KissMeData/003920/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	184200	2378175000	554000	554000	554000	554000	57
3	20240710	184100	2378175000	554000	554000	554000	554000	0
4	20240710	184000	2378175000	554000	554000	554000	554000	0
5	20240710	183900	2378175000	554000	554000	554000	554000	0
6	20240710	183800	2378175000	554000	554000	554000	554000	0
7	20240710	183700	2378175000	554000	554000	554000	554000	0
8	20240710	183600	2378175000	554000	554000	554000	554000	0
9	20240710	183500	2378175000	554000	554000	554000	554000	0
10	20240710	183400	2378175000	554000	554000	554000	554000	0
11	20240710	183300	2378175000	554000	554000	554000	554000	0
12	20240710	183200	2378175000	554000	554000	554000	554000	0
13	20240710	183100	2378175000	554000	554000	554000	554000	0
14	20240710	183000	2378175000	554000	554000	554000	554000	0
15	20240710	182900	2378175000	554000	554000	554000	554000	0
16	20240710	182800	2378175000	554000	554000	554000	554000	0
17	20240710	182700	2378175000	554000	554000	554000	554000	0
18	20240710	182600	2378175000	554000	554000	554000	554000	0
19	20240710	182500	2378175000	554000	554000	554000	554000	0
20	20240710	182400	2378175000	554000	554000	554000	554000	0
21	20240710	182300	2378175000	554000	554000	554000	554000	0
22	20240710	182200	2378175000	554000	554000	554000	554000	0
23	20240710	182100	2378175000	554000	554000	554000	554000	0
24	20240710	182000	2378175000	554000	554000	554000	554000	0
25	20240710	181900	2378175000	554000	554000	554000	554000	0
26	20240710	181800	2378175000	554000	554000	554000	554000	0
27	20240710	181700	2378175000	554000	554000	554000	554000	0
28	20240710	181600	2378175000	554000	554000	554000	554000	0
29	20240710	181500	2378175000	554000	554000	554000	554000	0
30	20240710	181400	2378175000	554000	554000	554000	554000	0
31	20240710	181300	2378175000	554000	554000	554000	554000	0
32	20240710	181200	2378175000	554000	554000	554000	554000	57
33	20240710	181100	2378175000	554000	554000	554000	554000	0
34	20240710	181000	2378175000	554000	554000	554000	554000	0
35	20240710	180900	2378175000	554000	554000	554000	554000	0
36	20240710	180800	2378175000	554000	554000	554000	554000	0
37	20240710	180700	2378175000	554000	554000	554000	554000	0
38	20240710	180600	2378175000	554000	554000	554000	554000	0
39	20240710	180500	2378175000	554000	554000	554000	554000	0
40	20240710	180400	2378175000	554000	554000	554000	554000	0
41	20240710	180300	2378175000	554000	554000	554000	554000	0
42	20240710	180200	2378175000	554000	554000	554000	554000	0
43	20240710	180100	2378175000	554000	554000	554000	554000	0
44	20240710	180000	2378175000	554000	554000	554000	554000	0
45	20240710	175900	2378175000	554000	554000	554000	554000	0
46	20240710	175800	2378175000	554000	554000	554000	554000	0
47	20240710	175700	2378175000	554000	554000	554000	554000	0
48	20240710	175600	2378175000	554000	554000	554000	554000	0
49	20240710	175500	2378175000	554000	554000	554000	554000	0
50	20240710	175400	2378175000	554000	554000	554000	554000	0
51	20240710	175300	2378175000	554000	554000	554000	554000	0
52	20240710	175200	2378175000	554000	554000	554000	554000	0
53	20240710	175100	2378175000	554000	554000	554000	554000	0
54	20240710	175000	2378175000	554000	554000	554000	554000	0
55	20240710	174900	2378175000	554000	554000	554000	554000	0
56	20240710	174800	2378175000	554000	554000	554000	554000	0
57	20240710	174700	2378175000	554000	554000	554000	554000	0
58	20240710	174600	2378175000	554000	554000	554000	554000	0
59	20240710	174500	2378175000	554000	554000	554000	554000	0
60	20240710	174400	2378175000	554000	554000	554000	554000	0
61	20240710	174300	2378175000	554000	554000	554000	554000	0
62	20240710	174200	2378175000	554000	554000	554000	554000	57
63	20240710	174100	2378175000	554000	554000	554000	554000	0
64	20240710	174000	2378175000	554000	554000	554000	554000	0
65	20240710	173900	2378175000	554000	554000	554000	554000	0
66	20240710	173800	2378175000	554000	554000	554000	554000	0
67	20240710	173700	2378175000	554000	554000	554000	554000	0
68	20240710	173600	2378175000	554000	554000	554000	554000	0
69	20240710	173500	2378175000	554000	554000	554000	554000	0
70	20240710	173400	2378175000	554000	554000	554000	554000	0
71	20240710	173300	2378175000	554000	554000	554000	554000	0
72	20240710	173200	2378175000	554000	554000	554000	554000	0
73	20240710	173100	2378175000	554000	554000	554000	554000	0
74	20240710	173000	2378175000	554000	554000	554000	554000	0
75	20240710	172900	2378175000	554000	554000	554000	554000	0
76	20240710	172800	2378175000	554000	554000	554000	554000	0
77	20240710	172700	2378175000	554000	554000	554000	554000	0
78	20240710	172600	2378175000	554000	554000	554000	554000	0
79	20240710	172500	2378175000	554000	554000	554000	554000	0
80	20240710	172400	2378175000	554000	554000	554000	554000	0
81	20240710	172300	2378175000	554000	554000	554000	554000	0
82	20240710	172200	2378175000	554000	554000	554000	554000	0
83	20240710	172100	2378175000	554000	554000	554000	554000	0
84	20240710	172000	2378175000	554000	554000	554000	554000	0
85	20240710	171900	2378175000	554000	554000	554000	554000	0
86	20240710	171800	2378175000	554000	554000	554000	554000	0
87	20240710	171700	2378175000	554000	554000	554000	554000	0
88	20240710	171600	2378175000	554000	554000	554000	554000	0
89	20240710	171500	2378175000	554000	554000	554000	554000	0
90	20240710	171400	2378175000	554000	554000	554000	554000	0
91	20240710	171300	2378175000	554000	554000	554000	554000	0
92	20240710	171200	2378175000	554000	554000	554000	554000	57
93	20240710	171100	2378175000	554000	554000	554000	554000	0
94	20240710	171000	2378175000	554000	554000	554000	554000	0
95	20240710	170900	2378175000	554000	554000	554000	554000	0
96	20240710	170800	2378175000	554000	554000	554000	554000	0
97	20240710	170700	2378175000	554000	554000	554000	554000	0
98	20240710	170600	2378175000	554000	554000	554000	554000	0
99	20240710	170500	2378175000	554000	554000	554000	554000	0
100	20240710	170400	2378175000	554000	554000	554000	554000	0
101	20240710	170300	2378175000	554000	554000	554000	554000	0
102	20240710	170200	2378175000	554000	554000	554000	554000	0
103	20240710	170100	2378175000	554000	554000	554000	554000	0
104	20240710	170000	2378175000	554000	554000	554000	554000	0
105	20240710	165900	2378175000	554000	554000	554000	554000	0
106	20240710	165800	2378175000	554000	554000	554000	554000	0
107	20240710	165700	2378175000	554000	554000	554000	554000	0
108	20240710	165600	2378175000	554000	554000	554000	554000	0
109	20240710	165500	2378175000	554000	554000	554000	554000	0
110	20240710	165400	2378175000	554000	554000	554000	554000	0
111	20240710	165300	2378175000	554000	554000	554000	554000	0
112	20240710	165200	2378175000	554000	554000	554000	554000	0
113	20240710	165100	2378175000	554000	554000	554000	554000	0
114	20240710	165000	2378175000	554000	554000	554000	554000	0
115	20240710	164900	2378175000	554000	554000	554000	554000	0
116	20240710	164800	2378175000	554000	554000	554000	554000	0
117	20240710	164700	2378175000	554000	554000	554000	554000	0
118	20240710	164600	2378175000	554000	554000	554000	554000	0
119	20240710	164500	2378175000	554000	554000	554000	554000	0
120	20240710	164400	2378175000	554000	554000	554000	554000	0
121	20240710	164300	2378175000	554000	554000	554000	554000	0
122	20240710	164200	2378175000	554000	554000	554000	554000	57
123	20240710	164100	2378175000	554000	554000	554000	554000	0
124	20240710	164000	2378175000	554000	554000	554000	554000	0
125	20240710	163900	2378175000	554000	554000	554000	554000	0
126	20240710	163800	2378175000	554000	554000	554000	554000	0
127	20240710	163700	2378175000	554000	554000	554000	554000	0
128	20240710	163600	2378175000	554000	554000	554000	554000	0
129	20240710	163500	2378175000	554000	554000	554000	554000	0
130	20240710	163400	2378175000	554000	554000	554000	554000	0
131	20240710	163300	2378175000	554000	554000	554000	554000	0
132	20240710	163200	2378175000	554000	554000	554000	554000	0
133	20240710	163100	2378175000	554000	554000	554000	554000	0
134	20240710	163000	2378175000	554000	554000	554000	554000	0
135	20240710	162900	2378175000	554000	554000	554000	554000	0
136	20240710	162800	2378175000	554000	554000	554000	554000	0
137	20240710	162700	2378175000	554000	554000	554000	554000	0
138	20240710	162600	2378175000	554000	554000	554000	554000	0
139	20240710	162500	2378175000	554000	554000	554000	554000	0
140	20240710	162400	2378175000	554000	554000	554000	554000	0
141	20240710	162300	2378175000	554000	554000	554000	554000	0
142	20240710	162200	2378175000	554000	554000	554000	554000	0
143	20240710	162100	2378175000	554000	554000	554000	554000	0
144	20240710	162000	2378175000	554000	554000	554000	554000	0
145	20240710	161900	2378175000	554000	554000	554000	554000	0
146	20240710	161800	2378175000	554000	554000	554000	554000	0
147	20240710	161700	2378175000	554000	554000	554000	554000	0
148	20240710	161600	2378175000	554000	554000	554000	554000	0
149	20240710	161500	2378175000	554000	554000	554000	554000	0
150	20240710	161400	2378175000	554000	554000	554000	554000	0
151	20240710	161300	2378175000	554000	554000	554000	554000	0
152	20240710	161200	2378175000	554000	554000	554000	554000	57
153	20240710	161100	2378175000	554000	554000	554000	554000	0
154	20240710	161000	2378175000	554000	554000	554000	554000	0
155	20240710	160900	2378175000	554000	554000	554000	554000	0
156	20240710	160800	2378175000	554000	554000	554000	554000	0
157	20240710	160700	2378175000	554000	554000	554000	554000	0
158	20240710	160600	2378175000	554000	554000	554000	554000	0
159	20240710	160500	2378175000	554000	554000	554000	554000	0
160	20240710	160400	2378175000	554000	554000	554000	554000	0
161	20240710	160300	2378175000	554000	554000	554000	554000	0
162	20240710	160200	2378175000	554000	554000	554000	554000	0
163	20240710	160100	2378175000	554000	554000	554000	554000	0
164	20240710	160000	2378175000	554000	554000	554000	554000	0
165	20240710	155900	2378175000	554000	554000	554000	554000	0
166	20240710	155800	2378175000	554000	554000	554000	554000	0
167	20240710	155700	2378175000	554000	554000	554000	554000	0
168	20240710	155600	2378175000	554000	554000	554000	554000	0
169	20240710	155500	2378175000	554000	554000	554000	554000	0
170	20240710	155400	2378175000	554000	554000	554000	554000	0
171	20240710	155300	2378175000	554000	554000	554000	554000	0
172	20240710	155200	2378175000	554000	554000	554000	554000	0
173	20240710	155100	2378175000	554000	554000	554000	554000	0
174	20240710	155000	2378175000	554000	554000	554000	554000	0
175	20240710	154900	2378175000	554000	554000	554000	554000	0
176	20240710	154800	2378175000	554000	554000	554000	554000	0
177	20240710	154700	2378175000	554000	554000	554000	554000	0
178	20240710	154600	2378175000	554000	554000	554000	554000	0
179	20240710	154500	2378175000	554000	554000	554000	554000	0
180	20240710	154400	2378175000	554000	554000	554000	554000	0
181	20240710	154300	2378175000	554000	554000	554000	554000	0
182	20240710	154200	2378175000	554000	554000	554000	554000	57
183	20240710	154100	2378175000	554000	554000	554000	554000	0
184	20240710	154000	2378175000	554000	554000	554000	554000	0
185	20240710	153900	2378175000	554000	554000	554000	554000	0
186	20240710	153800	2378175000	554000	554000	554000	554000	0
187	20240710	153700	2378175000	554000	554000	554000	554000	0
188	20240710	153600	2378175000	554000	554000	554000	554000	0
189	20240710	153500	2378175000	554000	554000	554000	554000	0
190	20240710	153400	2378175000	554000	554000	554000	554000	0
191	20240710	153300	2378175000	554000	554000	554000	554000	0
192	20240710	153200	2378175000	554000	554000	554000	554000	0
193	20240710	153100	2378175000	554000	554000	554000	554000	0
194	20240710	153000	2378175000	554000	554000	554000	554000	57
195	20240710	152900	2346597000	554000	554000	554000	554000	0
196	20240710	152800	2346597000	554000	554000	554000	554000	0
197	20240710	152700	2346597000	554000	554000	554000	554000	0
198	20240710	152600	2346597000	554000	554000	554000	554000	0
199	20240710	152500	2346597000	554000	554000	554000	554000	0
200	20240710	152400	2346597000	554000	554000	554000	554000	0
201	20240710	152300	2346597000	554000	554000	554000	554000	0
202	20240710	152200	2346597000	554000	554000	554000	554000	0
203	20240710	152100	2346597000	554000	554000	554000	554000	0
204	20240710	152000	2346597000	554000	554000	554000	554000	0
205	20240710	151900	2346597000	554000	553000	555000	553000	25
206	20240710	151800	2332745000	554000	554000	554000	554000	2
207	20240710	151700	2331637000	554000	551000	558000	550000	153
208	20240710	151600	2247355000	552000	552000	552000	550000	179
209	20240710	151500	2148646000	552000	557000	557000	552000	292
210	20240710	151400	1986934000	559000	557000	559000	557000	35
211	20240710	151300	1967401000	558000	558000	558000	558000	0
212	20240710	151200	1967401000	558000	557000	558000	557000	2
213	20240710	151100	1966286000	556000	556000	556000	556000	10
214	20240710	151000	1960726000	556000	557000	557000	556000	11
215	20240710	150900	1954609000	556000	556000	556000	555000	5
216	20240710	150800	1951830000	556000	556000	556000	556000	1
217	20240710	150700	1951274000	555000	555000	555000	555000	21
218	20240710	150600	1939619000	554000	560000	560000	553000	522
219	20240710	150500	1650138000	563000	560000	563000	560000	10
220	20240710	150400	1644521000	560000	558000	560000	558000	18
221	20240710	150300	1634461000	557000	557000	558000	557000	6
222	20240710	150200	1631118000	557000	555000	557000	555000	54
223	20240710	150100	1601096000	553000	556000	556000	553000	20
224	20240710	150000	1589999000	556000	556000	556000	556000	3
225	20240710	145900	1588331000	554000	555000	555000	554000	12
226	20240710	145800	1581673000	555000	555000	555000	555000	1
227	20240710	145700	1581118000	555000	554000	555000	554000	38
228	20240710	145600	1560043000	555000	554000	555000	553000	95
229	20240710	145500	1507470000	554000	554000	554000	554000	27
230	20240710	145400	1492512000	555000	555000	555000	555000	0
231	20240710	145300	1492512000	555000	556000	556000	552000	181
232	20240710	145200	1392240000	557000	557000	557000	553000	207
233	20240710	145100	1277412000	557000	557000	557000	557000	0
234	20240710	145000	1277412000	557000	557000	557000	557000	0
235	20240710	144900	1277412000	557000	557000	557000	557000	1
236	20240710	144800	1276855000	557000	558000	558000	557000	38
237	20240710	144700	1255656000	559000	558000	559000	558000	11
238	20240710	144600	1249517000	558000	558000	558000	558000	1
239	20240710	144500	1248959000	559000	559000	559000	559000	0
240	20240710	144400	1248959000	559000	559000	559000	559000	1
241	20240710	144300	1248400000	559000	559000	559000	559000	25
242	20240710	144200	1234425000	560000	560000	560000	560000	0
243	20240710	144100	1234425000	560000	559000	560000	559000	2
244	20240710	144000	1233306000	559000	559000	559000	559000	1
245	20240710	143900	1232747000	559000	559000	559000	559000	0
246	20240710	143800	1232747000	559000	560000	560000	559000	6
247	20240710	143700	1229388000	560000	560000	560000	560000	2
248	20240710	143600	1228268000	560000	559000	560000	559000	2
249	20240710	143500	1227149000	559000	559000	559000	559000	3
250	20240710	143400	1225472000	558000	559000	559000	558000	14
251	20240710	143300	1217656000	559000	559000	559000	559000	1
252	20240710	143200	1217097000	559000	559000	559000	559000	1
253	20240710	143100	1216538000	560000	559000	560000	559000	23
254	20240710	143000	1203674000	558000	558000	558000	558000	24
255	20240710	142900	1190282000	555000	561000	561000	552000	296
256	20240710	142800	1025056000	562000	562000	562000	562000	2
257	20240710	142700	1023932000	562000	562000	562000	562000	0
258	20240710	142600	1023932000	562000	562000	562000	562000	9
259	20240710	142500	1018874000	562000	562000	562000	562000	1
260	20240710	142400	1018312000	562000	562000	562000	562000	0
261	20240710	142300	1018312000	562000	562000	562000	562000	2
262	20240710	142200	1017188000	562000	562000	562000	562000	0
263	20240710	142100	1017188000	562000	562000	562000	562000	1
264	20240710	142000	1016626000	562000	562000	562000	562000	1
265	20240710	141900	1016064000	562000	562000	562000	562000	0
266	20240710	141800	1016064000	562000	562000	562000	561000	67
267	20240710	141700	978465000	563000	563000	563000	563000	8
268	20240710	141600	973961000	563000	562000	563000	562000	22
269	20240710	141500	961577000	561000	561000	561000	561000	0
270	20240710	141400	961577000	561000	563000	563000	561000	300
271	20240710	141300	793029000	563000	563000	563000	563000	1
272	20240710	141200	792466000	563000	563000	563000	563000	5
273	20240710	141100	789651000	563000	563000	563000	563000	1
274	20240710	141000	789088000	564000	564000	564000	564000	0
275	20240710	140900	789088000	564000	564000	564000	564000	3
276	20240710	140800	787396000	564000	564000	564000	564000	0
277	20240710	140700	787396000	564000	564000	564000	564000	1
278	20240710	140600	786832000	564000	564000	564000	564000	7
279	20240710	140500	782884000	564000	564000	564000	564000	0
280	20240710	140400	782884000	564000	564000	564000	564000	2
281	20240710	140300	781756000	564000	564000	564000	564000	0
282	20240710	140200	781756000	564000	564000	564000	564000	1
283	20240710	140100	781192000	564000	564000	564000	564000	0
284	20240710	140000	781192000	564000	564000	564000	564000	0
285	20240710	135900	781192000	564000	565000	565000	564000	89
286	20240710	135800	730961000	565000	565000	565000	565000	0
287	20240710	135700	730961000	565000	565000	565000	565000	0
288	20240710	135600	730961000	565000	565000	565000	565000	2
289	20240710	135500	729831000	567000	567000	567000	567000	0
290	20240710	135400	729831000	567000	567000	567000	567000	0
291	20240710	135300	729831000	567000	567000	567000	567000	0
292	20240710	135200	729831000	567000	567000	567000	567000	7
293	20240710	135100	725862000	566000	566000	566000	566000	0
294	20240710	135000	725862000	566000	566000	566000	566000	0
295	20240710	134900	725862000	566000	566000	566000	566000	1
296	20240710	134800	725296000	567000	567000	567000	567000	0
297	20240710	134700	725296000	567000	567000	567000	567000	0
298	20240710	134600	725296000	567000	567000	567000	567000	0
299	20240710	134500	725296000	567000	567000	567000	567000	0
300	20240710	134400	725296000	567000	567000	567000	567000	0
301	20240710	134300	725296000	567000	567000	567000	567000	2
302	20240710	134200	724162000	566000	566000	566000	566000	0
303	20240710	134100	724162000	566000	566000	566000	566000	2
304	20240710	134000	723030000	566000	566000	566000	566000	0
305	20240710	133900	723030000	566000	566000	566000	566000	0
306	20240710	133800	723030000	566000	566000	566000	566000	0
307	20240710	133700	723030000	566000	566000	566000	566000	0
308	20240710	133600	723030000	566000	566000	566000	566000	0
309	20240710	133500	723030000	566000	566000	566000	566000	0
310	20240710	133400	723030000	566000	566000	566000	566000	11
311	20240710	133300	716804000	566000	566000	566000	566000	0
312	20240710	133200	716804000	566000	566000	566000	566000	0
313	20240710	133100	716804000	566000	566000	566000	566000	0
314	20240710	133000	716804000	566000	566000	566000	566000	0
315	20240710	132900	716804000	566000	566000	566000	566000	0
316	20240710	132800	716804000	566000	566000	566000	566000	0
317	20240710	132700	716804000	566000	566000	566000	566000	0
318	20240710	132600	716804000	566000	566000	566000	566000	1
319	20240710	132500	716238000	566000	566000	566000	566000	0
320	20240710	132400	716238000	566000	566000	566000	566000	0
321	20240710	132300	716238000	566000	566000	566000	566000	20
322	20240710	132200	704918000	566000	566000	566000	566000	0
323	20240710	132100	704918000	566000	566000	566000	566000	0
324	20240710	132000	704918000	566000	566000	566000	566000	0
325	20240710	131900	704918000	566000	566000	566000	566000	1
326	20240710	131800	704352000	566000	566000	566000	566000	0
327	20240710	131700	704352000	566000	566000	566000	566000	0
328	20240710	131600	704352000	566000	566000	566000	566000	0
329	20240710	131500	704352000	566000	566000	566000	566000	0
330	20240710	131400	704352000	566000	566000	566000	566000	0
331	20240710	131300	704352000	566000	566000	566000	566000	0
332	20240710	131200	704352000	566000	566000	566000	566000	1
333	20240710	131100	703786000	567000	567000	567000	567000	0
334	20240710	131000	703786000	567000	567000	567000	567000	0
335	20240710	130900	703786000	567000	567000	567000	567000	0
336	20240710	130800	703786000	567000	567000	567000	567000	0
337	20240710	130700	703786000	567000	567000	567000	567000	0
338	20240710	130600	703786000	567000	567000	567000	567000	13
339	20240710	130500	696415000	566000	566000	566000	566000	0
340	20240710	130400	696415000	566000	566000	566000	566000	2
341	20240710	130300	695283000	566000	566000	566000	566000	0
342	20240710	130200	695283000	566000	566000	566000	566000	0
343	20240710	130100	695283000	566000	566000	566000	566000	0
344	20240710	130000	695283000	566000	566000	566000	566000	2
345	20240710	125900	694151000	566000	566000	566000	566000	2
346	20240710	125800	693019000	566000	566000	566000	566000	1
347	20240710	125700	692453000	566000	566000	566000	566000	3
348	20240710	125600	690755000	566000	566000	566000	566000	1
349	20240710	125500	690189000	567000	567000	567000	567000	0
350	20240710	125400	690189000	567000	567000	567000	567000	1
351	20240710	125300	689622000	567000	567000	567000	567000	2
352	20240710	125200	688488000	567000	567000	567000	567000	0
353	20240710	125100	688488000	567000	567000	567000	567000	3
354	20240710	125000	686787000	567000	567000	567000	567000	0
355	20240710	124900	686787000	567000	567000	567000	567000	1
356	20240710	124800	686220000	567000	567000	567000	567000	1
357	20240710	124700	685653000	567000	567000	567000	567000	2
358	20240710	124600	684519000	567000	566000	567000	566000	4
359	20240710	124500	682253000	566000	566000	566000	566000	0
360	20240710	124400	682253000	566000	566000	566000	566000	1
361	20240710	124300	681687000	566000	566000	566000	566000	2
362	20240710	124200	680555000	566000	566000	566000	566000	2
363	20240710	124100	679423000	566000	566000	566000	566000	2
364	20240710	124000	678291000	566000	566000	566000	566000	0
365	20240710	123900	678291000	566000	566000	566000	566000	1
366	20240710	123800	677725000	566000	566000	566000	566000	2
367	20240710	123700	676593000	566000	566000	566000	566000	0
368	20240710	123600	676593000	566000	567000	567000	566000	22
369	20240710	123500	664120000	567000	567000	567000	567000	1
370	20240710	123400	663553000	567000	567000	567000	567000	1
371	20240710	123300	662986000	567000	567000	567000	567000	2
372	20240710	123200	661852000	567000	566000	567000	566000	2
373	20240710	123100	660719000	566000	566000	566000	566000	2
374	20240710	123000	659587000	566000	566000	566000	566000	0
375	20240710	122900	659587000	566000	566000	566000	566000	1
376	20240710	122800	659021000	566000	566000	566000	566000	1
377	20240710	122700	658455000	566000	566000	566000	566000	3
378	20240710	122600	656757000	567000	567000	567000	567000	4
379	20240710	122500	654489000	567000	567000	567000	567000	1
380	20240710	122400	653922000	567000	567000	567000	567000	2
381	20240710	122300	652788000	568000	567000	568000	567000	7
382	20240710	122200	648816000	567000	567000	567000	567000	6
383	20240710	122100	645414000	566000	566000	566000	566000	1
384	20240710	122000	644848000	566000	566000	566000	566000	1
385	20240710	121900	644282000	566000	566000	566000	566000	2
386	20240710	121800	643150000	566000	567000	567000	566000	2
387	20240710	121700	642017000	566000	566000	566000	566000	2
388	20240710	121600	640885000	566000	566000	566000	566000	1
389	20240710	121500	640319000	566000	566000	566000	566000	0
390	20240710	121400	640319000	566000	566000	566000	566000	2
391	20240710	121300	639187000	566000	566000	566000	566000	1
392	20240710	121200	638621000	566000	565000	567000	565000	19
393	20240710	121100	627860000	565000	565000	565000	565000	0
394	20240710	121000	627860000	565000	565000	565000	565000	2
395	20240710	120900	626730000	565000	565000	565000	565000	1
396	20240710	120800	626165000	565000	565000	565000	565000	17
397	20240710	120700	616560000	565000	565000	565000	565000	1
398	20240710	120600	615995000	566000	567000	567000	566000	29
399	20240710	120500	599580000	567000	567000	567000	567000	1
400	20240710	120400	599013000	567000	567000	567000	567000	1
401	20240710	120300	598446000	567000	567000	567000	567000	2
402	20240710	120200	597312000	567000	567000	567000	567000	1
403	20240710	120100	596745000	567000	567000	567000	567000	1
404	20240710	120000	596178000	567000	567000	567000	567000	1
405	20240710	115900	595611000	567000	567000	567000	567000	2
406	20240710	115800	594477000	567000	567000	567000	567000	2
407	20240710	115700	593343000	567000	567000	567000	567000	1
408	20240710	115600	592776000	567000	567000	567000	567000	1
409	20240710	115500	592209000	567000	567000	567000	567000	1
410	20240710	115400	591642000	567000	567000	567000	567000	1
411	20240710	115300	591075000	567000	567000	567000	567000	2
412	20240710	115200	589941000	567000	567000	567000	567000	2
413	20240710	115100	588807000	567000	567000	567000	567000	1
414	20240710	115000	588240000	567000	567000	567000	567000	1
415	20240710	114900	587673000	567000	567000	567000	567000	2
416	20240710	114800	586539000	567000	567000	567000	567000	1
417	20240710	114700	585972000	567000	567000	567000	567000	2
418	20240710	114600	584838000	567000	567000	567000	567000	0
419	20240710	114500	584838000	567000	567000	567000	567000	2
420	20240710	114400	583704000	567000	567000	567000	567000	1
421	20240710	114300	583137000	567000	567000	567000	567000	2
422	20240710	114200	582003000	567000	567000	567000	567000	2
423	20240710	114100	580869000	567000	567000	567000	567000	0
424	20240710	114000	580869000	567000	567000	567000	567000	1
425	20240710	113900	580302000	567000	567000	567000	567000	3
426	20240710	113800	578601000	566000	566000	566000	566000	0
427	20240710	113700	578601000	566000	566000	566000	566000	1
428	20240710	113600	578035000	566000	566000	566000	566000	5
429	20240710	113500	575205000	566000	566000	566000	566000	8
430	20240710	113400	570677000	566000	566000	566000	566000	1
431	20240710	113300	570111000	566000	566000	566000	566000	2
432	20240710	113200	568979000	567000	567000	567000	567000	6
433	20240710	113100	565577000	567000	567000	567000	567000	0
434	20240710	113000	565577000	567000	567000	567000	567000	2
435	20240710	112900	564443000	567000	567000	567000	566000	8
436	20240710	112800	559913000	567000	567000	567000	567000	3
437	20240710	112700	558212000	567000	567000	567000	567000	0
438	20240710	112600	558212000	567000	567000	567000	567000	2
439	20240710	112500	557078000	567000	567000	567000	567000	1
440	20240710	112400	556511000	567000	567000	567000	567000	1
441	20240710	112300	555944000	567000	567000	567000	567000	2
442	20240710	112200	554810000	567000	567000	567000	567000	1
443	20240710	112100	554243000	567000	567000	567000	567000	1
444	20240710	112000	553676000	567000	567000	568000	567000	6
445	20240710	111900	550273000	567000	568000	568000	567000	22
446	20240710	111800	537779000	567000	567000	567000	567000	1
447	20240710	111700	537212000	567000	567000	567000	567000	2
448	20240710	111600	536078000	567000	567000	567000	567000	2
449	20240710	111500	534944000	567000	568000	568000	567000	2
450	20240710	111400	533809000	568000	566000	568000	566000	14
451	20240710	111300	525872000	566000	566000	566000	566000	2
452	20240710	111200	524740000	566000	566000	566000	566000	0
453	20240710	111100	524740000	566000	567000	567000	566000	8
454	20240710	111000	520206000	566000	566000	566000	566000	1
455	20240710	110900	519640000	566000	567000	567000	566000	3
456	20240710	110800	517941000	567000	567000	567000	566000	3
457	20240710	110700	516241000	566000	566000	566000	566000	0
458	20240710	110600	516241000	566000	565000	566000	565000	18
459	20240710	110500	506055000	565000	565000	565000	565000	10
460	20240710	110400	500405000	565000	565000	565000	564000	5
461	20240710	110300	497581000	565000	565000	565000	565000	3
462	20240710	110200	495886000	566000	566000	566000	566000	1
463	20240710	110100	495320000	566000	567000	567000	566000	2
464	20240710	110000	494187000	563000	566000	566000	563000	102
465	20240710	105900	436692000	565000	566000	566000	565000	7
466	20240710	105800	432731000	566000	566000	566000	566000	3
467	20240710	105700	431033000	566000	566000	566000	566000	0
468	20240710	105600	431033000	566000	567000	567000	566000	2
469	20240710	105500	429900000	567000	568000	568000	567000	4
470	20240710	105400	427630000	567000	567000	567000	567000	1
471	20240710	105300	427063000	567000	567000	567000	567000	2
472	20240710	105200	425929000	568000	567000	568000	565000	43
473	20240710	105100	401603000	567000	567000	567000	567000	2
474	20240710	105000	400469000	568000	567000	568000	567000	20
475	20240710	104900	389112000	568000	568000	568000	567000	11
476	20240710	104800	382872000	566000	567000	567000	566000	27
477	20240710	104700	367564000	568000	568000	568000	568000	0
478	20240710	104600	367564000	568000	568000	568000	568000	2
479	20240710	104500	366428000	569000	569000	569000	569000	0
480	20240710	104400	366428000	569000	567000	569000	567000	6
481	20240710	104300	363022000	568000	568000	568000	568000	1
482	20240710	104200	362454000	567000	567000	567000	567000	1
483	20240710	104100	361887000	567000	567000	567000	567000	2
484	20240710	104000	360753000	568000	568000	568000	568000	1
485	20240710	103900	360185000	568000	568000	568000	568000	2
486	20240710	103800	359049000	568000	568000	568000	568000	2
487	20240710	103700	357913000	568000	568000	568000	568000	1
488	20240710	103600	357345000	568000	568000	568000	568000	2
489	20240710	103500	356209000	568000	568000	568000	568000	5
490	20240710	103400	353369000	569000	569000	569000	569000	4
491	20240710	103300	351093000	569000	569000	569000	569000	0
492	20240710	103200	351093000	569000	569000	569000	569000	0
493	20240710	103100	351093000	569000	569000	569000	569000	0
494	20240710	103000	351093000	569000	569000	569000	569000	1
495	20240710	102900	350524000	568000	567000	568000	567000	6
496	20240710	102800	347117000	568000	568000	568000	568000	0
497	20240710	102700	347117000	568000	568000	568000	566000	31
498	20240710	102600	329556000	569000	569000	569000	569000	0
499	20240710	102500	329556000	569000	569000	569000	569000	0
500	20240710	102400	329556000	569000	569000	569000	569000	0
501	20240710	102300	329556000	569000	568000	569000	568000	4
502	20240710	102200	327283000	568000	568000	569000	567000	5
503	20240710	102100	324444000	568000	568000	568000	568000	1
504	20240710	102000	323876000	567000	567000	567000	567000	0
505	20240710	101900	323876000	567000	567000	567000	567000	3
506	20240710	101800	322175000	567000	567000	567000	567000	1
507	20240710	101700	321608000	566000	567000	567000	566000	21
508	20240710	101600	309721000	567000	567000	567000	567000	6
509	20240710	101500	306319000	568000	568000	568000	568000	1
510	20240710	101400	305751000	567000	567000	567000	567000	11
511	20240710	101300	299514000	567000	567000	567000	567000	14
512	20240710	101200	291576000	568000	568000	568000	568000	1
513	20240710	101100	291008000	567000	567000	567000	567000	20
514	20240710	101000	279668000	568000	568000	568000	568000	0
515	20240710	100900	279668000	568000	568000	568000	568000	0
516	20240710	100800	279668000	568000	568000	568000	567000	56
517	20240710	100700	247867000	569000	568000	569000	568000	3
518	20240710	100600	246161000	569000	569000	569000	569000	1
519	20240710	100500	245592000	569000	569000	569000	569000	0
520	20240710	100400	245592000	569000	569000	569000	569000	3
521	20240710	100300	243885000	569000	569000	569000	569000	0
522	20240710	100200	243885000	569000	569000	569000	569000	1
523	20240710	100100	243316000	569000	569000	569000	569000	30
524	20240710	100000	226246000	569000	569000	569000	569000	0
525	20240710	095900	226246000	569000	569000	569000	569000	1
526	20240710	095800	225677000	570000	570000	570000	570000	3
527	20240710	095700	223967000	570000	570000	570000	570000	0
528	20240710	095600	223967000	570000	570000	570000	570000	2
529	20240710	095500	222827000	570000	570000	570000	570000	2
530	20240710	095400	221687000	570000	570000	570000	570000	0
531	20240710	095300	221687000	570000	570000	570000	570000	1
532	20240710	095200	221117000	571000	571000	571000	571000	1
533	20240710	095100	220546000	571000	571000	571000	571000	0
534	20240710	095000	220546000	571000	571000	571000	571000	0
535	20240710	094900	220546000	571000	571000	571000	571000	0
536	20240710	094800	220546000	571000	569000	571000	569000	2
537	20240710	094700	219406000	570000	570000	570000	570000	0
538	20240710	094600	219406000	570000	570000	570000	570000	17
539	20240710	094500	209716000	570000	570000	570000	570000	0
540	20240710	094400	209716000	570000	568000	570000	568000	4
541	20240710	094300	207440000	569000	569000	569000	569000	0
542	20240710	094200	207440000	569000	569000	569000	569000	2
543	20240710	094100	206302000	569000	569000	569000	569000	2
544	20240710	094000	205164000	569000	569000	569000	568000	25
545	20240710	093900	190940000	569000	569000	569000	569000	2
546	20240710	093800	189802000	570000	570000	570000	570000	0
547	20240710	093700	189802000	570000	570000	570000	570000	2
548	20240710	093600	188662000	570000	570000	570000	570000	2
549	20240710	093500	187522000	570000	570000	570000	570000	66
550	20240710	093400	149902000	569000	569000	569000	569000	2
551	20240710	093300	148764000	569000	569000	569000	568000	39
552	20240710	093200	126602000	570000	570000	570000	570000	0
553	20240710	093100	126602000	570000	570000	570000	570000	0
554	20240710	093000	126602000	570000	570000	570000	570000	1
555	20240710	092900	126032000	569000	569000	569000	569000	1
556	20240710	092800	125463000	570000	570000	570000	570000	1
557	20240710	092700	124893000	570000	569000	570000	569000	2
558	20240710	092600	123754000	569000	569000	569000	569000	2
559	20240710	092500	122616000	570000	570000	570000	570000	1
560	20240710	092400	122046000	569000	569000	569000	569000	0
561	20240710	092300	122046000	569000	569000	569000	569000	0
562	20240710	092200	122046000	569000	570000	570000	569000	19
563	20240710	092100	111225000	570000	571000	571000	570000	33
564	20240710	092000	92413000	571000	571000	571000	571000	22
565	20240710	091900	79851000	572000	572000	572000	572000	1
566	20240710	091800	79279000	572000	572000	572000	572000	1
567	20240710	091700	78707000	572000	572000	572000	572000	1
568	20240710	091600	78135000	573000	573000	573000	573000	0
569	20240710	091500	78135000	573000	572000	573000	572000	2
570	20240710	091400	76990000	571000	571000	571000	571000	0
571	20240710	091300	76990000	571000	571000	571000	571000	10
572	20240710	091200	71280000	571000	573000	573000	571000	38
573	20240710	091100	49570000	574000	574000	574000	574000	0
574	20240710	091000	49570000	574000	574000	574000	574000	0
575	20240710	090900	49570000	574000	574000	574000	574000	0
576	20240710	090800	49570000	574000	574000	574000	574000	0
577	20240710	090700	49570000	574000	575000	575000	574000	19
578	20240710	090600	38663000	574000	574000	574000	574000	0
579	20240710	090500	38663000	574000	574000	574000	574000	0
580	20240710	090400	38663000	574000	574000	574000	574000	0
581	20240710	090300	38663000	574000	574000	574000	574000	0
582	20240710	090200	38663000	574000	574000	574000	574000	5
583	20240710	090100	35793000	574000	575000	575000	574000	13
584	20240710	090000	28330000	575000	580000	580000	575000	49