KissMeData/003920/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184200	1588863000	575000	575000	575000	575000	21
3	20240709	184100	1588863000	575000	575000	575000	575000	0
4	20240709	184000	1588863000	575000	575000	575000	575000	0
5	20240709	183900	1588863000	575000	575000	575000	575000	0
6	20240709	183800	1588863000	575000	575000	575000	575000	0
7	20240709	183700	1588863000	575000	575000	575000	575000	0
8	20240709	183600	1588863000	575000	575000	575000	575000	0
9	20240709	183500	1588863000	575000	575000	575000	575000	0
10	20240709	183400	1588863000	575000	575000	575000	575000	0
11	20240709	183300	1588863000	575000	575000	575000	575000	0
12	20240709	183200	1588863000	575000	575000	575000	575000	0
13	20240709	183100	1588863000	575000	575000	575000	575000	0
14	20240709	183000	1588863000	575000	575000	575000	575000	0
15	20240709	182900	1588863000	575000	575000	575000	575000	0
16	20240709	182800	1588863000	575000	575000	575000	575000	0
17	20240709	182700	1588863000	575000	575000	575000	575000	0
18	20240709	182600	1588863000	575000	575000	575000	575000	0
19	20240709	182500	1588863000	575000	575000	575000	575000	0
20	20240709	182400	1588863000	575000	575000	575000	575000	0
21	20240709	182300	1588863000	575000	575000	575000	575000	0
22	20240709	182200	1588863000	575000	575000	575000	575000	0
23	20240709	182100	1588863000	575000	575000	575000	575000	0
24	20240709	182000	1588863000	575000	575000	575000	575000	0
25	20240709	181900	1588863000	575000	575000	575000	575000	0
26	20240709	181800	1588863000	575000	575000	575000	575000	0
27	20240709	181700	1588863000	575000	575000	575000	575000	0
28	20240709	181600	1588863000	575000	575000	575000	575000	0
29	20240709	181500	1588863000	575000	575000	575000	575000	0
30	20240709	181400	1588863000	575000	575000	575000	575000	0
31	20240709	181300	1588863000	575000	575000	575000	575000	0
32	20240709	181200	1588863000	575000	575000	575000	575000	21
33	20240709	181100	1588863000	575000	575000	575000	575000	0
34	20240709	181000	1588863000	575000	575000	575000	575000	0
35	20240709	180900	1588863000	575000	575000	575000	575000	0
36	20240709	180800	1588863000	575000	575000	575000	575000	0
37	20240709	180700	1588863000	575000	575000	575000	575000	0
38	20240709	180600	1588863000	575000	575000	575000	575000	0
39	20240709	180500	1588863000	575000	575000	575000	575000	0
40	20240709	180400	1588863000	575000	575000	575000	575000	0
41	20240709	180300	1588863000	575000	575000	575000	575000	0
42	20240709	180200	1588863000	575000	575000	575000	575000	0
43	20240709	180100	1588863000	575000	575000	575000	575000	0
44	20240709	180000	1588863000	575000	575000	575000	575000	0
45	20240709	175900	1588863000	575000	575000	575000	575000	0
46	20240709	175800	1588863000	575000	575000	575000	575000	0
47	20240709	175700	1588863000	575000	575000	575000	575000	0
48	20240709	175600	1588863000	575000	575000	575000	575000	0
49	20240709	175500	1588863000	575000	575000	575000	575000	0
50	20240709	175400	1588863000	575000	575000	575000	575000	0
51	20240709	175300	1588863000	575000	575000	575000	575000	0
52	20240709	175200	1588863000	575000	575000	575000	575000	0
53	20240709	175100	1588863000	575000	575000	575000	575000	0
54	20240709	175000	1588863000	575000	575000	575000	575000	0
55	20240709	174900	1588863000	575000	575000	575000	575000	0
56	20240709	174800	1588863000	575000	575000	575000	575000	0
57	20240709	174700	1588863000	575000	575000	575000	575000	0
58	20240709	174600	1588863000	575000	575000	575000	575000	0
59	20240709	174500	1588863000	575000	575000	575000	575000	0
60	20240709	174400	1588863000	575000	575000	575000	575000	0
61	20240709	174300	1588863000	575000	575000	575000	575000	0
62	20240709	174200	1588863000	575000	575000	575000	575000	21
63	20240709	174100	1588863000	575000	575000	575000	575000	0
64	20240709	174000	1588863000	575000	575000	575000	575000	0
65	20240709	173900	1588863000	575000	575000	575000	575000	0
66	20240709	173800	1588863000	575000	575000	575000	575000	0
67	20240709	173700	1588863000	575000	575000	575000	575000	0
68	20240709	173600	1588863000	575000	575000	575000	575000	0
69	20240709	173500	1588863000	575000	575000	575000	575000	0
70	20240709	173400	1588863000	575000	575000	575000	575000	0
71	20240709	173300	1588863000	575000	575000	575000	575000	0
72	20240709	173200	1588863000	575000	575000	575000	575000	0
73	20240709	173100	1588863000	575000	575000	575000	575000	0
74	20240709	173000	1588863000	575000	575000	575000	575000	0
75	20240709	172900	1588863000	575000	575000	575000	575000	0
76	20240709	172800	1588863000	575000	575000	575000	575000	0
77	20240709	172700	1588863000	575000	575000	575000	575000	0
78	20240709	172600	1588863000	575000	575000	575000	575000	0
79	20240709	172500	1588863000	575000	575000	575000	575000	0
80	20240709	172400	1588863000	575000	575000	575000	575000	0
81	20240709	172300	1588863000	575000	575000	575000	575000	0
82	20240709	172200	1588863000	575000	575000	575000	575000	0
83	20240709	172100	1588863000	575000	575000	575000	575000	0
84	20240709	172000	1588863000	575000	575000	575000	575000	0
85	20240709	171900	1588863000	575000	575000	575000	575000	0
86	20240709	171800	1588863000	575000	575000	575000	575000	0
87	20240709	171700	1588863000	575000	575000	575000	575000	0
88	20240709	171600	1588863000	575000	575000	575000	575000	0
89	20240709	171500	1588863000	575000	575000	575000	575000	0
90	20240709	171400	1588863000	575000	575000	575000	575000	0
91	20240709	171300	1588863000	575000	575000	575000	575000	0
92	20240709	171200	1588863000	575000	575000	575000	575000	21
93	20240709	171100	1588863000	575000	575000	575000	575000	0
94	20240709	171000	1588863000	575000	575000	575000	575000	0
95	20240709	170900	1588863000	575000	575000	575000	575000	0
96	20240709	170800	1588863000	575000	575000	575000	575000	0
97	20240709	170700	1588863000	575000	575000	575000	575000	0
98	20240709	170600	1588863000	575000	575000	575000	575000	0
99	20240709	170500	1588863000	575000	575000	575000	575000	0
100	20240709	170400	1588863000	575000	575000	575000	575000	0
101	20240709	170300	1588863000	575000	575000	575000	575000	0
102	20240709	170200	1588863000	575000	575000	575000	575000	0
103	20240709	170100	1588863000	575000	575000	575000	575000	0
104	20240709	170000	1588863000	575000	575000	575000	575000	0
105	20240709	165900	1588863000	575000	575000	575000	575000	0
106	20240709	165800	1588863000	575000	575000	575000	575000	0
107	20240709	165700	1588863000	575000	575000	575000	575000	0
108	20240709	165600	1588863000	575000	575000	575000	575000	0
109	20240709	165500	1588863000	575000	575000	575000	575000	0
110	20240709	165400	1588863000	575000	575000	575000	575000	0
111	20240709	165300	1588863000	575000	575000	575000	575000	0
112	20240709	165200	1588863000	575000	575000	575000	575000	0
113	20240709	165100	1588863000	575000	575000	575000	575000	0
114	20240709	165000	1588863000	575000	575000	575000	575000	0
115	20240709	164900	1588863000	575000	575000	575000	575000	0
116	20240709	164800	1588863000	575000	575000	575000	575000	0
117	20240709	164700	1588863000	575000	575000	575000	575000	0
118	20240709	164600	1588863000	575000	575000	575000	575000	0
119	20240709	164500	1588863000	575000	575000	575000	575000	0
120	20240709	164400	1588863000	575000	575000	575000	575000	0
121	20240709	164300	1588863000	575000	575000	575000	575000	0
122	20240709	164200	1588863000	575000	575000	575000	575000	21
123	20240709	164100	1588863000	575000	575000	575000	575000	0
124	20240709	164000	1588863000	575000	575000	575000	575000	0
125	20240709	163900	1588863000	575000	575000	575000	575000	0
126	20240709	163800	1588863000	575000	575000	575000	575000	0
127	20240709	163700	1588863000	575000	575000	575000	575000	0
128	20240709	163600	1588863000	575000	575000	575000	575000	0
129	20240709	163500	1588863000	575000	575000	575000	575000	0
130	20240709	163400	1588863000	575000	575000	575000	575000	0
131	20240709	163300	1588863000	575000	575000	575000	575000	0
132	20240709	163200	1588863000	575000	575000	575000	575000	0
133	20240709	163100	1588863000	575000	575000	575000	575000	0
134	20240709	163000	1588863000	575000	575000	575000	575000	0
135	20240709	162900	1588863000	575000	575000	575000	575000	0
136	20240709	162800	1588863000	575000	575000	575000	575000	0
137	20240709	162700	1588863000	575000	575000	575000	575000	0
138	20240709	162600	1588863000	575000	575000	575000	575000	0
139	20240709	162500	1588863000	575000	575000	575000	575000	0
140	20240709	162400	1588863000	575000	575000	575000	575000	0
141	20240709	162300	1588863000	575000	575000	575000	575000	0
142	20240709	162200	1588863000	575000	575000	575000	575000	0
143	20240709	162100	1588863000	575000	575000	575000	575000	0
144	20240709	162000	1588863000	575000	575000	575000	575000	0
145	20240709	161900	1588863000	575000	575000	575000	575000	0
146	20240709	161800	1588863000	575000	575000	575000	575000	0
147	20240709	161700	1588863000	575000	575000	575000	575000	0
148	20240709	161600	1588863000	575000	575000	575000	575000	0
149	20240709	161500	1588863000	575000	575000	575000	575000	0
150	20240709	161400	1588863000	575000	575000	575000	575000	0
151	20240709	161300	1588863000	575000	575000	575000	575000	0
152	20240709	161200	1588863000	575000	575000	575000	575000	21
153	20240709	161100	1588863000	575000	575000	575000	575000	0
154	20240709	161000	1588863000	575000	575000	575000	575000	0
155	20240709	160900	1588863000	575000	575000	575000	575000	0
156	20240709	160800	1588863000	575000	575000	575000	575000	0
157	20240709	160700	1588863000	575000	575000	575000	575000	0
158	20240709	160600	1588863000	575000	575000	575000	575000	0
159	20240709	160500	1588863000	575000	575000	575000	575000	0
160	20240709	160400	1588863000	575000	575000	575000	575000	0
161	20240709	160300	1588863000	575000	575000	575000	575000	0
162	20240709	160200	1588863000	575000	575000	575000	575000	0
163	20240709	160100	1588863000	575000	575000	575000	575000	0
164	20240709	160000	1588863000	575000	575000	575000	575000	0
165	20240709	155900	1588863000	575000	575000	575000	575000	0
166	20240709	155800	1588863000	575000	575000	575000	575000	0
167	20240709	155700	1588863000	575000	575000	575000	575000	0
168	20240709	155600	1588863000	575000	575000	575000	575000	0
169	20240709	155500	1588863000	575000	575000	575000	575000	0
170	20240709	155400	1588863000	575000	575000	575000	575000	0
171	20240709	155300	1588863000	575000	575000	575000	575000	0
172	20240709	155200	1588863000	575000	575000	575000	575000	0
173	20240709	155100	1588863000	575000	575000	575000	575000	0
174	20240709	155000	1588863000	575000	575000	575000	575000	0
175	20240709	154900	1588863000	575000	575000	575000	575000	0
176	20240709	154800	1588863000	575000	575000	575000	575000	0
177	20240709	154700	1588863000	575000	575000	575000	575000	0
178	20240709	154600	1588863000	575000	575000	575000	575000	0
179	20240709	154500	1588863000	575000	575000	575000	575000	0
180	20240709	154400	1588863000	575000	575000	575000	575000	0
181	20240709	154300	1588863000	575000	575000	575000	575000	0
182	20240709	154200	1588863000	575000	575000	575000	575000	21
183	20240709	154100	1588863000	575000	575000	575000	575000	0
184	20240709	154000	1588863000	575000	575000	575000	575000	0
185	20240709	153900	1588863000	575000	575000	575000	575000	0
186	20240709	153800	1588863000	575000	575000	575000	575000	0
187	20240709	153700	1588863000	575000	575000	575000	575000	0
188	20240709	153600	1588863000	575000	575000	575000	575000	0
189	20240709	153500	1588863000	575000	575000	575000	575000	0
190	20240709	153400	1588863000	575000	575000	575000	575000	0
191	20240709	153300	1588863000	575000	575000	575000	575000	0
192	20240709	153200	1588863000	575000	575000	575000	575000	0
193	20240709	153100	1588863000	575000	575000	575000	575000	0
194	20240709	153000	1588863000	575000	575000	575000	575000	21
195	20240709	152900	1576788000	575000	575000	575000	575000	0
196	20240709	152800	1576788000	575000	575000	575000	575000	0
197	20240709	152700	1576788000	575000	575000	575000	575000	0
198	20240709	152600	1576788000	575000	575000	575000	575000	0
199	20240709	152500	1576788000	575000	575000	575000	575000	0
200	20240709	152400	1576788000	575000	575000	575000	575000	0
201	20240709	152300	1576788000	575000	575000	575000	575000	0
202	20240709	152200	1576788000	575000	575000	575000	575000	0
203	20240709	152100	1576788000	575000	575000	575000	575000	0
204	20240709	152000	1576788000	575000	575000	575000	575000	0
205	20240709	151900	1576788000	575000	575000	575000	572000	8
206	20240709	151800	1572193000	572000	572000	572000	572000	0
207	20240709	151700	1572193000	572000	572000	572000	572000	3
208	20240709	151600	1570477000	575000	574000	575000	574000	2
209	20240709	151500	1569328000	572000	572000	572000	572000	1
210	20240709	151400	1568756000	574000	574000	574000	574000	0
211	20240709	151300	1568756000	574000	572000	574000	572000	2
212	20240709	151200	1567610000	572000	572000	572000	572000	0
213	20240709	151100	1567610000	572000	572000	572000	572000	1
214	20240709	151000	1567038000	572000	572000	572000	572000	0
215	20240709	150900	1567038000	572000	574000	574000	572000	7
216	20240709	150800	1563023000	572000	573000	573000	572000	3
217	20240709	150700	1561306000	572000	572000	572000	572000	4
218	20240709	150600	1559018000	572000	572000	572000	572000	1
219	20240709	150500	1558446000	572000	572000	572000	572000	2
220	20240709	150400	1557302000	572000	572000	572000	572000	0
221	20240709	150300	1557302000	572000	572000	572000	572000	1
222	20240709	150200	1556730000	572000	572000	572000	572000	3
223	20240709	150100	1555014000	574000	574000	574000	574000	1
224	20240709	150000	1554440000	574000	573000	574000	573000	4
225	20240709	145900	1552145000	572000	572000	572000	572000	2
226	20240709	145800	1551001000	572000	572000	572000	572000	1
227	20240709	145700	1550429000	572000	572000	572000	572000	0
228	20240709	145600	1550429000	572000	572000	572000	572000	2
229	20240709	145500	1549285000	572000	572000	572000	572000	0
230	20240709	145400	1549285000	572000	573000	573000	572000	5
231	20240709	145300	1546421000	573000	574000	574000	573000	2
232	20240709	145200	1545274000	572000	572000	572000	572000	0
233	20240709	145100	1545274000	572000	572000	572000	572000	2
234	20240709	145000	1544130000	572000	574000	575000	572000	13
235	20240709	144900	1536667000	572000	572000	572000	572000	0
236	20240709	144800	1536667000	572000	572000	572000	572000	0
237	20240709	144700	1536667000	572000	572000	572000	572000	2
238	20240709	144600	1535523000	572000	572000	572000	572000	0
239	20240709	144500	1535523000	572000	572000	572000	572000	1
240	20240709	144400	1534951000	572000	572000	572000	572000	1
241	20240709	144300	1534379000	572000	572000	572000	572000	1
242	20240709	144200	1533807000	572000	573000	573000	572000	21
243	20240709	144100	1521775000	572000	572000	572000	572000	1
244	20240709	144000	1521203000	572000	572000	572000	572000	1
245	20240709	143900	1520631000	571000	571000	571000	571000	0
246	20240709	143800	1520631000	571000	573000	573000	571000	51
247	20240709	143700	1491465000	573000	573000	574000	573000	12
248	20240709	143600	1484588000	572000	572000	572000	572000	1
249	20240709	143500	1484016000	572000	574000	574000	572000	12
250	20240709	143400	1477132000	572000	572000	572000	572000	1
251	20240709	143300	1476560000	572000	572000	572000	572000	0
252	20240709	143200	1476560000	572000	573000	573000	572000	6
253	20240709	143100	1473123000	573000	573000	573000	573000	4
254	20240709	143000	1470831000	573000	573000	573000	573000	2
255	20240709	142900	1469685000	573000	573000	573000	573000	2
256	20240709	142800	1468539000	573000	573000	573000	573000	0
257	20240709	142700	1468539000	573000	573000	573000	573000	0
258	20240709	142600	1468539000	573000	575000	575000	573000	2
259	20240709	142500	1467391000	573000	573000	573000	573000	2
260	20240709	142400	1466245000	573000	574000	574000	573000	21
261	20240709	142300	1454192000	574000	573000	574000	573000	3
262	20240709	142200	1452471000	573000	573000	573000	573000	1
263	20240709	142100	1451898000	572000	572000	572000	572000	1
264	20240709	142000	1451326000	572000	573000	573000	572000	3
265	20240709	141900	1449608000	573000	573000	574000	573000	4
266	20240709	141800	1447314000	573000	573000	573000	573000	2
267	20240709	141700	1446168000	572000	572000	572000	572000	2
268	20240709	141600	1445024000	572000	573000	573000	572000	4
269	20240709	141500	1442733000	573000	573000	573000	573000	1
270	20240709	141400	1442160000	573000	572000	573000	572000	6
271	20240709	141300	1438725000	572000	572000	572000	572000	2
272	20240709	141200	1437581000	575000	573000	575000	573000	6
273	20240709	141100	1434138000	573000	573000	573000	573000	1
274	20240709	141000	1433565000	572000	573000	573000	572000	3
275	20240709	140900	1431847000	573000	572000	573000	572000	15
276	20240709	140800	1423266000	572000	572000	572000	571000	5
277	20240709	140700	1420407000	572000	572000	572000	572000	1
278	20240709	140600	1419835000	571000	571000	571000	571000	1
279	20240709	140500	1419264000	572000	572000	572000	571000	6
280	20240709	140400	1415833000	572000	571000	572000	571000	2
281	20240709	140300	1414690000	571000	572000	572000	570000	105
282	20240709	140200	1354825000	571000	571000	571000	571000	1
283	20240709	140100	1354254000	571000	571000	571000	571000	3
284	20240709	140000	1352541000	570000	570000	570000	570000	2
285	20240709	135900	1351401000	570000	571000	571000	570000	12
286	20240709	135800	1344553000	571000	571000	571000	571000	10
287	20240709	135700	1338843000	571000	571000	571000	571000	0
288	20240709	135600	1338843000	571000	571000	571000	571000	2
289	20240709	135500	1337701000	571000	572000	572000	571000	3
290	20240709	135400	1335986000	571000	571000	571000	571000	1
291	20240709	135300	1335415000	571000	573000	573000	571000	14
292	20240709	135200	1327406000	572000	571000	572000	571000	3
293	20240709	135100	1325691000	571000	571000	571000	571000	1
294	20240709	135000	1325120000	571000	571000	571000	571000	1
295	20240709	134900	1324549000	573000	572000	573000	572000	4
296	20240709	134800	1322259000	572000	571000	572000	571000	3
297	20240709	134700	1320544000	571000	571000	571000	571000	1
298	20240709	134600	1319973000	572000	572000	572000	572000	3
299	20240709	134500	1318257000	572000	572000	572000	572000	3
300	20240709	134400	1316541000	571000	571000	571000	571000	1
301	20240709	134300	1315970000	571000	573000	573000	571000	6
302	20240709	134200	1312534000	573000	570000	573000	570000	28
303	20240709	134100	1296511000	570000	570000	570000	570000	1
304	20240709	134000	1295941000	572000	572000	572000	572000	2
305	20240709	133900	1294797000	572000	572000	572000	572000	68
306	20240709	133800	1255901000	570000	571000	571000	570000	71
307	20240709	133700	1215401000	571000	571000	571000	571000	1
308	20240709	133600	1214830000	573000	573000	573000	573000	2
309	20240709	133500	1213684000	573000	573000	573000	573000	2
310	20240709	133400	1212538000	573000	573000	573000	573000	12
311	20240709	133300	1205662000	574000	574000	574000	574000	2
312	20240709	133200	1204514000	573000	576000	576000	573000	3
313	20240709	133100	1202789000	576000	574000	576000	574000	35
314	20240709	133000	1182637000	571000	571000	571000	571000	5
315	20240709	132900	1179782000	570000	571000	571000	570000	30
316	20240709	132800	1162661000	571000	571000	571000	571000	4
317	20240709	132700	1160377000	570000	571000	571000	570000	56
318	20240709	132600	1128454000	571000	573000	573000	571000	68
319	20240709	132500	1089591000	573000	573000	573000	573000	5
320	20240709	132400	1086726000	573000	573000	573000	573000	0
321	20240709	132300	1086726000	573000	573000	573000	573000	3
322	20240709	132200	1085007000	572000	571000	572000	570000	31
323	20240709	132100	1067302000	571000	571000	571000	571000	3
324	20240709	132000	1065589000	571000	571000	571000	571000	14
325	20240709	131900	1057595000	570000	572000	572000	570000	101
326	20240709	131800	999995000	572000	573000	573000	572000	3
327	20240709	131700	998277000	573000	574000	574000	573000	20
328	20240709	131600	986815000	574000	574000	574000	573000	4
329	20240709	131500	984520000	574000	574000	574000	574000	4
330	20240709	131400	982224000	574000	574000	574000	574000	0
331	20240709	131300	982224000	574000	574000	574000	574000	5
332	20240709	131200	979354000	574000	574000	574000	574000	17
333	20240709	131100	969596000	574000	576000	576000	574000	3
334	20240709	131000	967870000	576000	576000	576000	576000	3
335	20240709	130900	966142000	572000	575000	575000	572000	60
336	20240709	130800	931738000	575000	575000	575000	575000	1
337	20240709	130700	931163000	575000	575000	575000	575000	2
338	20240709	130600	930013000	575000	575000	575000	575000	2
339	20240709	130500	928863000	575000	575000	575000	575000	5
340	20240709	130400	925988000	574000	572000	574000	572000	11
341	20240709	130300	919676000	575000	576000	576000	572000	113
342	20240709	130200	854855000	576000	576000	576000	576000	0
343	20240709	130100	854855000	576000	576000	576000	576000	1
344	20240709	130000	854279000	575000	575000	575000	575000	1
345	20240709	125900	853704000	575000	576000	577000	575000	46
346	20240709	125800	827241000	577000	577000	577000	577000	11
347	20240709	125700	820894000	577000	577000	577000	577000	0
348	20240709	125600	820894000	577000	578000	578000	577000	3
349	20240709	125500	819161000	578000	578000	578000	578000	4
350	20240709	125400	816849000	578000	578000	578000	578000	1
351	20240709	125300	816271000	577000	577000	577000	577000	1
352	20240709	125200	815694000	578000	578000	578000	578000	12
353	20240709	125100	808758000	578000	578000	578000	577000	20
354	20240709	125000	797200000	577000	577000	577000	577000	19
355	20240709	124900	786237000	576000	576000	576000	576000	1
356	20240709	124800	785661000	577000	577000	577000	577000	2
357	20240709	124700	784507000	577000	577000	577000	577000	2
358	20240709	124600	783353000	577000	577000	577000	577000	3
359	20240709	124500	781622000	575000	577000	577000	575000	16
360	20240709	124400	772420000	574000	574000	574000	574000	0
361	20240709	124300	772420000	574000	574000	574000	574000	0
362	20240709	124200	772420000	574000	575000	575000	574000	67
363	20240709	124100	733906000	575000	576000	576000	575000	74
364	20240709	124000	691283000	576000	578000	578000	576000	7
365	20240709	123900	687243000	576000	576000	576000	576000	0
366	20240709	123800	687243000	576000	576000	576000	576000	1
367	20240709	123700	686667000	577000	578000	578000	577000	13
368	20240709	123600	679164000	578000	578000	578000	578000	4
369	20240709	123500	676852000	578000	578000	578000	578000	2
370	20240709	123400	675696000	577000	578000	578000	577000	3
371	20240709	123300	673963000	577000	577000	577000	577000	1
372	20240709	123200	673386000	578000	578000	578000	578000	2
373	20240709	123100	672230000	577000	577000	577000	577000	0
374	20240709	123000	672230000	577000	577000	577000	577000	2
375	20240709	122900	671076000	577000	577000	577000	577000	0
376	20240709	122800	671076000	577000	577000	577000	577000	2
377	20240709	122700	669922000	577000	576000	577000	576000	11
378	20240709	122600	663576000	577000	577000	577000	577000	3
379	20240709	122500	661845000	577000	577000	577000	575000	206
380	20240709	122400	543307000	577000	577000	577000	577000	0
381	20240709	122300	543307000	577000	578000	578000	577000	5
382	20240709	122200	540418000	577000	577000	577000	577000	0
383	20240709	122100	540418000	577000	577000	577000	577000	2
384	20240709	122000	539264000	577000	577000	577000	576000	114
385	20240709	121900	473580000	577000	577000	577000	577000	1
386	20240709	121800	473003000	577000	577000	577000	577000	0
387	20240709	121700	473003000	577000	577000	577000	577000	0
388	20240709	121600	473003000	577000	577000	577000	577000	2
389	20240709	121500	471849000	577000	577000	577000	577000	0
390	20240709	121400	471849000	577000	577000	577000	577000	0
391	20240709	121300	471849000	577000	577000	577000	577000	0
392	20240709	121200	471849000	577000	577000	577000	577000	1
393	20240709	121100	471272000	577000	577000	577000	577000	0
394	20240709	121000	471272000	577000	577000	577000	577000	0
395	20240709	120900	471272000	577000	577000	577000	577000	1
396	20240709	120800	470695000	577000	577000	577000	577000	2
397	20240709	120700	469541000	577000	577000	577000	577000	0
398	20240709	120600	469541000	577000	577000	577000	577000	0
399	20240709	120500	469541000	577000	577000	577000	577000	1
400	20240709	120400	468964000	578000	577000	578000	577000	23
401	20240709	120300	455689000	577000	577000	577000	577000	2
402	20240709	120200	454535000	577000	577000	577000	577000	7
403	20240709	120100	450496000	577000	577000	577000	577000	1
404	20240709	120000	449919000	577000	577000	577000	577000	11
405	20240709	115900	443572000	577000	577000	577000	577000	2
406	20240709	115800	442418000	577000	577000	577000	577000	0
407	20240709	115700	442418000	577000	577000	577000	577000	1
408	20240709	115600	441841000	576000	576000	576000	576000	0
409	20240709	115500	441841000	576000	576000	576000	576000	0
410	20240709	115400	441841000	576000	576000	576000	576000	0
411	20240709	115300	441841000	576000	576000	576000	576000	1
412	20240709	115200	441265000	576000	576000	576000	576000	0
413	20240709	115100	441265000	576000	576000	576000	576000	0
414	20240709	115000	441265000	576000	576000	577000	576000	3
415	20240709	114900	439536000	577000	577000	577000	577000	0
416	20240709	114800	439536000	577000	577000	577000	577000	9
417	20240709	114700	434343000	577000	578000	578000	577000	2
418	20240709	114600	433188000	577000	577000	577000	577000	1
419	20240709	114500	432611000	577000	577000	577000	577000	1
420	20240709	114400	432034000	576000	576000	576000	576000	0
421	20240709	114300	432034000	576000	576000	576000	576000	0
422	20240709	114200	432034000	576000	577000	577000	576000	6
423	20240709	114100	428573000	577000	577000	577000	577000	7
424	20240709	114000	424534000	577000	578000	578000	577000	41
425	20240709	113900	400870000	578000	578000	578000	578000	1
426	20240709	113800	400292000	578000	578000	578000	578000	1
427	20240709	113700	399714000	579000	579000	579000	579000	20
428	20240709	113600	388134000	579000	579000	579000	579000	0
429	20240709	113500	388134000	579000	579000	579000	579000	1
430	20240709	113400	387555000	579000	579000	579000	579000	0
431	20240709	113300	387555000	579000	579000	579000	579000	1
432	20240709	113200	386976000	580000	580000	580000	580000	0
433	20240709	113100	386976000	580000	580000	580000	580000	14
434	20240709	113000	378856000	580000	580000	580000	580000	0
435	20240709	112900	378856000	580000	580000	580000	580000	0
436	20240709	112800	378856000	580000	580000	580000	580000	2
437	20240709	112700	377696000	580000	580000	580000	580000	0
438	20240709	112600	377696000	580000	580000	580000	580000	0
439	20240709	112500	377696000	580000	580000	580000	580000	1
440	20240709	112400	377116000	581000	580000	581000	580000	3
441	20240709	112300	375374000	580000	580000	580000	580000	0
442	20240709	112200	375374000	580000	580000	580000	580000	4
443	20240709	112100	373054000	580000	580000	580000	580000	18
444	20240709	112000	362614000	579000	579000	579000	579000	2
445	20240709	111900	361456000	578000	578000	578000	578000	1
446	20240709	111800	360878000	578000	578000	578000	578000	0
447	20240709	111700	360878000	578000	579000	579000	578000	2
448	20240709	111600	359721000	579000	579000	579000	579000	2
449	20240709	111500	358563000	579000	579000	579000	579000	20
450	20240709	111400	346983000	579000	579000	579000	579000	2
451	20240709	111300	345825000	578000	578000	578000	578000	1
452	20240709	111200	345247000	578000	578000	578000	578000	3
453	20240709	111100	343513000	578000	578000	578000	578000	14
454	20240709	111000	335421000	578000	578000	578000	578000	0
455	20240709	110900	335421000	578000	577000	578000	577000	3
456	20240709	110800	333688000	577000	577000	577000	577000	1
457	20240709	110700	333111000	577000	577000	577000	577000	1
458	20240709	110600	332534000	577000	577000	577000	577000	0
459	20240709	110500	332534000	577000	577000	577000	577000	1
460	20240709	110400	331957000	577000	577000	577000	577000	10
461	20240709	110300	326187000	577000	577000	577000	577000	0
462	20240709	110200	326187000	577000	577000	577000	577000	1
463	20240709	110100	325610000	577000	577000	577000	577000	0
464	20240709	110000	325610000	577000	577000	577000	577000	0
465	20240709	105900	325610000	577000	577000	577000	577000	1
466	20240709	105800	325033000	577000	577000	577000	577000	1
467	20240709	105700	324456000	577000	577000	577000	577000	0
468	20240709	105600	324456000	577000	577000	577000	577000	1
469	20240709	105500	323879000	577000	577000	577000	577000	0
470	20240709	105400	323879000	577000	577000	577000	577000	1
471	20240709	105300	323302000	576000	576000	576000	576000	0
472	20240709	105200	323302000	576000	576000	576000	576000	0
473	20240709	105100	323302000	576000	576000	576000	576000	1
474	20240709	105000	322726000	577000	577000	577000	577000	1
475	20240709	104900	322149000	578000	578000	578000	578000	0
476	20240709	104800	322149000	578000	578000	578000	578000	0
477	20240709	104700	322149000	578000	578000	578000	576000	114
478	20240709	104600	256372000	578000	580000	580000	578000	12
479	20240709	104500	249416000	580000	580000	580000	580000	0
480	20240709	104400	249416000	580000	580000	580000	580000	1
481	20240709	104300	248836000	577000	577000	577000	577000	1
482	20240709	104200	248259000	577000	578000	578000	577000	2
483	20240709	104100	247104000	580000	580000	580000	580000	14
484	20240709	104000	238984000	580000	580000	580000	580000	15
485	20240709	103900	230284000	580000	580000	580000	580000	0
486	20240709	103800	230284000	580000	580000	580000	580000	0
487	20240709	103700	230284000	580000	580000	580000	580000	0
488	20240709	103600	230284000	580000	581000	582000	580000	32
489	20240709	103500	211692000	581000	581000	581000	581000	0
490	20240709	103400	211692000	581000	581000	581000	581000	0
491	20240709	103300	211692000	581000	581000	581000	581000	3
492	20240709	103200	209949000	581000	581000	581000	581000	1
493	20240709	103100	209368000	581000	581000	581000	581000	0
494	20240709	103000	209368000	581000	581000	581000	581000	0
495	20240709	102900	209368000	581000	581000	581000	581000	1
496	20240709	102800	208787000	581000	581000	581000	581000	0
497	20240709	102700	208787000	581000	581000	581000	581000	0
498	20240709	102600	208787000	581000	581000	581000	581000	0
499	20240709	102500	208787000	581000	581000	581000	581000	3
500	20240709	102400	207044000	581000	581000	581000	581000	0
501	20240709	102300	207044000	581000	581000	581000	581000	0
502	20240709	102200	207044000	581000	581000	581000	581000	0
503	20240709	102100	207044000	581000	581000	581000	581000	1
504	20240709	102000	206463000	581000	581000	581000	581000	0
505	20240709	101900	206463000	581000	581000	581000	581000	0
506	20240709	101800	206463000	581000	581000	581000	581000	2
507	20240709	101700	205301000	581000	581000	581000	581000	1
508	20240709	101600	204720000	581000	581000	581000	581000	1
509	20240709	101500	204139000	581000	581000	581000	581000	1
510	20240709	101400	203558000	581000	581000	581000	581000	1
511	20240709	101300	202977000	581000	581000	581000	581000	0
512	20240709	101200	202977000	581000	581000	581000	581000	0
513	20240709	101100	202977000	581000	581000	581000	581000	0
514	20240709	101000	202977000	581000	581000	581000	581000	1
515	20240709	100900	202396000	581000	581000	581000	581000	0
516	20240709	100800	202396000	581000	581000	581000	581000	0
517	20240709	100700	202396000	581000	581000	581000	581000	1
518	20240709	100600	201815000	581000	582000	582000	581000	18
519	20240709	100500	191340000	581000	581000	581000	581000	0
520	20240709	100400	191340000	581000	581000	581000	581000	7
521	20240709	100300	187273000	581000	581000	581000	581000	1
522	20240709	100200	186692000	580000	580000	580000	580000	0
523	20240709	100100	186692000	580000	580000	580000	580000	1
524	20240709	100000	186112000	580000	580000	580000	580000	1
525	20240709	095900	185532000	580000	580000	580000	580000	2
526	20240709	095800	184372000	581000	581000	581000	581000	2
527	20240709	095700	183210000	581000	581000	581000	581000	3
528	20240709	095600	181467000	581000	581000	581000	581000	0
529	20240709	095500	181467000	581000	581000	581000	581000	1
530	20240709	095400	180886000	581000	581000	581000	581000	3
531	20240709	095300	179143000	582000	582000	582000	582000	3
532	20240709	095200	177397000	582000	582000	582000	582000	1
533	20240709	095100	176815000	583000	583000	583000	583000	10
534	20240709	095000	170985000	582000	582000	582000	582000	1
535	20240709	094900	170403000	582000	582000	582000	582000	0
536	20240709	094800	170403000	582000	582000	582000	582000	2
537	20240709	094700	169239000	582000	582000	582000	582000	0
538	20240709	094600	169239000	582000	582000	582000	582000	0
539	20240709	094500	169239000	582000	582000	582000	582000	0
540	20240709	094400	169239000	582000	582000	582000	582000	2
541	20240709	094300	168075000	584000	584000	584000	584000	0
542	20240709	094200	168075000	584000	582000	584000	582000	4
543	20240709	094100	165741000	582000	582000	582000	582000	1
544	20240709	094000	165159000	582000	582000	582000	582000	0
545	20240709	093900	165159000	582000	582000	582000	582000	2
546	20240709	093800	163995000	582000	582000	582000	582000	0
547	20240709	093700	163995000	582000	582000	582000	582000	1
548	20240709	093600	163413000	582000	582000	582000	582000	0
549	20240709	093500	163413000	582000	582000	582000	582000	6
550	20240709	093400	159921000	585000	582000	585000	581000	231
551	20240709	093300	25630000	582000	582000	582000	582000	3
552	20240709	093200	23884000	584000	584000	584000	584000	0
553	20240709	093100	23884000	584000	583000	584000	583000	20
554	20240709	093000	12216000	582000	582000	582000	582000	0
555	20240709	092900	12216000	582000	582000	582000	582000	1
556	20240709	092800	11634000	583000	583000	583000	583000	0
557	20240709	092700	11634000	583000	583000	583000	583000	2
558	20240709	092600	10468000	582000	582000	582000	582000	0
559	20240709	092500	10468000	582000	582000	582000	582000	0
560	20240709	092400	10468000	582000	582000	582000	582000	0
561	20240709	092300	10468000	582000	582000	582000	582000	0
562	20240709	092200	10468000	582000	582000	582000	582000	0
563	20240709	092100	10468000	582000	582000	582000	582000	4
564	20240709	092000	8140000	581000	581000	581000	581000	0
565	20240709	091900	8140000	581000	582000	582000	581000	13
566	20240709	091800	585000	585000	585000	585000	585000	0
567	20240709	091700	585000	585000	585000	585000	585000	0
568	20240709	091600	585000	585000	585000	585000	585000	0
569	20240709	091500	585000	585000	585000	585000	585000	0
570	20240709	091400	585000	585000	585000	585000	585000	0
571	20240709	091300	585000	585000	585000	585000	585000	0
572	20240709	091200	585000	585000	585000	585000	585000	0
573	20240709	091100	585000	585000	585000	585000	585000	0
574	20240709	091000	585000	585000	585000	585000	585000	0
575	20240709	090900	585000	585000	585000	585000	585000	0
576	20240709	090800	585000	585000	585000	585000	585000	0
577	20240709	090700	585000	585000	585000	585000	585000	0
578	20240709	090600	585000	585000	585000	585000	585000	0
579	20240709	090500	585000	585000	585000	585000	585000	0
580	20240709	090400	585000	585000	585000	585000	585000	0
581	20240709	090300	585000	585000	585000	585000	585000	0
582	20240709	090200	585000	585000	585000	585000	585000	0
583	20240709	090100	585000	585000	585000	585000	585000	0
584	20240709	090000	585000	585000	585000	585000	585000	1