KissMeData/003920/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	184000	721343000	508000	508000	508000	508000	25
3	20230705	183900	721343000	508000	508000	508000	508000	0
4	20230705	183800	721343000	508000	508000	508000	508000	0
5	20230705	183700	721343000	508000	508000	508000	508000	0
6	20230705	183600	721343000	508000	508000	508000	508000	0
7	20230705	183500	721343000	508000	508000	508000	508000	0
8	20230705	183400	721343000	508000	508000	508000	508000	0
9	20230705	183300	721343000	508000	508000	508000	508000	0
10	20230705	183200	721343000	508000	508000	508000	508000	0
11	20230705	183100	721343000	508000	508000	508000	508000	0
12	20230705	183000	721343000	508000	508000	508000	508000	0
13	20230705	182900	721343000	508000	508000	508000	508000	0
14	20230705	182800	721343000	508000	508000	508000	508000	0
15	20230705	182700	721343000	508000	508000	508000	508000	0
16	20230705	182600	721343000	508000	508000	508000	508000	0
17	20230705	182500	721343000	508000	508000	508000	508000	0
18	20230705	182400	721343000	508000	508000	508000	508000	0
19	20230705	182300	721343000	508000	508000	508000	508000	0
20	20230705	182200	721343000	508000	508000	508000	508000	0
21	20230705	182100	721343000	508000	508000	508000	508000	0
22	20230705	182000	721343000	508000	508000	508000	508000	0
23	20230705	181900	721343000	508000	508000	508000	508000	0
24	20230705	181800	721343000	508000	508000	508000	508000	0
25	20230705	181700	721343000	508000	508000	508000	508000	0
26	20230705	181600	721343000	508000	508000	508000	508000	0
27	20230705	181500	721343000	508000	508000	508000	508000	0
28	20230705	181400	721343000	508000	508000	508000	508000	0
29	20230705	181300	721343000	508000	508000	508000	508000	0
30	20230705	181200	721343000	508000	508000	508000	508000	0
31	20230705	181100	721343000	508000	508000	508000	508000	0
32	20230705	181000	721343000	508000	508000	508000	508000	25
33	20230705	180900	721343000	508000	508000	508000	508000	0
34	20230705	180800	721343000	508000	508000	508000	508000	0
35	20230705	180700	721343000	508000	508000	508000	508000	0
36	20230705	180600	721343000	508000	508000	508000	508000	0
37	20230705	180500	721343000	508000	508000	508000	508000	0
38	20230705	180400	721343000	508000	508000	508000	508000	0
39	20230705	180300	721343000	508000	508000	508000	508000	0
40	20230705	180200	721343000	508000	508000	508000	508000	0
41	20230705	180100	721343000	508000	508000	508000	508000	0
42	20230705	180000	721343000	508000	508000	508000	508000	0
43	20230705	175900	721343000	508000	508000	508000	508000	0
44	20230705	175800	721343000	508000	508000	508000	508000	0
45	20230705	175700	721343000	508000	508000	508000	508000	0
46	20230705	175600	721343000	508000	508000	508000	508000	0
47	20230705	175500	721343000	508000	508000	508000	508000	0
48	20230705	175400	721343000	508000	508000	508000	508000	0
49	20230705	175300	721343000	508000	508000	508000	508000	0
50	20230705	175200	721343000	508000	508000	508000	508000	0
51	20230705	175100	721343000	508000	508000	508000	508000	0
52	20230705	175000	721343000	508000	508000	508000	508000	0
53	20230705	174900	721343000	508000	508000	508000	508000	0
54	20230705	174800	721343000	508000	508000	508000	508000	0
55	20230705	174700	721343000	508000	508000	508000	508000	0
56	20230705	174600	721343000	508000	508000	508000	508000	0
57	20230705	174500	721343000	508000	508000	508000	508000	0
58	20230705	174400	721343000	508000	508000	508000	508000	0
59	20230705	174300	721343000	508000	508000	508000	508000	0
60	20230705	174200	721343000	508000	508000	508000	508000	0
61	20230705	174100	721343000	508000	508000	508000	508000	0
62	20230705	174000	721343000	508000	508000	508000	508000	25
63	20230705	173900	721343000	508000	508000	508000	508000	0
64	20230705	173800	721343000	508000	508000	508000	508000	0
65	20230705	173700	721343000	508000	508000	508000	508000	0
66	20230705	173600	721343000	508000	508000	508000	508000	0
67	20230705	173500	721343000	508000	508000	508000	508000	0
68	20230705	173400	721343000	508000	508000	508000	508000	0
69	20230705	173300	721343000	508000	508000	508000	508000	0
70	20230705	173200	721343000	508000	508000	508000	508000	0
71	20230705	173100	721343000	508000	508000	508000	508000	0
72	20230705	173000	721343000	508000	508000	508000	508000	0
73	20230705	172900	721343000	508000	508000	508000	508000	0
74	20230705	172800	721343000	508000	508000	508000	508000	0
75	20230705	172700	721343000	508000	508000	508000	508000	0
76	20230705	172600	721343000	508000	508000	508000	508000	0
77	20230705	172500	721343000	508000	508000	508000	508000	0
78	20230705	172400	721343000	508000	508000	508000	508000	0
79	20230705	172300	721343000	508000	508000	508000	508000	0
80	20230705	172200	721343000	508000	508000	508000	508000	0
81	20230705	172100	721343000	508000	508000	508000	508000	0
82	20230705	172000	721343000	508000	508000	508000	508000	0
83	20230705	171900	721343000	508000	508000	508000	508000	0
84	20230705	171800	721343000	508000	508000	508000	508000	0
85	20230705	171700	721343000	508000	508000	508000	508000	0
86	20230705	171600	721343000	508000	508000	508000	508000	0
87	20230705	171500	721343000	508000	508000	508000	508000	0
88	20230705	171400	721343000	508000	508000	508000	508000	0
89	20230705	171300	721343000	508000	508000	508000	508000	0
90	20230705	171200	721343000	508000	508000	508000	508000	0
91	20230705	171100	721343000	508000	508000	508000	508000	0
92	20230705	171000	721343000	508000	508000	508000	508000	25
93	20230705	170900	721343000	508000	508000	508000	508000	0
94	20230705	170800	721343000	508000	508000	508000	508000	0
95	20230705	170700	721343000	508000	508000	508000	508000	0
96	20230705	170600	721343000	508000	508000	508000	508000	0
97	20230705	170500	721343000	508000	508000	508000	508000	0
98	20230705	170400	721343000	508000	508000	508000	508000	0
99	20230705	170300	721343000	508000	508000	508000	508000	0
100	20230705	170200	721343000	508000	508000	508000	508000	0
101	20230705	170100	721343000	508000	508000	508000	508000	0
102	20230705	170000	721343000	508000	508000	508000	508000	0
103	20230705	165900	721343000	508000	508000	508000	508000	0
104	20230705	165800	721343000	508000	508000	508000	508000	0
105	20230705	165700	721343000	508000	508000	508000	508000	0
106	20230705	165600	721343000	508000	508000	508000	508000	0
107	20230705	165500	721343000	508000	508000	508000	508000	0
108	20230705	165400	721343000	508000	508000	508000	508000	0
109	20230705	165300	721343000	508000	508000	508000	508000	0
110	20230705	165200	721343000	508000	508000	508000	508000	0
111	20230705	165100	721343000	508000	508000	508000	508000	0
112	20230705	165000	721343000	508000	508000	508000	508000	0
113	20230705	164900	721343000	508000	508000	508000	508000	0
114	20230705	164800	721343000	508000	508000	508000	508000	0
115	20230705	164700	721343000	508000	508000	508000	508000	0
116	20230705	164600	721343000	508000	508000	508000	508000	0
117	20230705	164500	721343000	508000	508000	508000	508000	0
118	20230705	164400	721343000	508000	508000	508000	508000	0
119	20230705	164300	721343000	508000	508000	508000	508000	0
120	20230705	164200	721343000	508000	508000	508000	508000	0
121	20230705	164100	721343000	508000	508000	508000	508000	0
122	20230705	164000	721343000	508000	508000	508000	508000	25
123	20230705	163900	721343000	508000	508000	508000	508000	0
124	20230705	163800	721343000	508000	508000	508000	508000	0
125	20230705	163700	721343000	508000	508000	508000	508000	0
126	20230705	163600	721343000	508000	508000	508000	508000	0
127	20230705	163500	721343000	508000	508000	508000	508000	0
128	20230705	163400	721343000	508000	508000	508000	508000	0
129	20230705	163300	721343000	508000	508000	508000	508000	0
130	20230705	163200	721343000	508000	508000	508000	508000	0
131	20230705	163100	721343000	508000	508000	508000	508000	0
132	20230705	163000	721343000	508000	508000	508000	508000	0
133	20230705	162900	721343000	508000	508000	508000	508000	0
134	20230705	162800	721343000	508000	508000	508000	508000	0
135	20230705	162700	721343000	508000	508000	508000	508000	0
136	20230705	162600	721343000	508000	508000	508000	508000	0
137	20230705	162500	721343000	508000	508000	508000	508000	0
138	20230705	162400	721343000	508000	508000	508000	508000	0
139	20230705	162300	721343000	508000	508000	508000	508000	0
140	20230705	162200	721343000	508000	508000	508000	508000	0
141	20230705	162100	721343000	508000	508000	508000	508000	0
142	20230705	162000	721343000	508000	508000	508000	508000	0
143	20230705	161900	721343000	508000	508000	508000	508000	0
144	20230705	161800	721343000	508000	508000	508000	508000	0
145	20230705	161700	721343000	508000	508000	508000	508000	0
146	20230705	161600	721343000	508000	508000	508000	508000	0
147	20230705	161500	721343000	508000	508000	508000	508000	0
148	20230705	161400	721343000	508000	508000	508000	508000	0
149	20230705	161300	721343000	508000	508000	508000	508000	0
150	20230705	161200	721343000	508000	508000	508000	508000	0
151	20230705	161100	721343000	508000	508000	508000	508000	0
152	20230705	161000	721343000	508000	508000	508000	508000	25
153	20230705	160900	721343000	508000	508000	508000	508000	0
154	20230705	160800	721343000	508000	508000	508000	508000	0
155	20230705	160700	721343000	508000	508000	508000	508000	0
156	20230705	160600	721343000	508000	508000	508000	508000	0
157	20230705	160500	721343000	508000	508000	508000	508000	0
158	20230705	160400	721343000	508000	508000	508000	508000	0
159	20230705	160300	721343000	508000	508000	508000	508000	0
160	20230705	160200	721343000	508000	508000	508000	508000	0
161	20230705	160100	721343000	508000	508000	508000	508000	0
162	20230705	160000	721343000	508000	508000	508000	508000	0
163	20230705	155900	721343000	508000	508000	508000	508000	0
164	20230705	155800	721343000	508000	508000	508000	508000	0
165	20230705	155700	721343000	508000	508000	508000	508000	0
166	20230705	155600	721343000	508000	508000	508000	508000	0
167	20230705	155500	721343000	508000	508000	508000	508000	0
168	20230705	155400	721343000	508000	508000	508000	508000	0
169	20230705	155300	721343000	508000	508000	508000	508000	0
170	20230705	155200	721343000	508000	508000	508000	508000	0
171	20230705	155100	721343000	508000	508000	508000	508000	0
172	20230705	155000	721343000	508000	508000	508000	508000	0
173	20230705	154900	721343000	508000	508000	508000	508000	0
174	20230705	154800	721343000	508000	508000	508000	508000	0
175	20230705	154700	721343000	508000	508000	508000	508000	0
176	20230705	154600	721343000	508000	508000	508000	508000	0
177	20230705	154500	721343000	508000	508000	508000	508000	0
178	20230705	154400	721343000	508000	508000	508000	508000	0
179	20230705	154300	721343000	508000	508000	508000	508000	0
180	20230705	154200	721343000	508000	508000	508000	508000	0
181	20230705	154100	721343000	508000	508000	508000	508000	0
182	20230705	154000	721343000	508000	508000	508000	508000	25
183	20230705	153900	721343000	508000	508000	508000	508000	0
184	20230705	153800	721343000	508000	508000	508000	508000	0
185	20230705	153700	721343000	508000	508000	508000	508000	0
186	20230705	153600	721343000	508000	508000	508000	508000	0
187	20230705	153500	721343000	508000	508000	508000	508000	0
188	20230705	153400	721343000	508000	508000	508000	508000	0
189	20230705	153300	721343000	508000	508000	508000	508000	0
190	20230705	153200	721343000	508000	508000	508000	508000	0
191	20230705	153100	721343000	508000	508000	508000	508000	0
192	20230705	153000	721343000	508000	508000	508000	508000	25
193	20230705	152900	708643000	506000	506000	506000	506000	0
194	20230705	152800	708643000	506000	506000	506000	506000	0
195	20230705	152700	708643000	506000	506000	506000	506000	0
196	20230705	152600	708643000	506000	506000	506000	506000	0
197	20230705	152500	708643000	506000	506000	506000	506000	0
198	20230705	152400	708643000	506000	506000	506000	506000	0
199	20230705	152300	708643000	506000	506000	506000	506000	0
200	20230705	152200	708643000	506000	506000	506000	506000	0
201	20230705	152100	708643000	506000	506000	506000	506000	0
202	20230705	152000	708643000	506000	506000	506000	506000	0
203	20230705	151900	708643000	506000	505000	506000	505000	2
204	20230705	151800	707632000	505000	505000	505000	505000	0
205	20230705	151700	707632000	505000	505000	505000	505000	0
206	20230705	151600	707632000	505000	505000	505000	505000	0
207	20230705	151500	707632000	505000	505000	505000	505000	1
208	20230705	151400	707127000	505000	505000	505000	505000	0
209	20230705	151300	707127000	505000	505000	505000	505000	0
210	20230705	151200	707127000	505000	505000	505000	505000	0
211	20230705	151100	707127000	505000	505000	505000	505000	0
212	20230705	151000	707127000	505000	505000	505000	505000	1
213	20230705	150900	706622000	507000	507000	507000	507000	0
214	20230705	150800	706622000	507000	507000	507000	507000	0
215	20230705	150700	706622000	507000	507000	507000	507000	0
216	20230705	150600	706622000	507000	507000	507000	507000	0
217	20230705	150500	706622000	507000	507000	507000	507000	0
218	20230705	150400	706622000	507000	507000	507000	507000	2
219	20230705	150300	705608000	507000	507000	507000	507000	12
220	20230705	150200	699524000	506000	506000	506000	506000	0
221	20230705	150100	699524000	506000	506000	506000	506000	6
222	20230705	150000	696488000	506000	506000	506000	506000	0
223	20230705	145900	696488000	506000	506000	506000	506000	0
224	20230705	145800	696488000	506000	506000	506000	506000	0
225	20230705	145700	696488000	506000	506000	506000	506000	0
226	20230705	145600	696488000	506000	506000	506000	506000	4
227	20230705	145500	694464000	504000	504000	504000	504000	0
228	20230705	145400	694464000	504000	504000	504000	504000	0
229	20230705	145300	694464000	504000	504000	504000	504000	0
230	20230705	145200	694464000	504000	504000	504000	504000	0
231	20230705	145100	694464000	504000	504000	504000	504000	0
232	20230705	145000	694464000	504000	504000	504000	504000	3
233	20230705	144900	692952000	503000	503000	503000	503000	23
234	20230705	144800	681383000	504000	504000	504000	504000	1
235	20230705	144700	680879000	504000	504000	504000	504000	1
236	20230705	144600	680375000	504000	504000	504000	504000	0
237	20230705	144500	680375000	504000	504000	504000	504000	0
238	20230705	144400	680375000	504000	505000	505000	504000	58
239	20230705	144300	651135000	505000	505000	505000	505000	0
240	20230705	144200	651135000	505000	505000	505000	505000	0
241	20230705	144100	651135000	505000	505000	505000	505000	0
242	20230705	144000	651135000	505000	505000	505000	505000	0
243	20230705	143900	651135000	505000	505000	505000	505000	0
244	20230705	143800	651135000	505000	505000	505000	505000	0
245	20230705	143700	651135000	505000	505000	505000	505000	0
246	20230705	143600	651135000	505000	505000	505000	505000	0
247	20230705	143500	651135000	505000	505000	505000	505000	0
248	20230705	143400	651135000	505000	505000	505000	505000	0
249	20230705	143300	651135000	505000	505000	505000	505000	0
250	20230705	143200	651135000	505000	505000	505000	505000	26
251	20230705	143100	638005000	505000	505000	505000	505000	38
252	20230705	143000	618815000	505000	507000	507000	505000	132
253	20230705	142900	552100000	506000	506000	506000	506000	0
254	20230705	142800	552100000	506000	506000	506000	506000	0
255	20230705	142700	552100000	506000	506000	506000	506000	0
256	20230705	142600	552100000	506000	506000	506000	506000	0
257	20230705	142500	552100000	506000	506000	506000	506000	0
258	20230705	142400	552100000	506000	506000	506000	506000	0
259	20230705	142300	552100000	506000	506000	506000	506000	0
260	20230705	142200	552100000	506000	506000	506000	506000	0
261	20230705	142100	552100000	506000	506000	506000	506000	0
262	20230705	142000	552100000	506000	507000	507000	506000	3
263	20230705	141900	550580000	507000	507000	507000	507000	2
264	20230705	141800	549566000	508000	508000	508000	508000	0
265	20230705	141700	549566000	508000	508000	508000	508000	4
266	20230705	141600	547534000	508000	508000	508000	508000	0
267	20230705	141500	547534000	508000	508000	508000	508000	0
268	20230705	141400	547534000	508000	508000	508000	508000	0
269	20230705	141300	547534000	508000	508000	508000	508000	1
270	20230705	141200	547026000	509000	509000	509000	509000	0
271	20230705	141100	547026000	509000	509000	509000	509000	0
272	20230705	141000	547026000	509000	509000	509000	509000	0
273	20230705	140900	547026000	509000	509000	509000	509000	0
274	20230705	140800	547026000	509000	509000	509000	509000	0
275	20230705	140700	547026000	509000	509000	509000	509000	0
276	20230705	140600	547026000	509000	509000	509000	509000	0
277	20230705	140500	547026000	509000	509000	509000	509000	0
278	20230705	140400	547026000	509000	509000	509000	509000	0
279	20230705	140300	547026000	509000	509000	509000	509000	0
280	20230705	140200	547026000	509000	509000	509000	509000	1
281	20230705	140100	546517000	508000	508000	508000	508000	0
282	20230705	140000	546517000	508000	508000	508000	508000	3
283	20230705	135900	544993000	507000	507000	507000	507000	1
284	20230705	135800	544486000	506000	506000	506000	506000	0
285	20230705	135700	544486000	506000	506000	506000	506000	7
286	20230705	135600	540944000	506000	506000	506000	506000	0
287	20230705	135500	540944000	506000	506000	506000	506000	8
288	20230705	135400	536896000	507000	507000	507000	507000	32
289	20230705	135300	520672000	508000	508000	508000	508000	0
290	20230705	135200	520672000	508000	508000	508000	508000	22
291	20230705	135100	509496000	508000	508000	508000	508000	1
292	20230705	135000	508988000	509000	509000	509000	509000	0
293	20230705	134900	508988000	509000	509000	509000	509000	0
294	20230705	134800	508988000	509000	509000	509000	509000	1
295	20230705	134700	508479000	508000	508000	508000	508000	0
296	20230705	134600	508479000	508000	508000	508000	508000	3
297	20230705	134500	506955000	509000	509000	509000	509000	1
298	20230705	134400	506446000	508000	508000	508000	508000	0
299	20230705	134300	506446000	508000	508000	508000	508000	0
300	20230705	134200	506446000	508000	508000	508000	508000	0
301	20230705	134100	506446000	508000	508000	508000	508000	0
302	20230705	134000	506446000	508000	508000	508000	508000	0
303	20230705	133900	506446000	508000	508000	508000	508000	0
304	20230705	133800	506446000	508000	508000	508000	508000	0
305	20230705	133700	506446000	508000	508000	508000	508000	0
306	20230705	133600	506446000	508000	508000	508000	508000	2
307	20230705	133500	505430000	508000	508000	508000	508000	0
308	20230705	133400	505430000	508000	508000	508000	508000	7
309	20230705	133300	501874000	508000	508000	508000	508000	0
310	20230705	133200	501874000	508000	508000	508000	508000	0
311	20230705	133100	501874000	508000	508000	508000	508000	0
312	20230705	133000	501874000	508000	508000	508000	508000	0
313	20230705	132900	501874000	508000	508000	508000	508000	0
314	20230705	132800	501874000	508000	508000	508000	508000	0
315	20230705	132700	501874000	508000	508000	508000	508000	0
316	20230705	132600	501874000	508000	508000	508000	508000	0
317	20230705	132500	501874000	508000	508000	508000	508000	0
318	20230705	132400	501874000	508000	508000	508000	508000	0
319	20230705	132300	501874000	508000	508000	508000	508000	0
320	20230705	132200	501874000	508000	508000	508000	508000	0
321	20230705	132100	501874000	508000	508000	508000	508000	0
322	20230705	132000	501874000	508000	508000	508000	508000	0
323	20230705	131900	501874000	508000	509000	509000	508000	2
324	20230705	131800	500857000	509000	509000	509000	509000	0
325	20230705	131700	500857000	509000	509000	509000	509000	0
326	20230705	131600	500857000	509000	509000	509000	509000	0
327	20230705	131500	500857000	509000	508000	509000	508000	6
328	20230705	131400	497804000	508000	509000	509000	508000	35
329	20230705	131300	480010000	509000	509000	509000	509000	3
330	20230705	131200	478483000	510000	510000	510000	510000	0
331	20230705	131100	478483000	510000	510000	510000	510000	0
332	20230705	131000	478483000	510000	510000	510000	510000	0
333	20230705	130900	478483000	510000	510000	510000	510000	2
334	20230705	130800	477463000	510000	510000	510000	510000	0
335	20230705	130700	477463000	510000	510000	510000	510000	0
336	20230705	130600	477463000	510000	510000	510000	510000	0
337	20230705	130500	477463000	510000	510000	510000	510000	0
338	20230705	130400	477463000	510000	510000	510000	510000	0
339	20230705	130300	477463000	510000	510000	510000	510000	0
340	20230705	130200	477463000	510000	510000	510000	510000	0
341	20230705	130100	477463000	510000	510000	510000	510000	0
342	20230705	130000	477463000	510000	510000	510000	510000	1
343	20230705	125900	476953000	510000	510000	510000	510000	0
344	20230705	125800	476953000	510000	510000	510000	510000	0
345	20230705	125700	476953000	510000	510000	510000	510000	0
346	20230705	125600	476953000	510000	510000	510000	510000	0
347	20230705	125500	476953000	510000	510000	510000	510000	0
348	20230705	125400	476953000	510000	510000	510000	510000	0
349	20230705	125300	476953000	510000	510000	510000	510000	0
350	20230705	125200	476953000	510000	510000	510000	510000	0
351	20230705	125100	476953000	510000	510000	510000	510000	0
352	20230705	125000	476953000	510000	510000	510000	510000	0
353	20230705	124900	476953000	510000	510000	510000	510000	0
354	20230705	124800	476953000	510000	510000	510000	510000	0
355	20230705	124700	476953000	510000	510000	510000	510000	1
356	20230705	124600	476443000	509000	509000	509000	509000	0
357	20230705	124500	476443000	509000	509000	509000	509000	0
358	20230705	124400	476443000	509000	509000	509000	509000	0
359	20230705	124300	476443000	509000	509000	509000	509000	1
360	20230705	124200	475934000	509000	509000	509000	509000	0
361	20230705	124100	475934000	509000	509000	509000	509000	0
362	20230705	124000	475934000	509000	509000	509000	509000	0
363	20230705	123900	475934000	509000	509000	509000	509000	0
364	20230705	123800	475934000	509000	509000	509000	509000	0
365	20230705	123700	475934000	509000	509000	509000	509000	0
366	20230705	123600	475934000	509000	509000	509000	509000	0
367	20230705	123500	475934000	509000	509000	509000	509000	0
368	20230705	123400	475934000	509000	509000	509000	509000	0
369	20230705	123300	475934000	509000	509000	509000	509000	0
370	20230705	123200	475934000	509000	509000	509000	509000	0
371	20230705	123100	475934000	509000	509000	509000	509000	0
372	20230705	123000	475934000	509000	509000	509000	509000	0
373	20230705	122900	475934000	509000	509000	509000	509000	0
374	20230705	122800	475934000	509000	509000	509000	509000	18
375	20230705	122700	466772000	510000	510000	510000	510000	0
376	20230705	122600	466772000	510000	510000	510000	510000	0
377	20230705	122500	466772000	510000	510000	510000	510000	0
378	20230705	122400	466772000	510000	510000	510000	510000	0
379	20230705	122300	466772000	510000	510000	510000	510000	0
380	20230705	122200	466772000	510000	510000	510000	510000	0
381	20230705	122100	466772000	510000	510000	510000	510000	0
382	20230705	122000	466772000	510000	510000	510000	510000	0
383	20230705	121900	466772000	510000	510000	510000	510000	1
384	20230705	121800	466262000	510000	510000	510000	510000	0
385	20230705	121700	466262000	510000	510000	510000	510000	0
386	20230705	121600	466262000	510000	510000	510000	510000	0
387	20230705	121500	466262000	510000	510000	510000	510000	0
388	20230705	121400	466262000	510000	510000	510000	510000	0
389	20230705	121300	466262000	510000	510000	510000	510000	0
390	20230705	121200	466262000	510000	510000	510000	510000	0
391	20230705	121100	466262000	510000	510000	510000	510000	0
392	20230705	121000	466262000	510000	510000	510000	510000	0
393	20230705	120900	466262000	510000	510000	510000	510000	0
394	20230705	120800	466262000	510000	510000	510000	510000	1
395	20230705	120700	465752000	510000	510000	510000	510000	0
396	20230705	120600	465752000	510000	510000	510000	510000	1
397	20230705	120500	465242000	511000	511000	511000	511000	0
398	20230705	120400	465242000	511000	511000	511000	511000	0
399	20230705	120300	465242000	511000	511000	511000	511000	0
400	20230705	120200	465242000	511000	511000	511000	511000	0
401	20230705	120100	465242000	511000	511000	511000	511000	1
402	20230705	120000	464731000	511000	512000	512000	510000	14
403	20230705	115900	457568000	512000	512000	512000	512000	2
404	20230705	115800	456544000	512000	512000	512000	512000	0
405	20230705	115700	456544000	512000	512000	512000	512000	0
406	20230705	115600	456544000	512000	512000	512000	512000	0
407	20230705	115500	456544000	512000	512000	512000	512000	0
408	20230705	115400	456544000	512000	512000	512000	512000	0
409	20230705	115300	456544000	512000	512000	512000	512000	0
410	20230705	115200	456544000	512000	512000	512000	512000	0
411	20230705	115100	456544000	512000	512000	512000	512000	0
412	20230705	115000	456544000	512000	512000	512000	512000	0
413	20230705	114900	456544000	512000	511000	512000	511000	3
414	20230705	114800	455010000	511000	511000	511000	511000	0
415	20230705	114700	455010000	511000	511000	511000	511000	0
416	20230705	114600	455010000	511000	511000	511000	511000	0
417	20230705	114500	455010000	511000	511000	511000	511000	0
418	20230705	114400	455010000	511000	511000	511000	511000	0
419	20230705	114300	455010000	511000	511000	511000	511000	0
420	20230705	114200	455010000	511000	511000	511000	511000	0
421	20230705	114100	455010000	511000	511000	511000	511000	0
422	20230705	114000	455010000	511000	510000	511000	510000	12
423	20230705	113900	448888000	513000	513000	513000	513000	0
424	20230705	113800	448888000	513000	513000	513000	513000	0
425	20230705	113700	448888000	513000	513000	513000	513000	0
426	20230705	113600	448888000	513000	513000	513000	513000	0
427	20230705	113500	448888000	513000	513000	513000	513000	0
428	20230705	113400	448888000	513000	513000	513000	513000	0
429	20230705	113300	448888000	513000	513000	513000	513000	1
430	20230705	113200	448375000	511000	511000	511000	511000	0
431	20230705	113100	448375000	511000	511000	511000	511000	0
432	20230705	113000	448375000	511000	511000	511000	511000	0
433	20230705	112900	448375000	511000	511000	511000	511000	6
434	20230705	112800	445309000	511000	511000	511000	511000	0
435	20230705	112700	445309000	511000	511000	511000	511000	1
436	20230705	112600	444798000	514000	514000	514000	514000	0
437	20230705	112500	444798000	514000	514000	514000	514000	0
438	20230705	112400	444798000	514000	514000	514000	514000	1
439	20230705	112300	444284000	511000	511000	511000	511000	0
440	20230705	112200	444284000	511000	511000	511000	511000	0
441	20230705	112100	444284000	511000	511000	511000	511000	0
442	20230705	112000	444284000	511000	511000	511000	511000	2
443	20230705	111900	443262000	514000	514000	514000	514000	0
444	20230705	111800	443262000	514000	514000	514000	514000	0
445	20230705	111700	443262000	514000	514000	514000	514000	0
446	20230705	111600	443262000	514000	514000	514000	514000	0
447	20230705	111500	443262000	514000	514000	514000	514000	1
448	20230705	111400	442748000	514000	514000	514000	514000	0
449	20230705	111300	442748000	514000	514000	514000	514000	0
450	20230705	111200	442748000	514000	514000	514000	514000	0
451	20230705	111100	442748000	514000	514000	514000	514000	0
452	20230705	111000	442748000	514000	514000	514000	514000	0
453	20230705	110900	442748000	514000	514000	514000	514000	0
454	20230705	110800	442748000	514000	514000	514000	514000	0
455	20230705	110700	442748000	514000	514000	514000	514000	2
456	20230705	110600	441720000	515000	515000	515000	515000	1
457	20230705	110500	441205000	511000	511000	511000	511000	0
458	20230705	110400	441205000	511000	511000	511000	511000	0
459	20230705	110300	441205000	511000	511000	511000	511000	0
460	20230705	110200	441205000	511000	511000	511000	511000	1
461	20230705	110100	440694000	512000	512000	512000	512000	0
462	20230705	110000	440694000	512000	514000	514000	512000	7
463	20230705	105900	437108000	514000	515000	515000	514000	176
464	20230705	105800	346573000	516000	516000	516000	516000	0
465	20230705	105700	346573000	516000	516000	516000	516000	1
466	20230705	105600	346057000	515000	515000	515000	515000	3
467	20230705	105500	344512000	516000	516000	516000	516000	9
468	20230705	105400	339868000	516000	516000	516000	516000	3
469	20230705	105300	338320000	516000	516000	516000	516000	37
470	20230705	105200	319228000	517000	517000	517000	517000	0
471	20230705	105100	319228000	517000	517000	517000	517000	0
472	20230705	105000	319228000	517000	517000	517000	517000	0
473	20230705	104900	319228000	517000	517000	517000	517000	0
474	20230705	104800	319228000	517000	517000	517000	517000	1
475	20230705	104700	318711000	518000	518000	518000	518000	0
476	20230705	104600	318711000	518000	518000	518000	518000	1
477	20230705	104500	318193000	518000	518000	518000	518000	88
478	20230705	104400	272609000	518000	518000	518000	518000	12
479	20230705	104300	266393000	519000	519000	519000	519000	0
480	20230705	104200	266393000	519000	519000	519000	519000	0
481	20230705	104100	266393000	519000	519000	519000	519000	0
482	20230705	104000	266393000	519000	520000	520000	519000	11
483	20230705	103900	260675000	521000	518000	521000	518000	56
484	20230705	103800	231560000	518000	516000	518000	516000	22
485	20230705	103700	220176000	516000	515000	516000	515000	28
486	20230705	103600	205731000	515000	515000	515000	515000	5
487	20230705	103500	203156000	515000	515000	515000	515000	2
488	20230705	103400	202126000	515000	515000	515000	514000	6
489	20230705	103300	199038000	516000	515000	516000	515000	21
490	20230705	103200	188207000	514000	511000	515000	511000	73
491	20230705	103100	150831000	511000	510000	511000	510000	88
492	20230705	103000	105949000	509000	509000	509000	509000	1
493	20230705	102900	105440000	510000	510000	510000	510000	1
494	20230705	102800	104930000	510000	510000	510000	510000	0
495	20230705	102700	104930000	510000	510000	510000	510000	0
496	20230705	102600	104930000	510000	510000	510000	510000	0
497	20230705	102500	104930000	510000	510000	510000	510000	0
498	20230705	102400	104930000	510000	510000	510000	510000	0
499	20230705	102300	104930000	510000	510000	510000	510000	0
500	20230705	102200	104930000	510000	510000	510000	510000	0
501	20230705	102100	104930000	510000	510000	510000	510000	0
502	20230705	102000	104930000	510000	510000	510000	510000	1
503	20230705	101900	104420000	510000	510000	510000	510000	0
504	20230705	101800	104420000	510000	510000	510000	510000	0
505	20230705	101700	104420000	510000	510000	510000	510000	0
506	20230705	101600	104420000	510000	510000	510000	510000	0
507	20230705	101500	104420000	510000	510000	510000	510000	0
508	20230705	101400	104420000	510000	510000	510000	510000	0
509	20230705	101300	104420000	510000	510000	510000	510000	0
510	20230705	101200	104420000	510000	510000	510000	510000	0
511	20230705	101100	104420000	510000	509000	510000	509000	3
512	20230705	101000	102891000	509000	509000	509000	509000	0
513	20230705	100900	102891000	509000	509000	509000	509000	0
514	20230705	100800	102891000	509000	509000	509000	509000	1
515	20230705	100700	102382000	508000	509000	509000	508000	12
516	20230705	100600	96275000	509000	509000	509000	509000	2
517	20230705	100500	95257000	509000	509000	509000	509000	1
518	20230705	100400	94748000	509000	509000	509000	509000	1
519	20230705	100300	94239000	508000	508000	508000	508000	0
520	20230705	100200	94239000	508000	508000	508000	508000	0
521	20230705	100100	94239000	508000	508000	508000	508000	0
522	20230705	100000	94239000	508000	508000	508000	508000	0
523	20230705	095900	94239000	508000	508000	508000	508000	0
524	20230705	095800	94239000	508000	508000	508000	508000	7
525	20230705	095700	90683000	509000	509000	509000	509000	0
526	20230705	095600	90683000	509000	509000	509000	509000	0
527	20230705	095500	90683000	509000	509000	509000	509000	1
528	20230705	095400	90174000	508000	508000	508000	508000	0
529	20230705	095300	90174000	508000	508000	508000	508000	10
530	20230705	095200	85094000	508000	508000	508000	508000	1
531	20230705	095100	84586000	508000	508000	508000	508000	1
532	20230705	095000	84078000	507000	507000	507000	507000	3
533	20230705	094900	82557000	508000	508000	508000	508000	5
534	20230705	094800	80017000	509000	509000	509000	509000	0
535	20230705	094700	80017000	509000	509000	509000	509000	0
536	20230705	094600	80017000	509000	509000	509000	509000	1
537	20230705	094500	79508000	509000	509000	509000	509000	0
538	20230705	094400	79508000	509000	509000	509000	509000	3
539	20230705	094300	77981000	509000	509000	509000	509000	0
540	20230705	094200	77981000	509000	509000	509000	509000	0
541	20230705	094100	77981000	509000	509000	509000	509000	0
542	20230705	094000	77981000	509000	509000	509000	509000	0
543	20230705	093900	77981000	509000	509000	509000	509000	0
544	20230705	093800	77981000	509000	509000	509000	509000	0
545	20230705	093700	77981000	509000	509000	509000	509000	1
546	20230705	093600	77472000	509000	509000	509000	509000	0
547	20230705	093500	77472000	509000	509000	509000	509000	0
548	20230705	093400	77472000	509000	509000	509000	509000	0
549	20230705	093300	77472000	509000	509000	509000	509000	2
550	20230705	093200	76454000	509000	509000	509000	509000	4
551	20230705	093100	74418000	509000	509000	509000	509000	0
552	20230705	093000	74418000	509000	509000	509000	509000	1
553	20230705	092900	73909000	510000	510000	510000	510000	0
554	20230705	092800	73909000	510000	510000	510000	510000	1
555	20230705	092700	73399000	509000	509000	509000	509000	2
556	20230705	092600	72381000	509000	509000	509000	509000	0
557	20230705	092500	72381000	509000	509000	509000	509000	0
558	20230705	092400	72381000	509000	510000	510000	509000	2
559	20230705	092300	71362000	510000	510000	510000	510000	21
560	20230705	092200	60652000	511000	511000	511000	511000	0
561	20230705	092100	60652000	511000	511000	511000	511000	0
562	20230705	092000	60652000	511000	511000	511000	511000	0
563	20230705	091900	60652000	511000	511000	511000	511000	1
564	20230705	091800	60141000	510000	510000	510000	510000	0
565	20230705	091700	60141000	510000	510000	510000	510000	2
566	20230705	091600	59121000	510000	510000	510000	510000	0
567	20230705	091500	59121000	510000	510000	510000	510000	6
568	20230705	091400	56061000	510000	510000	510000	510000	0
569	20230705	091300	56061000	510000	510000	510000	510000	0
570	20230705	091200	56061000	510000	510000	510000	510000	0
571	20230705	091100	56061000	510000	510000	510000	510000	0
572	20230705	091000	56061000	510000	510000	510000	510000	2
573	20230705	090900	55041000	510000	510000	510000	510000	0
574	20230705	090800	55041000	510000	509000	510000	509000	16
575	20230705	090700	46891000	508000	508000	508000	508000	0
576	20230705	090600	46891000	508000	508000	508000	508000	2
577	20230705	090500	45875000	508000	508000	508000	508000	2
578	20230705	090400	44859000	507000	507000	507000	507000	6
579	20230705	090300	41817000	507000	507000	507000	507000	2
580	20230705	090200	40803000	507000	503000	507000	503000	3
581	20230705	090100	39290000	503000	505000	505000	503000	38
582	20230705	090000	20148000	505000	503000	505000	503000	40