240701	111900	155134000	620000	620000	620000	620000	0
444	20240701	111800	155134000	620000	620000	620000	620000	0
445	20240701	111700	155134000	620000	620000	620000	620000	0
446	20240701	111600	155134000	620000	620000	620000	620000	0
447	20240701	111500	155134000	620000	620000	620000	620000	0
448	20240701	111400	155134000	620000	622000	622000	620000	18
449	20240701	111300	143946000	622000	622000	622000	622000	0
450	20240701	111200	143946000	622000	622000	622000	622000	0
451	20240701	111100	143946000	622000	622000	622000	622000	0
452	20240701	111000	143946000	622000	622000	622000	622000	0
453	20240701	110900	143946000	622000	622000	622000	622000	0
454	20240701	110800	143946000	622000	622000	622000	622000	0
455	20240701	110700	143946000	622000	622000	622000	622000	0
456	20240701	110600	143946000	622000	622000	622000	622000	0
457	20240701	110500	143946000	622000	622000	622000	622000	0
458	20240701	110400	143946000	622000	622000	622000	622000	1
459	20240701	110300	143324000	621000	621000	621000	621000	0
460	20240701	110200	143324000	621000	621000	621000	621000	2
461	20240701	110100	142082000	621000	621000	621000	621000	0
462	20240701	110000	142082000	621000	621000	621000	621000	1
463	20240701	105900	141461000	621000	621000	621000	621000	0
464	20240701	105800	141461000	621000	621000	621000	621000	0
465	20240701	105700	141461000	621000	621000	621000	621000	3
466	20240701	105600	139598000	620000	620000	620000	620000	0
467	20240701	105500	139598000	620000	620000	620000	620000	0
468	20240701	105400	139598000	620000	620000	620000	620000	0
469	20240701	105300	139598000	620000	620000	620000	620000	0
470	20240701	105200	139598000	620000	620000	620000	620000	0
471	20240701	105100	139598000	620000	620000	620000	620000	0
472	20240701	105000	139598000	620000	620000	620000	620000	0
473	20240701	104900	139598000	620000	620000	620000	620000	0
474	20240701	104800	139598000	620000	620000	620000	620000	0
475	20240701	104700	139598000	620000	620000	620000	620000	0
476	20240701	104600	139598000	620000	620000	620000	620000	0
477	20240701	104500	139598000	620000	620000	620000	620000	0
478	20240701	104400	139598000	620000	620000	620000	620000	0
479	20240701	104300	139598000	620000	620000	620000	620000	0
480	20240701	104200	139598000	620000	620000	620000	620000	0
481	20240701	104100	139598000	620000	620000	620000	620000	0
482	20240701	104000	139598000	620000	620000	620000	620000	1
483	20240701	103900	138978000	620000	620000	620000	620000	0
484	20240701	103800	138978000	620000	620000	620000	620000	1
485	20240701	103700	138358000	620000	620000	620000	620000	0
486	20240701	103600	138358000	620000	620000	620000	620000	0
487	20240701	103500	138358000	620000	620000	620000	620000	3
488	20240701	103400	136498000	620000	620000	620000	620000	0
489	20240701	103300	136498000	620000	620000	620000	620000	0
490	20240701	103200	136498000	620000	620000	620000	620000	1
491	20240701	103100	135878000	620000	620000	620000	620000	1
492	20240701	103000	135258000	620000	620000	620000	620000	1
493	20240701	102900	134638000	619000	619000	619000	619000	0
494	20240701	102800	134638000	619000	619000	619000	619000	0
495	20240701	102700	134638000	619000	619000	619000	619000	0
496	20240701	102600	134638000	619000	619000	619000	619000	0
497	20240701	102500	134638000	619000	619000	619000	619000	0
498	20240701	102400	134638000	619000	619000	619000	619000	0
499	20240701	102300	134638000	619000	619000	619000	619000	0
500	20240701	102200	134638000	619000	619000	619000	619000	0
501	20240701	102100	134638000	619000	619000	619000	619000	0
502	20240701	102000	134638000	619000	619000	619000	619000	0
503	20240701	101900	134638000	619000	619000	619000	619000	0
504	20240701	101800	134638000	619000	619000	619000	619000	1
505	20240701	101700	134019000	619000	619000	619000	619000	1
506	20240701	101600	133400000	619000	619000	619000	619000	1
507	20240701	101500	132781000	619000	619000	619000	619000	0
508	20240701	101400	132781000	619000	619000	619000	619000	0
509	20240701	101300	132781000	619000	619000	619000	619000	0
510	20240701	101200	132781000	619000	619000	619000	619000	0
511	20240701	101100	132781000	619000	619000	619000	619000	4
512	20240701	101000	130305000	619000	619000	619000	619000	6
513	20240701	100900	126591000	619000	619000	619000	619000	0
514	20240701	100800	126591000	619000	619000	619000	619000	0
515	20240701	100700	126591000	619000	619000	619000	619000	0
516	20240701	100600	126591000	619000	619000	619000	619000	0
517	20240701	100500	126591000	619000	619000	619000	619000	0
518	20240701	100400	126591000	619000	619000	619000	619000	0
519	20240701	100300	126591000	619000	619000	619000	619000	0
520	20240701	100200	126591000	619000	619000	619000	619000	0
521	20240701	100100	126591000	619000	619000	619000	619000	0
522	20240701	100000	126591000	619000	619000	619000	619000	1
523	20240701	095900	125972000	619000	619000	619000	619000	0
524	20240701	095800	125972000	619000	619000	619000	619000	0
525	20240701	095700	125972000	619000	619000	619000	619000	0
526	20240701	095600	125972000	619000	619000	619000	619000	1
527	20240701	095500	125353000	619000	619000	619000	619000	3
528	20240701	095400	123496000	620000	620000	620000	620000	0
529	20240701	095300	123496000	620000	619000	620000	619000	2
530	20240701	095200	122257000	619000	619000	619000	619000	2
531	20240701	095100	121019000	619000	619000	619000	619000	0
532	20240701	095000	121019000	619000	619000	619000	619000	1
533	20240701	094900	120400000	619000	619000	619000	619000	3
534	20240701	094800	118543000	619000	619000	619000	619000	0
535	20240701	094700	118543000	619000	619000	619000	619000	2
536	20240701	094600	117305000	618000	618000	618000	618000	0
537	20240701	094500	117305000	618000	618000	618000	618000	0
538	20240701	094400	117305000	618000	618000	618000	618000	0
539	20240701	094300	117305000	618000	618000	618000	618000	0
540	20240701	094200	117305000	618000	618000	618000	618000	0
541	20240701	094100	117305000	618000	618000	618000	618000	0
542	20240701	094000	117305000	618000	619000	619000	618000	21
543	20240701	093900	104314000	619000	619000	619000	619000	0
544	20240701	093800	104314000	619000	619000	619000	619000	1
545	20240701	093700	103695000	617000	617000	617000	617000	0
546	20240701	093600	103695000	617000	617000	617000	617000	0
547	20240701	093500	103695000	617000	617000	617000	617000	0
548	20240701	093400	103695000	617000	618000	618000	617000	12
549	20240701	093300	96281000	618000	618000	618000	618000	0
550	20240701	093200	96281000	618000	618000	618000	618000	3
551	20240701	093100	94427000	619000	619000	619000	619000	1
552	20240701	093000	93808000	619000	619000	619000	619000	0
553	20240701	092900	93808000	619000	619000	619000	619000	0
554	20240701	092800	93808000	619000	618000	619000	618000	3
555	20240701	092700	91953000	618000	618000	618000	618000	2
556	20240701	092600	90717000	619000	619000	619000	619000	1
557	20240701	092500	90098000	618000	618000	618000	618000	1
558	20240701	092400	89480000	617000	618000	618000	617000	5
559	20240701	092300	86392000	617000	618000	618000	616000	12
560	20240701	092200	78991000	618000	621000	621000	618000	49
561	20240701	092100	48609000	620000	620000	620000	620000	0
562	20240701	092000	48609000	620000	624000	624000	620000	43
563	20240701	091900	21873000	623000	623000	623000	623000	0
564	20240701	091800	21873000	623000	623000	623000	623000	0
565	20240701	091700	21873000	623000	623000	623000	623000	0
566	20240701	091600	21873000	623000	623000	623000	623000	0
567	20240701	091500	21873000	623000	623000	623000	623000	0
568	20240701	091400	21873000	623000	623000	623000	623000	3
569	20240701	091300	20004000	623000	623000	623000	623000	0
570	20240701	091200	20004000	623000	623000	623000	623000	1
571	20240701	091100	19381000	623000	623000	623000	623000	0
572	20240701	091000	19381000	623000	623000	623000	623000	0
573	20240701	090900	19381000	623000	624000	624000	623000	6
574	20240701	090800	15639000	626000	626000	626000	626000	1
575	20240701	090700	15013000	626000	626000	626000	626000	1
576	20240701	090600	14387000	626000	626000	626000	626000	1
577	20240701	090500	13761000	626000	626000	626000	626000	16
578	20240701	090400	3745000	624000	624000	624000	624000	0
579	20240701	090300	3745000	624000	624000	624000	624000	2
580	20240701	090200	2497000	623000	623000	623000	623000	1
581	20240701	090100	1874000	624000	624000	624000	624000	0
582	20240701	090000	1874000	624000	625000	625000	624000	3