KissMeData/003920/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	184000	2643773000	508000	508000	508000	508000	277
3	20230713	183900	2643773000	508000	508000	508000	508000	0
4	20230713	183800	2643773000	508000	508000	508000	508000	0
5	20230713	183700	2643773000	508000	508000	508000	508000	0
6	20230713	183600	2643773000	508000	508000	508000	508000	0
7	20230713	183500	2643773000	508000	508000	508000	508000	0
8	20230713	183400	2643773000	508000	508000	508000	508000	0
9	20230713	183300	2643773000	508000	508000	508000	508000	0
10	20230713	183200	2643773000	508000	508000	508000	508000	0
11	20230713	183100	2643773000	508000	508000	508000	508000	0
12	20230713	183000	2643773000	508000	508000	508000	508000	0
13	20230713	182900	2643773000	508000	508000	508000	508000	0
14	20230713	182800	2643773000	508000	508000	508000	508000	0
15	20230713	182700	2643773000	508000	508000	508000	508000	0
16	20230713	182600	2643773000	508000	508000	508000	508000	0
17	20230713	182500	2643773000	508000	508000	508000	508000	0
18	20230713	182400	2643773000	508000	508000	508000	508000	0
19	20230713	182300	2643773000	508000	508000	508000	508000	0
20	20230713	182200	2643773000	508000	508000	508000	508000	0
21	20230713	182100	2643773000	508000	508000	508000	508000	0
22	20230713	182000	2643773000	508000	508000	508000	508000	0
23	20230713	181900	2643773000	508000	508000	508000	508000	0
24	20230713	181800	2643773000	508000	508000	508000	508000	0
25	20230713	181700	2643773000	508000	508000	508000	508000	0
26	20230713	181600	2643773000	508000	508000	508000	508000	0
27	20230713	181500	2643773000	508000	508000	508000	508000	0
28	20230713	181400	2643773000	508000	508000	508000	508000	0
29	20230713	181300	2643773000	508000	508000	508000	508000	0
30	20230713	181200	2643773000	508000	508000	508000	508000	0
31	20230713	181100	2643773000	508000	508000	508000	508000	0
32	20230713	181000	2643773000	508000	508000	508000	508000	277
33	20230713	180900	2643773000	508000	508000	508000	508000	0
34	20230713	180800	2643773000	508000	508000	508000	508000	0
35	20230713	180700	2643773000	508000	508000	508000	508000	0
36	20230713	180600	2643773000	508000	508000	508000	508000	0
37	20230713	180500	2643773000	508000	508000	508000	508000	0
38	20230713	180400	2643773000	508000	508000	508000	508000	0
39	20230713	180300	2643773000	508000	508000	508000	508000	0
40	20230713	180200	2643773000	508000	508000	508000	508000	0
41	20230713	180100	2643773000	508000	508000	508000	508000	0
42	20230713	180000	2643773000	508000	508000	508000	508000	0
43	20230713	175900	2643773000	508000	508000	508000	508000	0
44	20230713	175800	2643773000	508000	508000	508000	508000	0
45	20230713	175700	2643773000	508000	508000	508000	508000	0
46	20230713	175600	2643773000	508000	508000	508000	508000	0
47	20230713	175500	2643773000	508000	508000	508000	508000	0
48	20230713	175400	2643773000	508000	508000	508000	508000	0
49	20230713	175300	2643773000	508000	508000	508000	508000	0
50	20230713	175200	2643773000	508000	508000	508000	508000	0
51	20230713	175100	2643773000	508000	508000	508000	508000	0
52	20230713	175000	2643773000	508000	508000	508000	508000	0
53	20230713	174900	2643773000	508000	508000	508000	508000	0
54	20230713	174800	2643773000	508000	508000	508000	508000	0
55	20230713	174700	2643773000	508000	508000	508000	508000	0
56	20230713	174600	2643773000	508000	508000	508000	508000	0
57	20230713	174500	2643773000	508000	508000	508000	508000	0
58	20230713	174400	2643773000	508000	508000	508000	508000	0
59	20230713	174300	2643773000	508000	508000	508000	508000	0
60	20230713	174200	2643773000	508000	508000	508000	508000	0
61	20230713	174100	2643773000	508000	508000	508000	508000	0
62	20230713	174000	2643773000	508000	508000	508000	508000	277
63	20230713	173900	2643773000	508000	508000	508000	508000	0
64	20230713	173800	2643773000	508000	508000	508000	508000	0
65	20230713	173700	2643773000	508000	508000	508000	508000	0
66	20230713	173600	2643773000	508000	508000	508000	508000	0
67	20230713	173500	2643773000	508000	508000	508000	508000	0
68	20230713	173400	2643773000	508000	508000	508000	508000	0
69	20230713	173300	2643773000	508000	508000	508000	508000	0
70	20230713	173200	2643773000	508000	508000	508000	508000	0
71	20230713	173100	2643773000	508000	508000	508000	508000	0
72	20230713	173000	2643773000	508000	508000	508000	508000	0
73	20230713	172900	2643773000	508000	508000	508000	508000	0
74	20230713	172800	2643773000	508000	508000	508000	508000	0
75	20230713	172700	2643773000	508000	508000	508000	508000	0
76	20230713	172600	2643773000	508000	508000	508000	508000	0
77	20230713	172500	2643773000	508000	508000	508000	508000	0
78	20230713	172400	2643773000	508000	508000	508000	508000	0
79	20230713	172300	2643773000	508000	508000	508000	508000	0
80	20230713	172200	2643773000	508000	508000	508000	508000	0
81	20230713	172100	2643773000	508000	508000	508000	508000	0
82	20230713	172000	2643773000	508000	508000	508000	508000	0
83	20230713	171900	2643773000	508000	508000	508000	508000	0
84	20230713	171800	2643773000	508000	508000	508000	508000	0
85	20230713	171700	2643773000	508000	508000	508000	508000	0
86	20230713	171600	2643773000	508000	508000	508000	508000	0
87	20230713	171500	2643773000	508000	508000	508000	508000	0
88	20230713	171400	2643773000	508000	508000	508000	508000	0
89	20230713	171300	2643773000	508000	508000	508000	508000	0
90	20230713	171200	2643773000	508000	508000	508000	508000	0
91	20230713	171100	2643773000	508000	508000	508000	508000	0
92	20230713	171000	2643773000	508000	508000	508000	508000	277
93	20230713	170900	2643773000	508000	508000	508000	508000	0
94	20230713	170800	2643773000	508000	508000	508000	508000	0
95	20230713	170700	2643773000	508000	508000	508000	508000	0
96	20230713	170600	2643773000	508000	508000	508000	508000	0
97	20230713	170500	2643773000	508000	508000	508000	508000	0
98	20230713	170400	2643773000	508000	508000	508000	508000	0
99	20230713	170300	2643773000	508000	508000	508000	508000	0
100	20230713	170200	2643773000	508000	508000	508000	508000	0
101	20230713	170100	2643773000	508000	508000	508000	508000	0
102	20230713	170000	2643773000	508000	508000	508000	508000	0
103	20230713	165900	2643773000	508000	508000	508000	508000	0
104	20230713	165800	2643773000	508000	508000	508000	508000	0
105	20230713	165700	2643773000	508000	508000	508000	508000	0
106	20230713	165600	2643773000	508000	508000	508000	508000	0
107	20230713	165500	2643773000	508000	508000	508000	508000	0
108	20230713	165400	2643773000	508000	508000	508000	508000	0
109	20230713	165300	2643773000	508000	508000	508000	508000	0
110	20230713	165200	2643773000	508000	508000	508000	508000	0
111	20230713	165100	2643773000	508000	508000	508000	508000	0
112	20230713	165000	2643773000	508000	508000	508000	508000	0
113	20230713	164900	2643773000	508000	508000	508000	508000	0
114	20230713	164800	2643773000	508000	508000	508000	508000	0
115	20230713	164700	2643773000	508000	508000	508000	508000	0
116	20230713	164600	2643773000	508000	508000	508000	508000	0
117	20230713	164500	2643773000	508000	508000	508000	508000	0
118	20230713	164400	2643773000	508000	508000	508000	508000	0
119	20230713	164300	2643773000	508000	508000	508000	508000	0
120	20230713	164200	2643773000	508000	508000	508000	508000	0
121	20230713	164100	2643773000	508000	508000	508000	508000	0
122	20230713	164000	2643773000	508000	508000	508000	508000	277
123	20230713	163900	2643773000	508000	508000	508000	508000	0
124	20230713	163800	2643773000	508000	508000	508000	508000	0
125	20230713	163700	2643773000	508000	508000	508000	508000	0
126	20230713	163600	2643773000	508000	508000	508000	508000	0
127	20230713	163500	2643773000	508000	508000	508000	508000	0
128	20230713	163400	2643773000	508000	508000	508000	508000	0
129	20230713	163300	2643773000	508000	508000	508000	508000	0
130	20230713	163200	2643773000	508000	508000	508000	508000	0
131	20230713	163100	2643773000	508000	508000	508000	508000	0
132	20230713	163000	2643773000	508000	508000	508000	508000	0
133	20230713	162900	2643773000	508000	508000	508000	508000	0
134	20230713	162800	2643773000	508000	508000	508000	508000	0
135	20230713	162700	2643773000	508000	508000	508000	508000	0
136	20230713	162600	2643773000	508000	508000	508000	508000	0
137	20230713	162500	2643773000	508000	508000	508000	508000	0
138	20230713	162400	2643773000	508000	508000	508000	508000	0
139	20230713	162300	2643773000	508000	508000	508000	508000	0
140	20230713	162200	2643773000	508000	508000	508000	508000	0
141	20230713	162100	2643773000	508000	508000	508000	508000	0
142	20230713	162000	2643773000	508000	508000	508000	508000	0
143	20230713	161900	2643773000	508000	508000	508000	508000	0
144	20230713	161800	2643773000	508000	508000	508000	508000	0
145	20230713	161700	2643773000	508000	508000	508000	508000	0
146	20230713	161600	2643773000	508000	508000	508000	508000	0
147	20230713	161500	2643773000	508000	508000	508000	508000	0
148	20230713	161400	2643773000	508000	508000	508000	508000	0
149	20230713	161300	2643773000	508000	508000	508000	508000	0
150	20230713	161200	2643773000	508000	508000	508000	508000	0
151	20230713	161100	2643773000	508000	508000	508000	508000	0
152	20230713	161000	2643773000	508000	508000	508000	508000	277
153	20230713	160900	2643773000	508000	508000	508000	508000	0
154	20230713	160800	2643773000	508000	508000	508000	508000	0
155	20230713	160700	2643773000	508000	508000	508000	508000	0
156	20230713	160600	2643773000	508000	508000	508000	508000	0
157	20230713	160500	2643773000	508000	508000	508000	508000	0
158	20230713	160400	2643773000	508000	508000	508000	508000	0
159	20230713	160300	2643773000	508000	508000	508000	508000	0
160	20230713	160200	2643773000	508000	508000	508000	508000	0
161	20230713	160100	2643773000	508000	508000	508000	508000	0
162	20230713	160000	2643773000	508000	508000	508000	508000	0
163	20230713	155900	2643773000	508000	508000	508000	508000	0
164	20230713	155800	2643773000	508000	508000	508000	508000	0
165	20230713	155700	2643773000	508000	508000	508000	508000	0
166	20230713	155600	2643773000	508000	508000	508000	508000	0
167	20230713	155500	2643773000	508000	508000	508000	508000	0
168	20230713	155400	2643773000	508000	508000	508000	508000	0
169	20230713	155300	2643773000	508000	508000	508000	508000	0
170	20230713	155200	2643773000	508000	508000	508000	508000	0
171	20230713	155100	2643773000	508000	508000	508000	508000	0
172	20230713	155000	2643773000	508000	508000	508000	508000	0
173	20230713	154900	2643773000	508000	508000	508000	508000	0
174	20230713	154800	2643773000	508000	508000	508000	508000	0
175	20230713	154700	2643773000	508000	508000	508000	508000	0
176	20230713	154600	2643773000	508000	508000	508000	508000	0
177	20230713	154500	2643773000	508000	508000	508000	508000	0
178	20230713	154400	2643773000	508000	508000	508000	508000	0
179	20230713	154300	2643773000	508000	508000	508000	508000	0
180	20230713	154200	2643773000	508000	508000	508000	508000	0
181	20230713	154100	2643773000	508000	508000	508000	508000	0
182	20230713	154000	2643773000	508000	508000	508000	508000	277
183	20230713	153900	2643773000	508000	508000	508000	508000	0
184	20230713	153800	2643773000	508000	508000	508000	508000	0
185	20230713	153700	2643773000	508000	508000	508000	508000	0
186	20230713	153600	2643773000	508000	508000	508000	508000	0
187	20230713	153500	2643773000	508000	508000	508000	508000	0
188	20230713	153400	2643773000	508000	508000	508000	508000	0
189	20230713	153300	2643773000	508000	508000	508000	508000	0
190	20230713	153200	2643773000	508000	508000	508000	508000	0
191	20230713	153100	2643773000	508000	508000	508000	508000	0
192	20230713	153000	2643773000	508000	508000	508000	508000	277
193	20230713	152900	2503057000	510000	510000	510000	510000	0
194	20230713	152800	2503057000	510000	510000	510000	510000	0
195	20230713	152700	2503057000	510000	510000	510000	510000	0
196	20230713	152600	2503057000	510000	510000	510000	510000	0
197	20230713	152500	2503057000	510000	510000	510000	510000	0
198	20230713	152400	2503057000	510000	510000	510000	510000	0
199	20230713	152300	2503057000	510000	510000	510000	510000	0
200	20230713	152200	2503057000	510000	510000	510000	510000	0
201	20230713	152100	2503057000	510000	510000	510000	510000	0
202	20230713	152000	2503057000	510000	510000	510000	510000	0
203	20230713	151900	2503057000	510000	510000	510000	510000	28
204	20230713	151800	2488777000	510000	510000	510000	510000	1
205	20230713	151700	2488267000	510000	512000	512000	510000	50
206	20230713	151600	2462759000	512000	512000	512000	512000	2
207	20230713	151500	2461735000	512000	512000	512000	512000	1
208	20230713	151400	2461223000	512000	512000	512000	512000	2
209	20230713	151300	2460199000	513000	511000	513000	511000	16
210	20230713	151200	2451998000	511000	510000	511000	510000	38
211	20230713	151100	2432617000	510000	511000	511000	510000	29
212	20230713	151000	2417817000	512000	511000	512000	511000	16
213	20230713	150900	2409626000	512000	512000	512000	512000	12
214	20230713	150800	2403482000	513000	511000	513000	511000	35
215	20230713	150700	2385544000	511000	511000	511000	511000	0
216	20230713	150600	2385544000	511000	511000	511000	511000	23
217	20230713	150500	2373791000	512000	512000	512000	512000	2
218	20230713	150400	2372767000	512000	512000	512000	512000	0
219	20230713	150300	2372767000	512000	512000	512000	512000	1
220	20230713	150200	2372255000	512000	513000	513000	512000	8
221	20230713	150100	2368154000	511000	511000	511000	511000	0
222	20230713	150000	2368154000	511000	511000	511000	511000	0
223	20230713	145900	2368154000	511000	511000	511000	511000	5
224	20230713	145800	2365599000	510000	511000	512000	510000	15
225	20230713	145700	2357930000	511000	511000	511000	511000	1
226	20230713	145600	2357419000	511000	512000	512000	511000	26
227	20230713	145500	2344114000	511000	511000	511000	511000	0
228	20230713	145400	2344114000	511000	511000	511000	511000	0
229	20230713	145300	2344114000	511000	511000	511000	511000	0
230	20230713	145200	2344114000	511000	511000	511000	511000	3
231	20230713	145100	2342581000	511000	511000	511000	511000	8
232	20230713	145000	2338493000	510000	510000	510000	510000	0
233	20230713	144900	2338493000	510000	510000	510000	510000	1
234	20230713	144800	2337983000	511000	511000	511000	511000	15
235	20230713	144700	2330318000	512000	512000	512000	512000	11
236	20230713	144600	2324686000	511000	511000	511000	511000	0
237	20230713	144500	2324686000	511000	511000	511000	511000	0
238	20230713	144400	2324686000	511000	511000	511000	511000	14
239	20230713	144300	2317532000	511000	511000	511000	511000	2
240	20230713	144200	2316510000	510000	510000	510000	510000	0
241	20230713	144100	2316510000	510000	510000	510000	510000	5
242	20230713	144000	2313960000	510000	510000	510000	510000	0
243	20230713	143900	2313960000	510000	510000	510000	510000	2
244	20230713	143800	2312940000	511000	511000	511000	511000	0
245	20230713	143700	2312940000	511000	511000	511000	511000	0
246	20230713	143600	2312940000	511000	511000	511000	511000	0
247	20230713	143500	2312940000	511000	511000	511000	511000	0
248	20230713	143400	2312940000	511000	511000	511000	511000	22
249	20230713	143300	2301698000	511000	511000	511000	511000	0
250	20230713	143200	2301698000	511000	511000	511000	511000	1
251	20230713	143100	2301187000	510000	510000	510000	510000	30
252	20230713	143000	2285887000	510000	510000	510000	510000	0
253	20230713	142900	2285887000	510000	510000	510000	510000	3
254	20230713	142800	2284357000	511000	511000	511000	511000	15
255	20230713	142700	2276692000	509000	509000	509000	509000	0
256	20230713	142600	2276692000	509000	510000	510000	509000	11
257	20230713	142500	2271090000	509000	509000	509000	509000	0
258	20230713	142400	2271090000	509000	509000	509000	509000	0
259	20230713	142300	2271090000	509000	509000	509000	509000	0
260	20230713	142200	2271090000	509000	511000	511000	509000	55
261	20230713	142100	2243066000	510000	510000	510000	510000	0
262	20230713	142000	2243066000	510000	510000	510000	510000	2
263	20230713	141900	2242046000	510000	510000	510000	510000	5
264	20230713	141800	2239496000	510000	510000	510000	510000	4
265	20230713	141700	2237456000	510000	510000	510000	510000	0
266	20230713	141600	2237456000	510000	510000	510000	510000	0
267	20230713	141500	2237456000	510000	510000	510000	510000	0
268	20230713	141400	2237456000	510000	510000	510000	510000	1
269	20230713	141300	2236946000	510000	510000	510000	510000	1
270	20230713	141200	2236436000	510000	510000	510000	510000	0
271	20230713	141100	2236436000	510000	510000	510000	510000	1
272	20230713	141000	2235926000	510000	510000	510000	510000	1
273	20230713	140900	2235416000	509000	509000	509000	509000	5
274	20230713	140800	2232871000	509000	509000	509000	509000	1
275	20230713	140700	2232362000	509000	509000	509000	509000	2
276	20230713	140600	2231344000	509000	509000	509000	509000	1
277	20230713	140500	2230835000	509000	509000	509000	509000	0
278	20230713	140400	2230835000	509000	509000	509000	509000	1
279	20230713	140300	2230326000	509000	510000	512000	509000	16
280	20230713	140200	2222172000	510000	510000	511000	510000	24
281	20230713	140100	2209927000	512000	512000	512000	512000	1
282	20230713	140000	2209415000	510000	510000	510000	510000	1
283	20230713	135900	2208905000	511000	511000	511000	511000	0
284	20230713	135800	2208905000	511000	511000	511000	510000	36
285	20230713	135700	2190512000	510000	510000	510000	510000	0
286	20230713	135600	2190512000	510000	510000	510000	510000	0
287	20230713	135500	2190512000	510000	510000	510000	510000	0
288	20230713	135400	2190512000	510000	510000	510000	510000	0
289	20230713	135300	2190512000	510000	510000	510000	510000	3
290	20230713	135200	2188982000	510000	510000	510000	510000	0
291	20230713	135100	2188982000	510000	510000	510000	510000	0
292	20230713	135000	2188982000	510000	510000	510000	510000	0
293	20230713	134900	2188982000	510000	510000	510000	510000	1
294	20230713	134800	2188472000	509000	509000	509000	509000	23
295	20230713	134700	2176765000	510000	510000	510000	510000	0
296	20230713	134600	2176765000	510000	510000	510000	510000	5
297	20230713	134500	2174215000	510000	510000	510000	510000	0
298	20230713	134400	2174215000	510000	510000	510000	510000	0
299	20230713	134300	2174215000	510000	510000	510000	510000	11
300	20230713	134200	2168605000	510000	510000	510000	510000	73
301	20230713	134100	2131375000	511000	511000	511000	511000	13
302	20230713	134000	2124732000	511000	511000	511000	511000	14
303	20230713	133900	2117578000	511000	511000	511000	511000	3
304	20230713	133800	2116045000	511000	511000	511000	511000	0
305	20230713	133700	2116045000	511000	511000	511000	511000	0
306	20230713	133600	2116045000	511000	511000	511000	511000	0
307	20230713	133500	2116045000	511000	511000	511000	511000	1
308	20230713	133400	2115534000	511000	510000	511000	510000	2
309	20230713	133300	2114513000	510000	510000	510000	510000	1
310	20230713	133200	2114003000	509000	509000	509000	509000	0
311	20230713	133100	2114003000	509000	509000	509000	509000	11
312	20230713	133000	2108404000	509000	509000	509000	509000	7
313	20230713	132900	2104841000	509000	509000	509000	509000	31
314	20230713	132800	2089062000	509000	509000	509000	509000	0
315	20230713	132700	2089062000	509000	509000	509000	509000	0
316	20230713	132600	2089062000	509000	509000	509000	509000	32
317	20230713	132500	2072774000	509000	509000	509000	509000	0
318	20230713	132400	2072774000	509000	509000	509000	509000	3
319	20230713	132300	2071247000	509000	509000	509000	509000	5
320	20230713	132200	2068702000	509000	509000	509000	509000	1
321	20230713	132100	2068193000	509000	509000	509000	509000	1
322	20230713	132000	2067684000	509000	509000	509000	509000	0
323	20230713	131900	2067684000	509000	510000	510000	509000	10
324	20230713	131800	2062592000	510000	510000	510000	510000	2
325	20230713	131700	2061572000	511000	511000	511000	511000	0
326	20230713	131600	2061572000	511000	510000	511000	510000	3
327	20230713	131500	2060041000	511000	511000	511000	511000	13
328	20230713	131400	2053398000	511000	510000	511000	510000	24
329	20230713	131300	2041157000	509000	510000	510000	509000	12
330	20230713	131200	2035048000	509000	509000	509000	509000	27
331	20230713	131100	2021305000	507000	507000	507000	507000	0
332	20230713	131000	2021305000	507000	507000	507000	507000	0
333	20230713	130900	2021305000	507000	507000	507000	507000	0
334	20230713	130800	2021305000	507000	507000	507000	507000	4
335	20230713	130700	2019277000	507000	507000	507000	507000	52
336	20230713	130600	1992913000	508000	508000	508000	508000	26
337	20230713	130500	1979705000	508000	508000	508000	508000	66
338	20230713	130400	1946177000	508000	508000	508000	508000	0
339	20230713	130300	1946177000	508000	508000	508000	508000	6
340	20230713	130200	1943129000	508000	508000	508000	508000	0
341	20230713	130100	1943129000	508000	509000	509000	508000	44
342	20230713	130000	1920754000	509000	510000	511000	509000	78
343	20230713	125900	1881019000	510000	510000	510000	510000	112
344	20230713	125800	1823899000	511000	511000	511000	511000	9
345	20230713	125700	1819300000	511000	511000	511000	511000	2
346	20230713	125600	1818278000	511000	511000	511000	511000	8
347	20230713	125500	1814190000	511000	511000	511000	511000	1
348	20230713	125400	1813679000	511000	512000	512000	511000	47
349	20230713	125300	1789661000	512000	512000	512000	512000	0
350	20230713	125200	1789661000	512000	512000	512000	512000	1
351	20230713	125100	1789149000	512000	512000	512000	512000	0
352	20230713	125000	1789149000	512000	512000	513000	512000	44
353	20230713	124900	1766618000	512000	512000	512000	512000	4
354	20230713	124800	1764570000	513000	513000	513000	513000	0
355	20230713	124700	1764570000	513000	513000	513000	513000	0
356	20230713	124600	1764570000	513000	513000	513000	513000	0
357	20230713	124500	1764570000	513000	513000	513000	513000	12
358	20230713	124400	1758414000	513000	513000	513000	513000	0
359	20230713	124300	1758414000	513000	513000	513000	513000	0
360	20230713	124200	1758414000	513000	513000	513000	513000	0
361	20230713	124100	1758414000	513000	513000	513000	513000	3
362	20230713	124000	1756875000	513000	515000	515000	513000	6
363	20230713	123900	1753795000	513000	513000	513000	513000	0
364	20230713	123800	1753795000	513000	513000	513000	513000	67
365	20230713	123700	1719424000	514000	514000	514000	514000	0
366	20230713	123600	1719424000	514000	514000	514000	514000	0
367	20230713	123500	1719424000	514000	514000	514000	514000	45
368	20230713	123400	1696294000	515000	515000	515000	515000	1
369	20230713	123300	1695779000	515000	515000	515000	515000	0
370	20230713	123200	1695779000	515000	515000	515000	515000	2
371	20230713	123100	1694749000	515000	515000	515000	515000	0
372	20230713	123000	1694749000	515000	515000	515000	515000	5
373	20230713	122900	1692174000	515000	515000	515000	515000	0
374	20230713	122800	1692174000	515000	515000	515000	515000	0
375	20230713	122700	1692174000	515000	515000	515000	515000	0
376	20230713	122600	1692174000	515000	515000	515000	515000	0
377	20230713	122500	1692174000	515000	515000	515000	515000	1
378	20230713	122400	1691659000	514000	514000	514000	514000	0
379	20230713	122300	1691659000	514000	514000	514000	514000	0
380	20230713	122200	1691659000	514000	514000	514000	514000	0
381	20230713	122100	1691659000	514000	514000	514000	514000	0
382	20230713	122000	1691659000	514000	514000	514000	514000	0
383	20230713	121900	1691659000	514000	514000	514000	514000	0
384	20230713	121800	1691659000	514000	514000	514000	514000	0
385	20230713	121700	1691659000	514000	514000	514000	514000	20
386	20230713	121600	1681379000	515000	515000	515000	515000	0
387	20230713	121500	1681379000	515000	515000	515000	515000	0
388	20230713	121400	1681379000	515000	515000	515000	515000	16
389	20230713	121300	1673139000	516000	516000	516000	516000	0
390	20230713	121200	1673139000	516000	516000	516000	516000	0
391	20230713	121100	1673139000	516000	516000	516000	516000	0
392	20230713	121000	1673139000	516000	516000	516000	516000	15
393	20230713	120900	1665399000	515000	515000	515000	515000	0
394	20230713	120800	1665399000	515000	515000	515000	515000	0
395	20230713	120700	1665399000	515000	515000	515000	515000	10
396	20230713	120600	1660249000	518000	517000	518000	517000	55
397	20230713	120500	1631813000	517000	517000	517000	517000	0
398	20230713	120400	1631813000	517000	517000	517000	517000	1
399	20230713	120300	1631296000	516000	516000	516000	516000	0
400	20230713	120200	1631296000	516000	516000	516000	516000	0
401	20230713	120100	1631296000	516000	516000	516000	516000	0
402	20230713	120000	1631296000	516000	516000	516000	516000	0
403	20230713	115900	1631296000	516000	516000	516000	516000	0
404	20230713	115800	1631296000	516000	516000	516000	516000	0
405	20230713	115700	1631296000	516000	516000	516000	516000	6
406	20230713	115600	1628200000	516000	516000	516000	516000	6
407	20230713	115500	1625104000	515000	515000	515000	515000	0
408	20230713	115400	1625104000	515000	515000	515000	515000	4
409	20230713	115300	1623044000	515000	515000	515000	515000	19
410	20230713	115200	1613259000	515000	515000	515000	515000	2
411	20230713	115100	1612229000	515000	515000	515000	515000	0
412	20230713	115000	1612229000	515000	515000	515000	515000	3
413	20230713	114900	1610684000	516000	516000	516000	516000	1
414	20230713	114800	1610168000	518000	518000	518000	517000	9
415	20230713	114700	1605508000	518000	515000	518000	515000	124
416	20230713	114600	1541474000	514000	514000	514000	514000	1
417	20230713	114500	1540960000	515000	513000	515000	513000	25
418	20230713	114400	1528125000	514000	513000	514000	513000	16
419	20230713	114300	1519905000	513000	513000	513000	513000	1
420	20230713	114200	1519392000	514000	513000	514000	512000	46
421	20230713	114100	1495813000	515000	516000	516000	515000	2
422	20230713	114000	1494782000	515000	513000	515000	513000	36
423	20230713	113900	1476270000	512000	511000	512000	511000	25
424	20230713	113800	1463492000	511000	511000	511000	511000	11
425	20230713	113700	1457871000	510000	510000	510000	510000	0
426	20230713	113600	1457871000	510000	511000	511000	510000	54
427	20230713	113500	1430327000	511000	511000	511000	511000	5
428	20230713	113400	1427772000	510000	510000	510000	510000	10
429	20230713	113300	1422672000	510000	510000	510000	510000	41
430	20230713	113200	1401762000	511000	511000	511000	511000	8
431	20230713	113100	1397674000	511000	512000	512000	511000	49
432	20230713	113000	1372614000	513000	513000	513000	513000	1
433	20230713	112900	1372101000	513000	513000	513000	513000	1
434	20230713	112800	1371588000	512000	514000	514000	512000	93
435	20230713	112700	1323912000	514000	514000	514000	514000	9
436	20230713	112600	1319286000	514000	514000	514000	514000	0
437	20230713	112500	1319286000	514000	514000	514000	514000	0
438	20230713	112400	1319286000	514000	514000	514000	514000	0
439	20230713	112300	1319286000	514000	515000	515000	513000	91
440	20230713	112200	1272520000	516000	516000	516000	516000	2
441	20230713	112100	1271488000	516000	516000	516000	516000	0
442	20230713	112000	1271488000	516000	516000	516000	516000	3
443	20230713	111900	1269940000	516000	516000	516000	516000	0
444	20230713	111800	1269940000	516000	516000	516000	516000	0
445	20230713	111700	1269940000	516000	515000	516000	515000	5
446	20230713	111600	1267361000	516000	516000	516000	516000	13
447	20230713	111500	1260653000	516000	516000	516000	516000	3
448	20230713	111400	1259105000	516000	516000	516000	516000	1
449	20230713	111300	1258589000	516000	516000	516000	516000	4
450	20230713	111200	1256525000	515000	515000	515000	515000	6
451	20230713	111100	1253435000	516000	516000	516000	516000	8
452	20230713	111000	1249307000	516000	516000	516000	516000	0
453	20230713	110900	1249307000	516000	516000	516000	516000	0
454	20230713	110800	1249307000	516000	516000	516000	516000	6
455	20230713	110700	1246211000	516000	516000	516000	516000	0
456	20230713	110600	1246211000	516000	515000	516000	515000	3
457	20230713	110500	1244665000	515000	515000	515000	515000	9
458	20230713	110400	1240030000	515000	515000	515000	515000	8
459	20230713	110300	1235910000	512000	512000	512000	512000	7
460	20230713	110200	1232326000	512000	512000	512000	512000	0
461	20230713	110100	1232326000	512000	515000	515000	512000	93
462	20230713	110000	1184588000	515000	515000	515000	515000	30
463	20230713	105900	1169138000	516000	516000	516000	516000	0
464	20230713	105800	1169138000	516000	518000	518000	516000	24
465	20230713	105700	1156727000	515000	515000	515000	515000	0
466	20230713	105600	1156727000	515000	516000	516000	515000	19
467	20230713	105500	1146936000	516000	516000	516000	516000	3
468	20230713	105400	1145388000	516000	516000	516000	516000	5
469	20230713	105300	1142808000	514000	514000	514000	514000	132
470	20230713	105200	1074960000	513000	514000	514000	511000	26
471	20230713	105100	1061622000	514000	517000	517000	514000	109
472	20230713	105000	1005507000	517000	517000	517000	517000	4
473	20230713	104900	1003439000	517000	518000	518000	517000	15
474	20230713	104800	995681000	518000	518000	518000	518000	0
475	20230713	104700	995681000	518000	518000	518000	518000	1
476	20230713	104600	995163000	519000	519000	519000	519000	4
477	20230713	104500	993087000	519000	519000	519000	519000	0
478	20230713	104400	993087000	519000	519000	519000	519000	35
479	20230713	104300	974922000	519000	519000	519000	519000	11
480	20230713	104200	969213000	519000	520000	520000	519000	5
481	20230713	104100	966615000	520000	520000	520000	520000	35
482	20230713	104000	948415000	520000	520000	520000	520000	40
483	20230713	103900	927615000	520000	520000	520000	520000	4
484	20230713	103800	925535000	520000	520000	520000	520000	0
485	20230713	103700	925535000	520000	521000	521000	520000	50
486	20230713	103600	899533000	522000	522000	522000	522000	94
487	20230713	103500	850465000	522000	522000	522000	522000	0
488	20230713	103400	850465000	522000	522000	522000	522000	5
489	20230713	103300	847855000	521000	524000	524000	521000	61
490	20230713	103200	816061000	524000	524000	524000	524000	0
491	20230713	103100	816061000	524000	524000	524000	524000	10
492	20230713	103000	810821000	524000	524000	524000	524000	14
493	20230713	102900	803485000	522000	523000	523000	522000	5
494	20230713	102800	800873000	524000	524000	524000	524000	10
495	20230713	102700	795633000	522000	522000	522000	522000	0
496	20230713	102600	795633000	522000	524000	524000	520000	153
497	20230713	102500	715989000	521000	522000	522000	521000	46
498	20230713	102400	692021000	522000	523000	523000	522000	10
499	20230713	102300	686800000	524000	525000	525000	524000	8
500	20230713	102200	682604000	525000	526000	526000	525000	3
501	20230713	102100	681028000	526000	526000	526000	526000	0
502	20230713	102000	681028000	526000	526000	526000	526000	8
503	20230713	101900	676820000	525000	530000	530000	525000	73
504	20230713	101800	638379000	531000	531000	531000	531000	21
505	20230713	101700	627228000	529000	529000	529000	529000	0
506	20230713	101600	627228000	529000	529000	529000	529000	3
507	20230713	101500	625641000	528000	528000	528000	528000	5
508	20230713	101400	623001000	528000	528000	528000	528000	0
509	20230713	101300	623001000	528000	528000	528000	528000	4
510	20230713	101200	620889000	528000	528000	528000	528000	3
511	20230713	101100	619305000	528000	528000	528000	528000	2
512	20230713	101000	618249000	528000	528000	528000	528000	1
513	20230713	100900	617721000	528000	528000	528000	528000	0
514	20230713	100800	617721000	528000	528000	528000	528000	0
515	20230713	100700	617721000	528000	528000	528000	528000	5
516	20230713	100600	615081000	527000	527000	527000	527000	0
517	20230713	100500	615081000	527000	527000	527000	527000	0
518	20230713	100400	615081000	527000	527000	527000	527000	0
519	20230713	100300	615081000	527000	527000	527000	527000	0
520	20230713	100200	615081000	527000	527000	527000	527000	10
521	20230713	100100	609811000	528000	528000	528000	528000	0
522	20230713	100000	609811000	528000	527000	528000	527000	3
523	20230713	095900	608229000	526000	526000	526000	526000	2
524	20230713	095800	607177000	528000	528000	528000	528000	10
525	20230713	095700	601897000	525000	525000	525000	525000	14
526	20230713	095600	594547000	525000	525000	525000	525000	109
527	20230713	095500	537322000	525000	528000	528000	525000	56
528	20230713	095400	507836000	528000	528000	528000	528000	1
529	20230713	095300	507308000	529000	530000	530000	529000	19
530	20230713	095200	497248000	530000	530000	530000	530000	0
531	20230713	095100	497248000	530000	530000	530000	529000	12
532	20230713	095000	490889000	530000	529000	530000	529000	28
533	20230713	094900	476053000	530000	530000	530000	530000	4
534	20230713	094800	473933000	530000	530000	530000	530000	11
535	20230713	094700	468103000	530000	530000	530000	530000	20
536	20230713	094600	457503000	530000	531000	531000	530000	20
537	20230713	094500	446887000	533000	533000	533000	533000	0
538	20230713	094400	446887000	533000	533000	533000	533000	0
539	20230713	094300	446887000	533000	533000	533000	533000	5
540	20230713	094200	444222000	533000	533000	533000	533000	0
541	20230713	094100	444222000	533000	533000	533000	533000	0
542	20230713	094000	444222000	533000	531000	533000	530000	27
543	20230713	093900	429871000	533000	533000	533000	533000	0
544	20230713	093800	429871000	533000	533000	533000	533000	0
545	20230713	093700	429871000	533000	533000	533000	533000	12
546	20230713	093600	423475000	533000	533000	533000	533000	0
547	20230713	093500	423475000	533000	533000	533000	533000	0
548	20230713	093400	423475000	533000	533000	533000	533000	36
549	20230713	093300	404287000	533000	531000	533000	531000	3
550	20230713	093200	402692000	533000	533000	533000	533000	0
551	20230713	093100	402692000	533000	534000	534000	533000	20
552	20230713	093000	392030000	534000	536000	536000	534000	36
553	20230713	092900	372753000	538000	538000	538000	538000	1
554	20230713	092800	372215000	538000	538000	538000	538000	1
555	20230713	092700	371677000	537000	538000	538000	537000	2
556	20230713	092600	370602000	538000	538000	538000	538000	0
557	20230713	092500	370602000	538000	538000	538000	538000	0
558	20230713	092400	370602000	538000	536000	538000	535000	42
559	20230713	092300	348070000	536000	536000	536000	536000	10
560	20230713	092200	342710000	536000	535000	536000	535000	17
561	20230713	092100	333600000	536000	536000	536000	536000	3
562	20230713	092000	331992000	538000	540000	540000	538000	33
563	20230713	091900	314205000	540000	538000	540000	538000	2
564	20230713	091800	313127000	536000	536000	537000	536000	13
565	20230713	091700	306157000	536000	536000	536000	535000	58
566	20230713	091600	275088000	536000	538000	538000	536000	22
567	20230713	091500	263271000	538000	542000	542000	537000	85
568	20230713	091400	217356000	543000	543000	543000	543000	2
569	20230713	091300	216270000	543000	544000	544000	543000	5
570	20230713	091200	213551000	544000	544000	544000	544000	0
571	20230713	091100	213551000	544000	544000	544000	544000	12
572	20230713	091000	207023000	543000	545000	545000	543000	41
573	20230713	090900	184743000	545000	544000	545000	544000	6
574	20230713	090800	181474000	544000	544000	544000	544000	0
575	20230713	090700	181474000	544000	543000	544000	542000	34
576	20230713	090600	163003000	543000	546000	546000	543000	55
577	20230713	090500	133099000	549000	549000	549000	547000	6
578	20230713	090400	129807000	549000	549000	549000	548000	28
579	20230713	090300	114453000	549000	549000	549000	549000	6
580	20230713	090200	111159000	550000	549000	550000	549000	18
581	20230713	090100	101261000	549000	544000	549000	544000	126
582	20230713	090000	32224000	545000	547000	547000	544000	59