KissMeData/003920/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184200	1557995000	587000	587000	587000	587000	16
3	20240705	184100	1557995000	587000	587000	587000	587000	0
4	20240705	184000	1557995000	587000	587000	587000	587000	0
5	20240705	183900	1557995000	587000	587000	587000	587000	0
6	20240705	183800	1557995000	587000	587000	587000	587000	0
7	20240705	183700	1557995000	587000	587000	587000	587000	0
8	20240705	183600	1557995000	587000	587000	587000	587000	0
9	20240705	183500	1557995000	587000	587000	587000	587000	0
10	20240705	183400	1557995000	587000	587000	587000	587000	0
11	20240705	183300	1557995000	587000	587000	587000	587000	0
12	20240705	183200	1557995000	587000	587000	587000	587000	0
13	20240705	183100	1557995000	587000	587000	587000	587000	0
14	20240705	183000	1557995000	587000	587000	587000	587000	0
15	20240705	182900	1557995000	587000	587000	587000	587000	0
16	20240705	182800	1557995000	587000	587000	587000	587000	0
17	20240705	182700	1557995000	587000	587000	587000	587000	0
18	20240705	182600	1557995000	587000	587000	587000	587000	0
19	20240705	182500	1557995000	587000	587000	587000	587000	0
20	20240705	182400	1557995000	587000	587000	587000	587000	0
21	20240705	182300	1557995000	587000	587000	587000	587000	0
22	20240705	182200	1557995000	587000	587000	587000	587000	0
23	20240705	182100	1557995000	587000	587000	587000	587000	0
24	20240705	182000	1557995000	587000	587000	587000	587000	0
25	20240705	181900	1557995000	587000	587000	587000	587000	0
26	20240705	181800	1557995000	587000	587000	587000	587000	0
27	20240705	181700	1557995000	587000	587000	587000	587000	0
28	20240705	181600	1557995000	587000	587000	587000	587000	0
29	20240705	181500	1557995000	587000	587000	587000	587000	0
30	20240705	181400	1557995000	587000	587000	587000	587000	0
31	20240705	181300	1557995000	587000	587000	587000	587000	0
32	20240705	181200	1557995000	587000	587000	587000	587000	16
33	20240705	181100	1557995000	587000	587000	587000	587000	0
34	20240705	181000	1557995000	587000	587000	587000	587000	0
35	20240705	180900	1557995000	587000	587000	587000	587000	0
36	20240705	180800	1557995000	587000	587000	587000	587000	0
37	20240705	180700	1557995000	587000	587000	587000	587000	0
38	20240705	180600	1557995000	587000	587000	587000	587000	0
39	20240705	180500	1557995000	587000	587000	587000	587000	0
40	20240705	180400	1557995000	587000	587000	587000	587000	0
41	20240705	180300	1557995000	587000	587000	587000	587000	0
42	20240705	180200	1557995000	587000	587000	587000	587000	0
43	20240705	180100	1557995000	587000	587000	587000	587000	0
44	20240705	180000	1557995000	587000	587000	587000	587000	0
45	20240705	175900	1557995000	587000	587000	587000	587000	0
46	20240705	175800	1557995000	587000	587000	587000	587000	0
47	20240705	175700	1557995000	587000	587000	587000	587000	0
48	20240705	175600	1557995000	587000	587000	587000	587000	0
49	20240705	175500	1557995000	587000	587000	587000	587000	0
50	20240705	175400	1557995000	587000	587000	587000	587000	0
51	20240705	175300	1557995000	587000	587000	587000	587000	0
52	20240705	175200	1557995000	587000	587000	587000	587000	0
53	20240705	175100	1557995000	587000	587000	587000	587000	0
54	20240705	175000	1557995000	587000	587000	587000	587000	0
55	20240705	174900	1557995000	587000	587000	587000	587000	0
56	20240705	174800	1557995000	587000	587000	587000	587000	0
57	20240705	174700	1557995000	587000	587000	587000	587000	0
58	20240705	174600	1557995000	587000	587000	587000	587000	0
59	20240705	174500	1557995000	587000	587000	587000	587000	0
60	20240705	174400	1557995000	587000	587000	587000	587000	0
61	20240705	174300	1557995000	587000	587000	587000	587000	0
62	20240705	174200	1557995000	587000	587000	587000	587000	16
63	20240705	174100	1557995000	587000	587000	587000	587000	0
64	20240705	174000	1557995000	587000	587000	587000	587000	0
65	20240705	173900	1557995000	587000	587000	587000	587000	0
66	20240705	173800	1557995000	587000	587000	587000	587000	0
67	20240705	173700	1557995000	587000	587000	587000	587000	0
68	20240705	173600	1557995000	587000	587000	587000	587000	0
69	20240705	173500	1557995000	587000	587000	587000	587000	0
70	20240705	173400	1557995000	587000	587000	587000	587000	0
71	20240705	173300	1557995000	587000	587000	587000	587000	0
72	20240705	173200	1557995000	587000	587000	587000	587000	0
73	20240705	173100	1557995000	587000	587000	587000	587000	0
74	20240705	173000	1557995000	587000	587000	587000	587000	0
75	20240705	172900	1557995000	587000	587000	587000	587000	0
76	20240705	172800	1557995000	587000	587000	587000	587000	0
77	20240705	172700	1557995000	587000	587000	587000	587000	0
78	20240705	172600	1557995000	587000	587000	587000	587000	0
79	20240705	172500	1557995000	587000	587000	587000	587000	0
80	20240705	172400	1557995000	587000	587000	587000	587000	0
81	20240705	172300	1557995000	587000	587000	587000	587000	0
82	20240705	172200	1557995000	587000	587000	587000	587000	0
83	20240705	172100	1557995000	587000	587000	587000	587000	0
84	20240705	172000	1557995000	587000	587000	587000	587000	0
85	20240705	171900	1557995000	587000	587000	587000	587000	0
86	20240705	171800	1557995000	587000	587000	587000	587000	0
87	20240705	171700	1557995000	587000	587000	587000	587000	0
88	20240705	171600	1557995000	587000	587000	587000	587000	0
89	20240705	171500	1557995000	587000	587000	587000	587000	0
90	20240705	171400	1557995000	587000	587000	587000	587000	0
91	20240705	171300	1557995000	587000	587000	587000	587000	0
92	20240705	171200	1557995000	587000	587000	587000	587000	16
93	20240705	171100	1557995000	587000	587000	587000	587000	0
94	20240705	171000	1557995000	587000	587000	587000	587000	0
95	20240705	170900	1557995000	587000	587000	587000	587000	0
96	20240705	170800	1557995000	587000	587000	587000	587000	0
97	20240705	170700	1557995000	587000	587000	587000	587000	0
98	20240705	170600	1557995000	587000	587000	587000	587000	0
99	20240705	170500	1557995000	587000	587000	587000	587000	0
100	20240705	170400	1557995000	587000	587000	587000	587000	0
101	20240705	170300	1557995000	587000	587000	587000	587000	0
102	20240705	170200	1557995000	587000	587000	587000	587000	0
103	20240705	170100	1557995000	587000	587000	587000	587000	0
104	20240705	170000	1557995000	587000	587000	587000	587000	0
105	20240705	165900	1557995000	587000	587000	587000	587000	0
106	20240705	165800	1557995000	587000	587000	587000	587000	0
107	20240705	165700	1557995000	587000	587000	587000	587000	0
108	20240705	165600	1557995000	587000	587000	587000	587000	0
109	20240705	165500	1557995000	587000	587000	587000	587000	0
110	20240705	165400	1557995000	587000	587000	587000	587000	0
111	20240705	165300	1557995000	587000	587000	587000	587000	0
112	20240705	165200	1557995000	587000	587000	587000	587000	0
113	20240705	165100	1557995000	587000	587000	587000	587000	0
114	20240705	165000	1557995000	587000	587000	587000	587000	0
115	20240705	164900	1557995000	587000	587000	587000	587000	0
116	20240705	164800	1557995000	587000	587000	587000	587000	0
117	20240705	164700	1557995000	587000	587000	587000	587000	0
118	20240705	164600	1557995000	587000	587000	587000	587000	0
119	20240705	164500	1557995000	587000	587000	587000	587000	0
120	20240705	164400	1557995000	587000	587000	587000	587000	0
121	20240705	164300	1557995000	587000	587000	587000	587000	0
122	20240705	164200	1557995000	587000	587000	587000	587000	16
123	20240705	164100	1557995000	587000	587000	587000	587000	0
124	20240705	164000	1557995000	587000	587000	587000	587000	0
125	20240705	163900	1557995000	587000	587000	587000	587000	0
126	20240705	163800	1557995000	587000	587000	587000	587000	0
127	20240705	163700	1557995000	587000	587000	587000	587000	0
128	20240705	163600	1557995000	587000	587000	587000	587000	0
129	20240705	163500	1557995000	587000	587000	587000	587000	0
130	20240705	163400	1557995000	587000	587000	587000	587000	0
131	20240705	163300	1557995000	587000	587000	587000	587000	0
132	20240705	163200	1557995000	587000	587000	587000	587000	0
133	20240705	163100	1557995000	587000	587000	587000	587000	0
134	20240705	163000	1557995000	587000	587000	587000	587000	0
135	20240705	162900	1557995000	587000	587000	587000	587000	0
136	20240705	162800	1557995000	587000	587000	587000	587000	0
137	20240705	162700	1557995000	587000	587000	587000	587000	0
138	20240705	162600	1557995000	587000	587000	587000	587000	0
139	20240705	162500	1557995000	587000	587000	587000	587000	0
140	20240705	162400	1557995000	587000	587000	587000	587000	0
141	20240705	162300	1557995000	587000	587000	587000	587000	0
142	20240705	162200	1557995000	587000	587000	587000	587000	0
143	20240705	162100	1557995000	587000	587000	587000	587000	0
144	20240705	162000	1557995000	587000	587000	587000	587000	0
145	20240705	161900	1557995000	587000	587000	587000	587000	0
146	20240705	161800	1557995000	587000	587000	587000	587000	0
147	20240705	161700	1557995000	587000	587000	587000	587000	0
148	20240705	161600	1557995000	587000	587000	587000	587000	0
149	20240705	161500	1557995000	587000	587000	587000	587000	0
150	20240705	161400	1557995000	587000	587000	587000	587000	0
151	20240705	161300	1557995000	587000	587000	587000	587000	0
152	20240705	161200	1557995000	587000	587000	587000	587000	16
153	20240705	161100	1557995000	587000	587000	587000	587000	0
154	20240705	161000	1557995000	587000	587000	587000	587000	0
155	20240705	160900	1557995000	587000	587000	587000	587000	0
156	20240705	160800	1557995000	587000	587000	587000	587000	0
157	20240705	160700	1557995000	587000	587000	587000	587000	0
158	20240705	160600	1557995000	587000	587000	587000	587000	0
159	20240705	160500	1557995000	587000	587000	587000	587000	0
160	20240705	160400	1557995000	587000	587000	587000	587000	0
161	20240705	160300	1557995000	587000	587000	587000	587000	0
162	20240705	160200	1557995000	587000	587000	587000	587000	0
163	20240705	160100	1557995000	587000	587000	587000	587000	0
164	20240705	160000	1557995000	587000	587000	587000	587000	0
165	20240705	155900	1557995000	587000	587000	587000	587000	0
166	20240705	155800	1557995000	587000	587000	587000	587000	0
167	20240705	155700	1557995000	587000	587000	587000	587000	0
168	20240705	155600	1557995000	587000	587000	587000	587000	0
169	20240705	155500	1557995000	587000	587000	587000	587000	0
170	20240705	155400	1557995000	587000	587000	587000	587000	0
171	20240705	155300	1557995000	587000	587000	587000	587000	0
172	20240705	155200	1557995000	587000	587000	587000	587000	0
173	20240705	155100	1557995000	587000	587000	587000	587000	0
174	20240705	155000	1557995000	587000	587000	587000	587000	0
175	20240705	154900	1557995000	587000	587000	587000	587000	0
176	20240705	154800	1557995000	587000	587000	587000	587000	0
177	20240705	154700	1557995000	587000	587000	587000	587000	0
178	20240705	154600	1557995000	587000	587000	587000	587000	0
179	20240705	154500	1557995000	587000	587000	587000	587000	0
180	20240705	154400	1557995000	587000	587000	587000	587000	0
181	20240705	154300	1557995000	587000	587000	587000	587000	0
182	20240705	154200	1557995000	587000	587000	587000	587000	16
183	20240705	154100	1557995000	587000	587000	587000	587000	0
184	20240705	154000	1557995000	587000	587000	587000	587000	0
185	20240705	153900	1557995000	587000	587000	587000	587000	0
186	20240705	153800	1557995000	587000	587000	587000	587000	0
187	20240705	153700	1557995000	587000	587000	587000	587000	0
188	20240705	153600	1557995000	587000	587000	587000	587000	0
189	20240705	153500	1557995000	587000	587000	587000	587000	0
190	20240705	153400	1557995000	587000	587000	587000	587000	0
191	20240705	153300	1557995000	587000	587000	587000	587000	0
192	20240705	153200	1557995000	587000	587000	587000	587000	0
193	20240705	153100	1557995000	587000	587000	587000	587000	0
194	20240705	153000	1557995000	587000	587000	587000	587000	16
195	20240705	152900	1548603000	587000	587000	587000	587000	0
196	20240705	152800	1548603000	587000	587000	587000	587000	0
197	20240705	152700	1548603000	587000	587000	587000	587000	0
198	20240705	152600	1548603000	587000	587000	587000	587000	0
199	20240705	152500	1548603000	587000	587000	587000	587000	0
200	20240705	152400	1548603000	587000	587000	587000	587000	0
201	20240705	152300	1548603000	587000	587000	587000	587000	0
202	20240705	152200	1548603000	587000	587000	587000	587000	0
203	20240705	152100	1548603000	587000	587000	587000	587000	0
204	20240705	152000	1548603000	587000	587000	587000	587000	0
205	20240705	151900	1548603000	587000	587000	587000	587000	1
206	20240705	151800	1548016000	587000	586000	587000	586000	5
207	20240705	151700	1545085000	587000	587000	587000	587000	2
208	20240705	151600	1543911000	587000	583000	587000	583000	6
209	20240705	151500	1540393000	587000	587000	587000	587000	0
210	20240705	151400	1540393000	587000	587000	587000	587000	10
211	20240705	151300	1534523000	586000	582000	586000	582000	27
212	20240705	151200	1518783000	583000	583000	583000	583000	0
213	20240705	151100	1518783000	583000	584000	584000	583000	76
214	20240705	151000	1474447000	584000	585000	585000	584000	23
215	20240705	150900	1461013000	586000	586000	586000	586000	2
216	20240705	150800	1459841000	585000	585000	585000	585000	78
217	20240705	150700	1414211000	586000	585000	586000	585000	6
218	20240705	150600	1410700000	586000	586000	586000	586000	2
219	20240705	150500	1409528000	586000	586000	586000	586000	2
220	20240705	150400	1408356000	586000	586000	586000	586000	2
221	20240705	150300	1407184000	586000	586000	586000	586000	0
222	20240705	150200	1407184000	586000	586000	586000	586000	1
223	20240705	150100	1406598000	586000	587000	587000	586000	3
224	20240705	150000	1404839000	586000	587000	587000	586000	3
225	20240705	145900	1403080000	586000	586000	586000	586000	2
226	20240705	145800	1401908000	586000	586000	586000	586000	2
227	20240705	145700	1400736000	586000	586000	586000	586000	0
228	20240705	145600	1400736000	586000	586000	586000	586000	2
229	20240705	145500	1399564000	586000	586000	586000	586000	2
230	20240705	145400	1398392000	586000	586000	586000	586000	2
231	20240705	145300	1397220000	586000	587000	587000	586000	5
232	20240705	145200	1394288000	587000	587000	587000	587000	1
233	20240705	145100	1393701000	587000	587000	587000	587000	0
234	20240705	145000	1393701000	587000	587000	587000	587000	2
235	20240705	144900	1392527000	587000	587000	587000	587000	2
236	20240705	144800	1391353000	586000	586000	586000	586000	0
237	20240705	144700	1391353000	586000	587000	587000	586000	19
238	20240705	144600	1380217000	587000	587000	587000	587000	2
239	20240705	144500	1379043000	587000	587000	587000	587000	0
240	20240705	144400	1379043000	587000	587000	587000	587000	2
241	20240705	144300	1377869000	587000	587000	587000	587000	2
242	20240705	144200	1376695000	587000	587000	587000	587000	3
243	20240705	144100	1374934000	586000	586000	586000	586000	0
244	20240705	144000	1374934000	586000	586000	586000	586000	0
245	20240705	143900	1374934000	586000	586000	586000	586000	2
246	20240705	143800	1373762000	586000	585000	586000	585000	34
247	20240705	143700	1353870000	586000	586000	586000	586000	2
248	20240705	143600	1352698000	586000	586000	586000	586000	2
249	20240705	143500	1351526000	586000	587000	587000	586000	95
250	20240705	143400	1295854000	587000	587000	587000	587000	0
251	20240705	143300	1295854000	587000	587000	587000	587000	2
252	20240705	143200	1294680000	587000	587000	587000	587000	2
253	20240705	143100	1293506000	587000	587000	587000	587000	2
254	20240705	143000	1292332000	587000	587000	587000	587000	1
255	20240705	142900	1291745000	587000	587000	587000	587000	2
256	20240705	142800	1290571000	587000	587000	587000	587000	0
257	20240705	142700	1290571000	587000	587000	587000	587000	2
258	20240705	142600	1289397000	587000	587000	587000	587000	2
259	20240705	142500	1288223000	587000	587000	587000	587000	2
260	20240705	142400	1287049000	587000	586000	587000	586000	23
261	20240705	142300	1273568000	587000	587000	587000	587000	2
262	20240705	142200	1272394000	586000	586000	587000	585000	317
263	20240705	142100	1086359000	585000	585000	585000	585000	0
264	20240705	142000	1086359000	585000	585000	585000	585000	2
265	20240705	141900	1085189000	585000	585000	585000	585000	1
266	20240705	141800	1084604000	585000	585000	585000	585000	2
267	20240705	141700	1083434000	585000	585000	585000	585000	12
268	20240705	141600	1076414000	585000	585000	585000	585000	0
269	20240705	141500	1076414000	585000	585000	585000	585000	2
270	20240705	141400	1075244000	585000	584000	585000	584000	32
271	20240705	141300	1056554000	585000	585000	585000	585000	69
272	20240705	141200	1016189000	584000	586000	586000	584000	15
273	20240705	141100	1007422000	585000	585000	585000	585000	0
274	20240705	141000	1007422000	585000	585000	585000	585000	7
275	20240705	140900	1003327000	585000	585000	585000	585000	3
276	20240705	140800	1001572000	585000	586000	586000	585000	2
277	20240705	140700	1000401000	586000	586000	586000	586000	2
278	20240705	140600	999229000	587000	586000	587000	586000	3
279	20240705	140500	997470000	586000	586000	586000	586000	0
280	20240705	140400	997470000	586000	586000	586000	586000	2
281	20240705	140300	996298000	586000	586000	586000	586000	2
282	20240705	140200	995126000	584000	585000	585000	584000	10
283	20240705	140100	989284000	586000	586000	586000	586000	2
284	20240705	140000	988112000	585000	586000	586000	585000	3
285	20240705	135900	986355000	585000	585000	585000	585000	0
286	20240705	135800	986355000	585000	585000	585000	585000	13
287	20240705	135700	978750000	585000	585000	585000	585000	1
288	20240705	135600	978165000	585000	586000	586000	585000	6
289	20240705	135500	974653000	585000	585000	585000	585000	0
290	20240705	135400	974653000	585000	585000	585000	585000	2
291	20240705	135300	973483000	584000	585000	585000	584000	9
292	20240705	135200	968225000	584000	584000	584000	584000	3
293	20240705	135100	966473000	586000	586000	586000	586000	2
294	20240705	135000	965301000	586000	586000	586000	586000	5
295	20240705	134900	962371000	585000	586000	586000	585000	5
296	20240705	134800	959444000	587000	586000	587000	586000	3
297	20240705	134700	957684000	586000	586000	586000	586000	1
298	20240705	134600	957098000	586000	586000	586000	586000	0
299	20240705	134500	957098000	586000	587000	587000	586000	5
300	20240705	134400	954166000	587000	587000	587000	587000	2
301	20240705	134300	952992000	587000	587000	587000	587000	2
302	20240705	134200	951818000	587000	587000	587000	587000	0
303	20240705	134100	951818000	587000	587000	587000	587000	2
304	20240705	134000	950644000	587000	587000	587000	587000	2
305	20240705	133900	949470000	587000	587000	587000	587000	2
306	20240705	133800	948296000	587000	587000	587000	587000	2
307	20240705	133700	947122000	587000	587000	587000	587000	4
308	20240705	133600	944774000	587000	587000	587000	587000	0
309	20240705	133500	944774000	587000	587000	587000	587000	1
310	20240705	133400	944187000	587000	587000	587000	587000	2
311	20240705	133300	943013000	586000	586000	586000	586000	0
312	20240705	133200	943013000	586000	586000	586000	586000	2
313	20240705	133100	941841000	586000	586000	586000	586000	2
314	20240705	133000	940669000	587000	587000	587000	587000	1
315	20240705	132900	940082000	586000	587000	587000	586000	4
316	20240705	132800	937736000	586000	586000	586000	586000	0
317	20240705	132700	937736000	586000	586000	586000	586000	2
318	20240705	132600	936564000	586000	586000	586000	586000	2
319	20240705	132500	935392000	586000	586000	586000	586000	1
320	20240705	132400	934806000	586000	586000	586000	586000	0
321	20240705	132300	934806000	586000	586000	586000	586000	2
322	20240705	132200	933634000	586000	586000	586000	586000	2
323	20240705	132100	932462000	586000	586000	586000	586000	2
324	20240705	132000	931290000	586000	586000	586000	586000	2
325	20240705	131900	930118000	586000	586000	586000	586000	0
326	20240705	131800	930118000	586000	586000	586000	586000	2
327	20240705	131700	928946000	586000	586000	586000	586000	2
328	20240705	131600	927774000	586000	586000	586000	586000	2
329	20240705	131500	926602000	586000	586000	586000	586000	2
330	20240705	131400	925430000	586000	586000	586000	586000	1
331	20240705	131300	924844000	586000	586000	586000	586000	0
332	20240705	131200	924844000	586000	586000	586000	586000	3
333	20240705	131100	923086000	586000	586000	586000	586000	2
334	20240705	131000	921914000	585000	585000	585000	585000	0
335	20240705	130900	921914000	585000	586000	586000	585000	4
336	20240705	130800	919572000	586000	586000	586000	586000	1
337	20240705	130700	918986000	585000	585000	585000	585000	1
338	20240705	130600	918401000	583000	584000	584000	583000	3
339	20240705	130500	916651000	583000	583000	583000	583000	0
340	20240705	130400	916651000	583000	581000	583000	581000	64
341	20240705	130300	879427000	580000	582000	582000	580000	86
342	20240705	130200	829431000	583000	584000	584000	583000	30
343	20240705	130100	811937000	584000	584000	584000	584000	20
344	20240705	130000	800257000	584000	585000	585000	584000	50
345	20240705	125900	771032000	586000	586000	586000	586000	0
346	20240705	125800	771032000	586000	586000	586000	586000	25
347	20240705	125700	756382000	586000	586000	586000	586000	0
348	20240705	125600	756382000	586000	586000	586000	586000	50
349	20240705	125500	727082000	588000	588000	588000	588000	0
350	20240705	125400	727082000	588000	588000	588000	588000	1
351	20240705	125300	726494000	587000	587000	587000	587000	10
352	20240705	125200	720624000	586000	586000	586000	586000	0
353	20240705	125100	720624000	586000	586000	586000	586000	0
354	20240705	125000	720624000	586000	586000	586000	586000	0
355	20240705	124900	720624000	586000	586000	586000	586000	6
356	20240705	124800	717108000	586000	586000	586000	586000	68
357	20240705	124700	677260000	586000	586000	586000	586000	0
358	20240705	124600	677260000	586000	586000	586000	586000	0
359	20240705	124500	677260000	586000	586000	586000	586000	0
360	20240705	124400	677260000	586000	586000	586000	586000	0
361	20240705	124300	677260000	586000	586000	586000	586000	0
362	20240705	124200	677260000	586000	586000	586000	586000	0
363	20240705	124100	677260000	586000	586000	586000	586000	35
364	20240705	124000	656750000	586000	586000	586000	586000	1
365	20240705	123900	656164000	588000	588000	588000	588000	0
366	20240705	123800	656164000	588000	588000	588000	588000	0
367	20240705	123700	656164000	588000	588000	588000	588000	1
368	20240705	123600	655576000	588000	588000	588000	588000	0
369	20240705	123500	655576000	588000	588000	588000	588000	1
370	20240705	123400	654988000	587000	587000	587000	587000	6
371	20240705	123300	651466000	588000	588000	588000	588000	0
372	20240705	123200	651466000	588000	588000	588000	588000	0
373	20240705	123100	651466000	588000	588000	588000	588000	0
374	20240705	123000	651466000	588000	588000	588000	588000	0
375	20240705	122900	651466000	588000	588000	588000	588000	0
376	20240705	122800	651466000	588000	588000	588000	588000	0
377	20240705	122700	651466000	588000	588000	588000	588000	0
378	20240705	122600	651466000	588000	588000	588000	588000	0
379	20240705	122500	651466000	588000	588000	588000	588000	0
380	20240705	122400	651466000	588000	588000	588000	588000	0
381	20240705	122300	651466000	588000	588000	588000	588000	0
382	20240705	122200	651466000	588000	588000	588000	588000	0
383	20240705	122100	651466000	588000	588000	588000	588000	0
384	20240705	122000	651466000	588000	588000	588000	588000	2
385	20240705	121900	650290000	588000	588000	588000	588000	1
386	20240705	121800	649702000	588000	588000	588000	588000	0
387	20240705	121700	649702000	588000	588000	588000	588000	0
388	20240705	121600	649702000	588000	588000	588000	588000	0
389	20240705	121500	649702000	588000	588000	588000	588000	0
390	20240705	121400	649702000	588000	588000	588000	588000	0
391	20240705	121300	649702000	588000	588000	588000	588000	0
392	20240705	121200	649702000	588000	588000	588000	588000	0
393	20240705	121100	649702000	588000	588000	588000	588000	0
394	20240705	121000	649702000	588000	587000	588000	587000	18
395	20240705	120900	639133000	588000	588000	588000	588000	0
396	20240705	120800	639133000	588000	588000	588000	588000	1
397	20240705	120700	638545000	587000	588000	588000	587000	4
398	20240705	120600	636196000	589000	589000	589000	589000	0
399	20240705	120500	636196000	589000	589000	589000	589000	1
400	20240705	120400	635607000	589000	589000	589000	589000	2
401	20240705	120300	634429000	589000	589000	589000	589000	0
402	20240705	120200	634429000	589000	589000	589000	589000	0
403	20240705	120100	634429000	589000	589000	589000	589000	1
404	20240705	120000	633840000	588000	588000	588000	588000	0
405	20240705	115900	633840000	588000	589000	589000	588000	8
406	20240705	115800	629129000	589000	589000	589000	589000	0
407	20240705	115700	629129000	589000	589000	589000	589000	2
408	20240705	115600	627951000	589000	589000	589000	589000	0
409	20240705	115500	627951000	589000	589000	589000	589000	2
410	20240705	115400	626773000	588000	588000	588000	588000	0
411	20240705	115300	626773000	588000	589000	589000	588000	12
412	20240705	115200	619715000	589000	589000	589000	589000	0
413	20240705	115100	619715000	589000	589000	589000	589000	3
414	20240705	115000	617948000	589000	589000	589000	589000	2
415	20240705	114900	616770000	589000	589000	589000	589000	0
416	20240705	114800	616770000	589000	589000	589000	589000	2
417	20240705	114700	615592000	589000	589000	589000	589000	0
418	20240705	114600	615592000	589000	589000	589000	589000	0
419	20240705	114500	615592000	589000	589000	589000	589000	0
420	20240705	114400	615592000	589000	589000	589000	589000	3
421	20240705	114300	613825000	589000	590000	590000	589000	3
422	20240705	114200	612057000	590000	590000	590000	590000	2
423	20240705	114100	610877000	590000	590000	590000	590000	0
424	20240705	114000	610877000	590000	590000	590000	590000	0
425	20240705	113900	610877000	590000	590000	590000	590000	3
426	20240705	113800	609107000	590000	590000	590000	590000	0
427	20240705	113700	609107000	590000	590000	590000	590000	2
428	20240705	113600	607927000	590000	590000	590000	590000	0
429	20240705	113500	607927000	590000	590000	590000	590000	2
430	20240705	113400	606747000	590000	590000	590000	590000	0
431	20240705	113300	606747000	590000	590000	590000	590000	3
432	20240705	113200	604977000	590000	590000	590000	590000	0
433	20240705	113100	604977000	590000	590000	590000	590000	2
434	20240705	113000	603797000	590000	590000	590000	590000	0
435	20240705	112900	603797000	590000	590000	590000	590000	0
436	20240705	112800	603797000	590000	590000	590000	590000	2
437	20240705	112700	602617000	590000	590000	590000	590000	0
438	20240705	112600	602617000	590000	590000	590000	590000	3
439	20240705	112500	600847000	590000	590000	590000	590000	1
440	20240705	112400	600257000	590000	590000	590000	590000	2
441	20240705	112300	599077000	590000	590000	590000	590000	0
442	20240705	112200	599077000	590000	590000	590000	590000	2
443	20240705	112100	597897000	589000	589000	589000	589000	0
444	20240705	112000	597897000	589000	590000	590000	589000	4
445	20240705	111900	595539000	590000	590000	590000	590000	15
446	20240705	111800	586689000	590000	590000	590000	590000	0
447	20240705	111700	586689000	590000	590000	590000	590000	0
448	20240705	111600	586689000	590000	590000	590000	590000	0
449	20240705	111500	586689000	590000	589000	590000	589000	4
450	20240705	111400	584331000	589000	589000	589000	589000	0
451	20240705	111300	584331000	589000	589000	589000	589000	0
452	20240705	111200	584331000	589000	589000	589000	589000	6
453	20240705	111100	580797000	589000	590000	590000	589000	5
454	20240705	111000	577849000	589000	589000	589000	589000	5
455	20240705	110900	574904000	590000	590000	590000	590000	2
456	20240705	110800	573724000	590000	590000	590000	590000	0
457	20240705	110700	573724000	590000	589000	590000	589000	3
458	20240705	110600	571956000	590000	590000	590000	590000	0
459	20240705	110500	571956000	590000	589000	590000	589000	92
460	20240705	110400	517763000	588000	587000	588000	587000	189
461	20240705	110300	406796000	588000	588000	588000	588000	6
462	20240705	110200	403268000	587000	587000	587000	586000	112
463	20240705	110100	337612000	588000	588000	588000	588000	0
464	20240705	110000	337612000	588000	588000	588000	588000	2
465	20240705	105900	336436000	588000	588000	588000	588000	0
466	20240705	105800	336436000	588000	588000	588000	588000	2
467	20240705	105700	335260000	588000	588000	588000	588000	0
468	20240705	105600	335260000	588000	589000	589000	588000	53
469	20240705	105500	304068000	589000	588000	589000	588000	10
470	20240705	105400	298186000	588000	588000	588000	588000	1
471	20240705	105300	297598000	588000	588000	588000	588000	3
472	20240705	105200	295834000	588000	588000	588000	588000	0
473	20240705	105100	295834000	588000	588000	588000	588000	8
474	20240705	105000	291130000	588000	588000	588000	588000	0
475	20240705	104900	291130000	588000	589000	589000	588000	14
476	20240705	104800	282895000	588000	588000	588000	588000	1
477	20240705	104700	282307000	589000	589000	589000	589000	0
478	20240705	104600	282307000	589000	589000	589000	589000	2
479	20240705	104500	281129000	589000	589000	589000	589000	0
480	20240705	104400	281129000	589000	589000	589000	589000	2
481	20240705	104300	279951000	589000	589000	589000	589000	0
482	20240705	104200	279951000	589000	589000	589000	589000	2
483	20240705	104100	278773000	589000	589000	589000	589000	0
484	20240705	104000	278773000	589000	589000	589000	589000	2
485	20240705	103900	277595000	589000	589000	589000	589000	0
486	20240705	103800	277595000	589000	589000	589000	589000	3
487	20240705	103700	275828000	589000	589000	589000	589000	0
488	20240705	103600	275828000	589000	589000	589000	589000	0
489	20240705	103500	275828000	589000	588000	589000	588000	7
490	20240705	103400	271710000	588000	588000	588000	588000	0
491	20240705	103300	271710000	588000	589000	589000	588000	7
492	20240705	103200	267591000	589000	589000	589000	589000	0
493	20240705	103100	267591000	589000	589000	589000	589000	3
494	20240705	103000	265824000	589000	589000	589000	589000	0
495	20240705	102900	265824000	589000	589000	589000	589000	22
496	20240705	102800	252866000	589000	589000	589000	589000	0
497	20240705	102700	252866000	589000	589000	589000	589000	2
498	20240705	102600	251688000	589000	589000	589000	589000	0
499	20240705	102500	251688000	589000	589000	589000	589000	0
500	20240705	102400	251688000	589000	589000	589000	589000	2
501	20240705	102300	250510000	589000	589000	589000	589000	0
502	20240705	102200	250510000	589000	589000	589000	589000	2
503	20240705	102100	249332000	589000	589000	589000	589000	0
504	20240705	102000	249332000	589000	589000	589000	589000	3
505	20240705	101900	247565000	588000	588000	588000	588000	2
506	20240705	101800	246389000	589000	588000	589000	588000	5
507	20240705	101700	243447000	589000	589000	589000	589000	0
508	20240705	101600	243447000	589000	588000	589000	588000	5
509	20240705	101500	240505000	589000	589000	589000	589000	0
510	20240705	101400	240505000	589000	589000	589000	589000	1
511	20240705	101300	239916000	589000	589000	589000	589000	2
512	20240705	101200	238738000	589000	589000	589000	589000	0
513	20240705	101100	238738000	589000	589000	589000	589000	2
514	20240705	101000	237560000	588000	588000	588000	588000	2
515	20240705	100900	236384000	589000	589000	589000	589000	2
516	20240705	100800	235206000	589000	589000	589000	589000	0
517	20240705	100700	235206000	589000	589000	589000	589000	2
518	20240705	100600	234028000	588000	588000	588000	588000	6
519	20240705	100500	230500000	588000	588000	588000	588000	3
520	20240705	100400	228736000	588000	588000	588000	588000	0
521	20240705	100300	228736000	588000	588000	588000	588000	3
522	20240705	100200	226972000	588000	588000	588000	588000	2
523	20240705	100100	225796000	588000	588000	588000	588000	0
524	20240705	100000	225796000	588000	587000	588000	587000	3
525	20240705	095900	224033000	588000	588000	588000	588000	0
526	20240705	095800	224033000	588000	588000	588000	588000	2
527	20240705	095700	222857000	588000	588000	588000	588000	2
528	20240705	095600	221681000	588000	588000	588000	588000	3
529	20240705	095500	219917000	587000	587000	587000	587000	0
530	20240705	095400	219917000	587000	587000	587000	586000	8
531	20240705	095300	215224000	586000	586000	586000	586000	0
532	20240705	095200	215224000	586000	586000	586000	586000	30
533	20240705	095100	197644000	586000	586000	586000	586000	2
534	20240705	095000	196472000	586000	586000	586000	586000	0
535	20240705	094900	196472000	586000	586000	586000	586000	2
536	20240705	094800	195300000	586000	586000	586000	586000	0
537	20240705	094700	195300000	586000	586000	586000	586000	49
538	20240705	094600	166586000	587000	587000	587000	587000	0
539	20240705	094500	166586000	587000	587000	587000	587000	0
540	20240705	094400	166586000	587000	587000	587000	587000	0
541	20240705	094300	166586000	587000	587000	587000	587000	0
542	20240705	094200	166586000	587000	587000	587000	587000	0
543	20240705	094100	166586000	587000	587000	587000	587000	0
544	20240705	094000	166586000	587000	587000	587000	587000	5
545	20240705	093900	163651000	588000	588000	588000	588000	0
546	20240705	093800	163651000	588000	588000	588000	588000	1
547	20240705	093700	163063000	586000	586000	586000	586000	0
548	20240705	093600	163063000	586000	587000	587000	586000	79
549	20240705	093500	116764000	589000	589000	589000	589000	0
550	20240705	093400	116764000	589000	589000	589000	589000	0
551	20240705	093300	116764000	589000	589000	589000	589000	0
552	20240705	093200	116764000	589000	589000	589000	589000	0
553	20240705	093100	116764000	589000	589000	589000	589000	0
554	20240705	093000	116764000	589000	588000	589000	588000	10
555	20240705	092900	110883000	588000	588000	588000	588000	1
556	20240705	092800	110295000	586000	586000	586000	586000	0
557	20240705	092700	110295000	586000	586000	586000	586000	10
558	20240705	092600	104435000	586000	586000	586000	586000	30
559	20240705	092500	86855000	586000	586000	586000	586000	2
560	20240705	092400	85683000	586000	586000	586000	586000	0
561	20240705	092300	85683000	586000	586000	586000	586000	0
562	20240705	092200	85683000	586000	586000	586000	586000	5
563	20240705	092100	82753000	586000	586000	586000	586000	0
564	20240705	092000	82753000	586000	586000	586000	586000	8
565	20240705	091900	78065000	586000	586000	586000	586000	0
566	20240705	091800	78065000	586000	586000	586000	586000	0
567	20240705	091700	78065000	586000	586000	586000	586000	0
568	20240705	091600	78065000	586000	586000	586000	586000	25
569	20240705	091500	63415000	586000	586000	586000	586000	0
570	20240705	091400	63415000	586000	586000	586000	586000	0
571	20240705	091300	63415000	586000	586000	586000	586000	0
572	20240705	091200	63415000	586000	586000	586000	586000	0
573	20240705	091100	63415000	586000	586000	586000	586000	0
574	20240705	091000	63415000	586000	586000	586000	586000	13
575	20240705	090900	55797000	586000	586000	586000	586000	0
576	20240705	090800	55797000	586000	586000	586000	586000	18
577	20240705	090700	45249000	587000	587000	587000	587000	0
578	20240705	090600	45249000	587000	587000	587000	587000	0
579	20240705	090500	45249000	587000	588000	588000	587000	11
580	20240705	090400	38791000	587000	587000	587000	587000	10
581	20240705	090300	32921000	586000	586000	586000	586000	0
582	20240705	090200	32921000	586000	586000	586000	586000	0
583	20240705	090100	32921000	586000	586000	586000	586000	4
584	20240705	090000	30577000	586000	589000	589000	586000	52