KissMeData/003920/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	184100	241580000	524000	524000	524000	524000	2
3	20240801	184000	241580000	524000	524000	524000	524000	0
4	20240801	183900	241580000	524000	524000	524000	524000	0
5	20240801	183800	241580000	524000	524000	524000	524000	0
6	20240801	183700	241580000	524000	524000	524000	524000	0
7	20240801	183600	241580000	524000	524000	524000	524000	0
8	20240801	183500	241580000	524000	524000	524000	524000	0
9	20240801	183400	241580000	524000	524000	524000	524000	0
10	20240801	183300	241580000	524000	524000	524000	524000	0
11	20240801	183200	241580000	524000	524000	524000	524000	0
12	20240801	183100	241580000	524000	524000	524000	524000	0
13	20240801	183000	241580000	524000	524000	524000	524000	0
14	20240801	182900	241580000	524000	524000	524000	524000	0
15	20240801	182800	241580000	524000	524000	524000	524000	0
16	20240801	182700	241580000	524000	524000	524000	524000	0
17	20240801	182600	241580000	524000	524000	524000	524000	0
18	20240801	182500	241580000	524000	524000	524000	524000	0
19	20240801	182400	241580000	524000	524000	524000	524000	0
20	20240801	182300	241580000	524000	524000	524000	524000	0
21	20240801	182200	241580000	524000	524000	524000	524000	0
22	20240801	182100	241580000	524000	524000	524000	524000	0
23	20240801	182000	241580000	524000	524000	524000	524000	0
24	20240801	181900	241580000	524000	524000	524000	524000	0
25	20240801	181800	241580000	524000	524000	524000	524000	0
26	20240801	181700	241580000	524000	524000	524000	524000	0
27	20240801	181600	241580000	524000	524000	524000	524000	0
28	20240801	181500	241580000	524000	524000	524000	524000	0
29	20240801	181400	241580000	524000	524000	524000	524000	0
30	20240801	181300	241580000	524000	524000	524000	524000	0
31	20240801	181200	241580000	524000	524000	524000	524000	0
32	20240801	181100	241580000	524000	524000	524000	524000	2
33	20240801	181000	241580000	524000	524000	524000	524000	0
34	20240801	180900	241580000	524000	524000	524000	524000	0
35	20240801	180800	241580000	524000	524000	524000	524000	0
36	20240801	180700	241580000	524000	524000	524000	524000	0
37	20240801	180600	241580000	524000	524000	524000	524000	0
38	20240801	180500	241580000	524000	524000	524000	524000	0
39	20240801	180400	241580000	524000	524000	524000	524000	0
40	20240801	180300	241580000	524000	524000	524000	524000	0
41	20240801	180200	241580000	524000	524000	524000	524000	0
42	20240801	180100	241580000	524000	524000	524000	524000	0
43	20240801	180000	241580000	524000	524000	524000	524000	0
44	20240801	175900	241580000	524000	524000	524000	524000	0
45	20240801	175800	241580000	524000	524000	524000	524000	0
46	20240801	175700	241580000	524000	524000	524000	524000	0
47	20240801	175600	241580000	524000	524000	524000	524000	0
48	20240801	175500	241580000	524000	524000	524000	524000	0
49	20240801	175400	241580000	524000	524000	524000	524000	0
50	20240801	175300	241580000	524000	524000	524000	524000	0
51	20240801	175200	241580000	524000	524000	524000	524000	0
52	20240801	175100	241580000	524000	524000	524000	524000	0
53	20240801	175000	241580000	524000	524000	524000	524000	0
54	20240801	174900	241580000	524000	524000	524000	524000	0
55	20240801	174800	241580000	524000	524000	524000	524000	0
56	20240801	174700	241580000	524000	524000	524000	524000	0
57	20240801	174600	241580000	524000	524000	524000	524000	0
58	20240801	174500	241580000	524000	524000	524000	524000	0
59	20240801	174400	241580000	524000	524000	524000	524000	0
60	20240801	174300	241580000	524000	524000	524000	524000	0
61	20240801	174200	241580000	524000	524000	524000	524000	0
62	20240801	174100	241580000	524000	524000	524000	524000	2
63	20240801	174000	241580000	524000	524000	524000	524000	0
64	20240801	173900	241580000	524000	524000	524000	524000	0
65	20240801	173800	241580000	524000	524000	524000	524000	0
66	20240801	173700	241580000	524000	524000	524000	524000	0
67	20240801	173600	241580000	524000	524000	524000	524000	0
68	20240801	173500	241580000	524000	524000	524000	524000	0
69	20240801	173400	241580000	524000	524000	524000	524000	0
70	20240801	173300	241580000	524000	524000	524000	524000	0
71	20240801	173200	241580000	524000	524000	524000	524000	0
72	20240801	173100	241580000	524000	524000	524000	524000	0
73	20240801	173000	241580000	524000	524000	524000	524000	0
74	20240801	172900	241580000	524000	524000	524000	524000	0
75	20240801	172800	241580000	524000	524000	524000	524000	0
76	20240801	172700	241580000	524000	524000	524000	524000	0
77	20240801	172600	241580000	524000	524000	524000	524000	0
78	20240801	172500	241580000	524000	524000	524000	524000	0
79	20240801	172400	241580000	524000	524000	524000	524000	0
80	20240801	172300	241580000	524000	524000	524000	524000	0
81	20240801	172200	241580000	524000	524000	524000	524000	0
82	20240801	172100	241580000	524000	524000	524000	524000	0
83	20240801	172000	241580000	524000	524000	524000	524000	0
84	20240801	171900	241580000	524000	524000	524000	524000	0
85	20240801	171800	241580000	524000	524000	524000	524000	0
86	20240801	171700	241580000	524000	524000	524000	524000	0
87	20240801	171600	241580000	524000	524000	524000	524000	0
88	20240801	171500	241580000	524000	524000	524000	524000	0
89	20240801	171400	241580000	524000	524000	524000	524000	0
90	20240801	171300	241580000	524000	524000	524000	524000	0
91	20240801	171200	241580000	524000	524000	524000	524000	0
92	20240801	171100	241580000	524000	524000	524000	524000	2
93	20240801	171000	241580000	524000	524000	524000	524000	0
94	20240801	170900	241580000	524000	524000	524000	524000	0
95	20240801	170800	241580000	524000	524000	524000	524000	0
96	20240801	170700	241580000	524000	524000	524000	524000	0
97	20240801	170600	241580000	524000	524000	524000	524000	0
98	20240801	170500	241580000	524000	524000	524000	524000	0
99	20240801	170400	241580000	524000	524000	524000	524000	0
100	20240801	170300	241580000	524000	524000	524000	524000	0
101	20240801	170200	241580000	524000	524000	524000	524000	0
102	20240801	170100	241580000	524000	524000	524000	524000	0
103	20240801	170000	241580000	524000	524000	524000	524000	0
104	20240801	165900	241580000	524000	524000	524000	524000	0
105	20240801	165800	241580000	524000	524000	524000	524000	0
106	20240801	165700	241580000	524000	524000	524000	524000	0
107	20240801	165600	241580000	524000	524000	524000	524000	0
108	20240801	165500	241580000	524000	524000	524000	524000	0
109	20240801	165400	241580000	524000	524000	524000	524000	0
110	20240801	165300	241580000	524000	524000	524000	524000	0
111	20240801	165200	241580000	524000	524000	524000	524000	0
112	20240801	165100	241580000	524000	524000	524000	524000	0
113	20240801	165000	241580000	524000	524000	524000	524000	0
114	20240801	164900	241580000	524000	524000	524000	524000	0
115	20240801	164800	241580000	524000	524000	524000	524000	0
116	20240801	164700	241580000	524000	524000	524000	524000	0
117	20240801	164600	241580000	524000	524000	524000	524000	0
118	20240801	164500	241580000	524000	524000	524000	524000	0
119	20240801	164400	241580000	524000	524000	524000	524000	0
120	20240801	164300	241580000	524000	524000	524000	524000	0
121	20240801	164200	241580000	524000	524000	524000	524000	0
122	20240801	164100	241580000	524000	524000	524000	524000	2
123	20240801	164000	241580000	524000	524000	524000	524000	0
124	20240801	163900	241580000	524000	524000	524000	524000	0
125	20240801	163800	241580000	524000	524000	524000	524000	0
126	20240801	163700	241580000	524000	524000	524000	524000	0
127	20240801	163600	241580000	524000	524000	524000	524000	0
128	20240801	163500	241580000	524000	524000	524000	524000	0
129	20240801	163400	241580000	524000	524000	524000	524000	0
130	20240801	163300	241580000	524000	524000	524000	524000	0
131	20240801	163200	241580000	524000	524000	524000	524000	0
132	20240801	163100	241580000	524000	524000	524000	524000	0
133	20240801	163000	241580000	524000	524000	524000	524000	0
134	20240801	162900	241580000	524000	524000	524000	524000	0
135	20240801	162800	241580000	524000	524000	524000	524000	0
136	20240801	162700	241580000	524000	524000	524000	524000	0
137	20240801	162600	241580000	524000	524000	524000	524000	0
138	20240801	162500	241580000	524000	524000	524000	524000	0
139	20240801	162400	241580000	524000	524000	524000	524000	0
140	20240801	162300	241580000	524000	524000	524000	524000	0
141	20240801	162200	241580000	524000	524000	524000	524000	0
142	20240801	162100	241580000	524000	524000	524000	524000	0
143	20240801	162000	241580000	524000	524000	524000	524000	0
144	20240801	161900	241580000	524000	524000	524000	524000	0
145	20240801	161800	241580000	524000	524000	524000	524000	0
146	20240801	161700	241580000	524000	524000	524000	524000	0
147	20240801	161600	241580000	524000	524000	524000	524000	0
148	20240801	161500	241580000	524000	524000	524000	524000	0
149	20240801	161400	241580000	524000	524000	524000	524000	0
150	20240801	161300	241580000	524000	524000	524000	524000	0
151	20240801	161200	241580000	524000	524000	524000	524000	0
152	20240801	161100	241580000	524000	524000	524000	524000	2
153	20240801	161000	241580000	524000	524000	524000	524000	0
154	20240801	160900	241580000	524000	524000	524000	524000	0
155	20240801	160800	241580000	524000	524000	524000	524000	0
156	20240801	160700	241580000	524000	524000	524000	524000	0
157	20240801	160600	241580000	524000	524000	524000	524000	0
158	20240801	160500	241580000	524000	524000	524000	524000	0
159	20240801	160400	241580000	524000	524000	524000	524000	0
160	20240801	160300	241580000	524000	524000	524000	524000	0
161	20240801	160200	241580000	524000	524000	524000	524000	0
162	20240801	160100	241580000	524000	524000	524000	524000	0
163	20240801	160000	241580000	524000	524000	524000	524000	0
164	20240801	155900	241580000	524000	524000	524000	524000	0
165	20240801	155800	241580000	524000	524000	524000	524000	0
166	20240801	155700	241580000	524000	524000	524000	524000	0
167	20240801	155600	241580000	524000	524000	524000	524000	0
168	20240801	155500	241580000	524000	524000	524000	524000	0
169	20240801	155400	241580000	524000	524000	524000	524000	0
170	20240801	155300	241580000	524000	524000	524000	524000	0
171	20240801	155200	241580000	524000	524000	524000	524000	0
172	20240801	155100	241580000	524000	524000	524000	524000	0
173	20240801	155000	241580000	524000	524000	524000	524000	0
174	20240801	154900	241580000	524000	524000	524000	524000	0
175	20240801	154800	241580000	524000	524000	524000	524000	0
176	20240801	154700	241580000	524000	524000	524000	524000	0
177	20240801	154600	241580000	524000	524000	524000	524000	0
178	20240801	154500	241580000	524000	524000	524000	524000	0
179	20240801	154400	241580000	524000	524000	524000	524000	0
180	20240801	154300	241580000	524000	524000	524000	524000	0
181	20240801	154200	241580000	524000	524000	524000	524000	0
182	20240801	154100	241580000	524000	524000	524000	524000	2
183	20240801	154000	241580000	524000	524000	524000	524000	0
184	20240801	153900	241580000	524000	524000	524000	524000	0
185	20240801	153800	241580000	524000	524000	524000	524000	0
186	20240801	153700	241580000	524000	524000	524000	524000	0
187	20240801	153600	241580000	524000	524000	524000	524000	0
188	20240801	153500	241580000	524000	524000	524000	524000	0
189	20240801	153400	241580000	524000	524000	524000	524000	0
190	20240801	153300	241580000	524000	524000	524000	524000	0
191	20240801	153200	241580000	524000	524000	524000	524000	0
192	20240801	153100	241580000	524000	524000	524000	524000	0
193	20240801	153000	241580000	524000	524000	524000	524000	2
194	20240801	152900	240532000	524000	524000	524000	524000	0
195	20240801	152800	240532000	524000	524000	524000	524000	0
196	20240801	152700	240532000	524000	524000	524000	524000	0
197	20240801	152600	240532000	524000	524000	524000	524000	0
198	20240801	152500	240532000	524000	524000	524000	524000	0
199	20240801	152400	240532000	524000	524000	524000	524000	0
200	20240801	152300	240532000	524000	524000	524000	524000	0
201	20240801	152200	240532000	524000	524000	524000	524000	0
202	20240801	152100	240532000	524000	524000	524000	524000	0
203	20240801	152000	240532000	524000	524000	524000	524000	0
204	20240801	151900	240532000	524000	521000	524000	521000	16
205	20240801	151800	232193000	525000	525000	525000	525000	14
206	20240801	151700	224843000	524000	524000	524000	524000	13
207	20240801	151600	218031000	523000	523000	523000	523000	0
208	20240801	151500	218031000	523000	523000	523000	523000	0
209	20240801	151400	218031000	523000	523000	523000	523000	0
210	20240801	151300	218031000	523000	523000	523000	523000	0
211	20240801	151200	218031000	523000	523000	523000	523000	0
212	20240801	151100	218031000	523000	523000	523000	523000	1
213	20240801	151000	217508000	522000	522000	522000	522000	2
214	20240801	150900	216464000	523000	523000	523000	523000	0
215	20240801	150800	216464000	523000	523000	523000	523000	0
216	20240801	150700	216464000	523000	523000	523000	523000	1
217	20240801	150600	215941000	522000	522000	522000	522000	0
218	20240801	150500	215941000	522000	522000	522000	522000	0
219	20240801	150400	215941000	522000	522000	522000	522000	0
220	20240801	150300	215941000	522000	522000	522000	522000	0
221	20240801	150200	215941000	522000	522000	522000	522000	0
222	20240801	150100	215941000	522000	522000	522000	522000	0
223	20240801	150000	215941000	522000	522000	522000	522000	0
224	20240801	145900	215941000	522000	522000	522000	522000	0
225	20240801	145800	215941000	522000	522000	522000	522000	0
226	20240801	145700	215941000	522000	522000	522000	522000	0
227	20240801	145600	215941000	522000	522000	522000	522000	0
228	20240801	145500	215941000	522000	522000	522000	522000	0
229	20240801	145400	215941000	522000	522000	522000	522000	0
230	20240801	145300	215941000	522000	522000	522000	522000	0
231	20240801	145200	215941000	522000	522000	522000	522000	0
232	20240801	145100	215941000	522000	522000	522000	522000	0
233	20240801	145000	215941000	522000	524000	524000	522000	47
234	20240801	144900	191383000	524000	524000	524000	524000	2
235	20240801	144800	190335000	524000	524000	524000	524000	6
236	20240801	144700	187191000	524000	524000	524000	524000	0
237	20240801	144600	187191000	524000	524000	524000	524000	0
238	20240801	144500	187191000	524000	524000	524000	524000	0
239	20240801	144400	187191000	524000	524000	524000	524000	0
240	20240801	144300	187191000	524000	524000	524000	524000	0
241	20240801	144200	187191000	524000	524000	524000	524000	0
242	20240801	144100	187191000	524000	524000	524000	524000	0
243	20240801	144000	187191000	524000	524000	524000	524000	2
244	20240801	143900	186143000	523000	523000	523000	523000	0
245	20240801	143800	186143000	523000	523000	523000	523000	14
246	20240801	143700	178821000	523000	523000	523000	523000	0
247	20240801	143600	178821000	523000	523000	523000	523000	0
248	20240801	143500	178821000	523000	523000	523000	523000	1
249	20240801	143400	178298000	524000	524000	524000	524000	0
250	20240801	143300	178298000	524000	524000	524000	524000	0
251	20240801	143200	178298000	524000	524000	524000	524000	0
252	20240801	143100	178298000	524000	524000	524000	524000	0
253	20240801	143000	178298000	524000	524000	524000	524000	0
254	20240801	142900	178298000	524000	524000	524000	524000	0
255	20240801	142800	178298000	524000	524000	524000	524000	0
256	20240801	142700	178298000	524000	524000	524000	524000	0
257	20240801	142600	178298000	524000	524000	524000	524000	0
258	20240801	142500	178298000	524000	524000	524000	524000	0
259	20240801	142400	178298000	524000	524000	524000	524000	0
260	20240801	142300	178298000	524000	524000	524000	524000	0
261	20240801	142200	178298000	524000	524000	524000	524000	2
262	20240801	142100	177250000	524000	524000	524000	524000	0
263	20240801	142000	177250000	524000	524000	524000	524000	0
264	20240801	141900	177250000	524000	524000	524000	524000	0
265	20240801	141800	177250000	524000	524000	524000	524000	0
266	20240801	141700	177250000	524000	524000	524000	524000	1
267	20240801	141600	176726000	524000	524000	524000	524000	5
268	20240801	141500	174106000	524000	524000	524000	524000	0
269	20240801	141400	174106000	524000	524000	524000	524000	0
270	20240801	141300	174106000	524000	524000	524000	524000	0
271	20240801	141200	174106000	524000	524000	524000	524000	4
272	20240801	141100	172010000	523000	524000	524000	523000	10
273	20240801	141000	166775000	524000	524000	524000	524000	0
274	20240801	140900	166775000	524000	524000	524000	524000	0
275	20240801	140800	166775000	524000	524000	524000	524000	0
276	20240801	140700	166775000	524000	524000	524000	524000	0
277	20240801	140600	166775000	524000	524000	524000	524000	0
278	20240801	140500	166775000	524000	524000	524000	524000	0
279	20240801	140400	166775000	524000	524000	524000	524000	0
280	20240801	140300	166775000	524000	524000	524000	524000	0
281	20240801	140200	166775000	524000	524000	524000	524000	0
282	20240801	140100	166775000	524000	524000	524000	524000	0
283	20240801	140000	166775000	524000	524000	524000	524000	0
284	20240801	135900	166775000	524000	524000	524000	524000	0
285	20240801	135800	166775000	524000	524000	524000	524000	0
286	20240801	135700	166775000	524000	524000	524000	524000	0
287	20240801	135600	166775000	524000	524000	524000	524000	0
288	20240801	135500	166775000	524000	524000	524000	524000	6
289	20240801	135400	163631000	524000	524000	524000	524000	0
290	20240801	135300	163631000	524000	524000	524000	524000	0
291	20240801	135200	163631000	524000	524000	524000	524000	0
292	20240801	135100	163631000	524000	524000	524000	524000	11
293	20240801	135000	157867000	525000	525000	525000	525000	0
294	20240801	134900	157867000	525000	525000	525000	525000	0
295	20240801	134800	157867000	525000	525000	525000	525000	0
296	20240801	134700	157867000	525000	525000	525000	525000	0
297	20240801	134600	157867000	525000	525000	525000	525000	0
298	20240801	134500	157867000	525000	525000	525000	525000	0
299	20240801	134400	157867000	525000	525000	525000	525000	0
300	20240801	134300	157867000	525000	525000	525000	525000	0
301	20240801	134200	157867000	525000	525000	525000	525000	0
302	20240801	134100	157867000	525000	525000	525000	525000	0
303	20240801	134000	157867000	525000	525000	525000	525000	0
304	20240801	133900	157867000	525000	525000	525000	525000	0
305	20240801	133800	157867000	525000	525000	525000	525000	0
306	20240801	133700	157867000	525000	525000	525000	525000	0
307	20240801	133600	157867000	525000	525000	525000	525000	0
308	20240801	133500	157867000	525000	525000	525000	525000	0
309	20240801	133400	157867000	525000	525000	525000	525000	0
310	20240801	133300	157867000	525000	525000	525000	525000	0
311	20240801	133200	157867000	525000	525000	525000	525000	0
312	20240801	133100	157867000	525000	525000	525000	525000	18
313	20240801	133000	148417000	526000	526000	526000	526000	0
314	20240801	132900	148417000	526000	526000	526000	526000	0
315	20240801	132800	148417000	526000	526000	526000	526000	0
316	20240801	132700	148417000	526000	526000	526000	526000	0
317	20240801	132600	148417000	526000	526000	526000	526000	0
318	20240801	132500	148417000	526000	526000	526000	526000	0
319	20240801	132400	148417000	526000	526000	526000	526000	0
320	20240801	132300	148417000	526000	526000	526000	526000	0
321	20240801	132200	148417000	526000	526000	526000	526000	0
322	20240801	132100	148417000	526000	526000	526000	526000	0
323	20240801	132000	148417000	526000	526000	526000	526000	1
324	20240801	131900	147891000	526000	526000	526000	526000	0
325	20240801	131800	147891000	526000	526000	526000	526000	0
326	20240801	131700	147891000	526000	526000	526000	526000	0
327	20240801	131600	147891000	526000	526000	526000	526000	0
328	20240801	131500	147891000	526000	526000	526000	526000	0
329	20240801	131400	147891000	526000	526000	526000	526000	1
330	20240801	131300	147365000	526000	526000	526000	526000	0
331	20240801	131200	147365000	526000	526000	526000	526000	0
332	20240801	131100	147365000	526000	526000	526000	526000	0
333	20240801	131000	147365000	526000	526000	526000	526000	0
334	20240801	130900	147365000	526000	526000	526000	526000	0
335	20240801	130800	147365000	526000	526000	526000	526000	0
336	20240801	130700	147365000	526000	526000	526000	526000	0
337	20240801	130600	147365000	526000	526000	526000	526000	0
338	20240801	130500	147365000	526000	526000	526000	526000	0
339	20240801	130400	147365000	526000	526000	526000	526000	0
340	20240801	130300	147365000	526000	526000	526000	526000	0
341	20240801	130200	147365000	526000	526000	526000	526000	0
342	20240801	130100	147365000	526000	526000	526000	526000	0
343	20240801	130000	147365000	526000	526000	526000	526000	1
344	20240801	125900	146839000	526000	526000	526000	526000	0
345	20240801	125800	146839000	526000	526000	526000	526000	0
346	20240801	125700	146839000	526000	526000	526000	526000	0
347	20240801	125600	146839000	526000	526000	526000	526000	0
348	20240801	125500	146839000	526000	526000	526000	526000	0
349	20240801	125400	146839000	526000	526000	526000	526000	0
350	20240801	125300	146839000	526000	526000	526000	526000	0
351	20240801	125200	146839000	526000	526000	526000	526000	0
352	20240801	125100	146839000	526000	526000	526000	526000	0
353	20240801	125000	146839000	526000	526000	526000	526000	0
354	20240801	124900	146839000	526000	526000	526000	526000	0
355	20240801	124800	146839000	526000	526000	526000	526000	0
356	20240801	124700	146839000	526000	526000	526000	526000	0
357	20240801	124600	146839000	526000	526000	526000	526000	0
358	20240801	124500	146839000	526000	526000	526000	526000	0
359	20240801	124400	146839000	526000	526000	526000	526000	0
360	20240801	124300	146839000	526000	526000	526000	526000	0
361	20240801	124200	146839000	526000	526000	526000	526000	16
362	20240801	124100	138423000	526000	526000	526000	526000	1
363	20240801	124000	137897000	524000	524000	524000	524000	0
364	20240801	123900	137897000	524000	524000	524000	524000	0
365	20240801	123800	137897000	524000	524000	524000	524000	0
366	20240801	123700	137897000	524000	524000	524000	524000	0
367	20240801	123600	137897000	524000	524000	524000	524000	0
368	20240801	123500	137897000	524000	524000	524000	524000	4
369	20240801	123400	135801000	523000	523000	523000	523000	0
370	20240801	123300	135801000	523000	524000	524000	523000	10
371	20240801	123200	130567000	525000	525000	525000	525000	0
372	20240801	123100	130567000	525000	525000	525000	525000	2
373	20240801	123000	129517000	525000	525000	525000	525000	0
374	20240801	122900	129517000	525000	525000	525000	525000	0
375	20240801	122800	129517000	525000	525000	525000	525000	0
376	20240801	122700	129517000	525000	525000	525000	525000	0
377	20240801	122600	129517000	525000	525000	525000	525000	0
378	20240801	122500	129517000	525000	525000	525000	525000	0
379	20240801	122400	129517000	525000	525000	525000	525000	0
380	20240801	122300	129517000	525000	525000	525000	525000	0
381	20240801	122200	129517000	525000	525000	525000	525000	0
382	20240801	122100	129517000	525000	525000	525000	525000	0
383	20240801	122000	129517000	525000	525000	525000	525000	0
384	20240801	121900	129517000	525000	525000	525000	525000	0
385	20240801	121800	129517000	525000	525000	525000	525000	0
386	20240801	121700	129517000	525000	525000	525000	525000	0
387	20240801	121600	129517000	525000	525000	525000	525000	0
388	20240801	121500	129517000	525000	525000	525000	525000	2
389	20240801	121400	128467000	526000	526000	526000	526000	0
390	20240801	121300	128467000	526000	526000	526000	526000	0
391	20240801	121200	128467000	526000	526000	526000	526000	0
392	20240801	121100	128467000	526000	526000	526000	526000	1
393	20240801	121000	127941000	527000	527000	527000	527000	0
394	20240801	120900	127941000	527000	527000	527000	527000	0
395	20240801	120800	127941000	527000	527000	527000	527000	0
396	20240801	120700	127941000	527000	527000	527000	527000	0
397	20240801	120600	127941000	527000	527000	527000	527000	0
398	20240801	120500	127941000	527000	527000	527000	527000	0
399	20240801	120400	127941000	527000	527000	527000	527000	0
400	20240801	120300	127941000	527000	527000	527000	527000	0
401	20240801	120200	127941000	527000	527000	527000	527000	0
402	20240801	120100	127941000	527000	527000	527000	527000	0
403	20240801	120000	127941000	527000	527000	527000	527000	0
404	20240801	115900	127941000	527000	527000	527000	527000	3
405	20240801	115800	126360000	527000	527000	527000	527000	2
406	20240801	115700	125306000	527000	527000	527000	527000	1
407	20240801	115600	124779000	526000	526000	526000	526000	0
408	20240801	115500	124779000	526000	526000	526000	526000	0
409	20240801	115400	124779000	526000	526000	526000	526000	1
410	20240801	115300	124253000	526000	526000	526000	526000	1
411	20240801	115200	123727000	526000	526000	526000	526000	3
412	20240801	115100	122149000	527000	527000	527000	527000	1
413	20240801	115000	121622000	527000	527000	527000	527000	1
414	20240801	114900	121095000	527000	527000	527000	527000	1
415	20240801	114800	120568000	527000	527000	527000	527000	0
416	20240801	114700	120568000	527000	527000	527000	527000	1
417	20240801	114600	120041000	527000	527000	527000	527000	1
418	20240801	114500	119514000	527000	527000	527000	527000	1
419	20240801	114400	118987000	526000	526000	526000	526000	0
420	20240801	114300	118987000	526000	527000	527000	526000	3
421	20240801	114200	117408000	527000	527000	527000	527000	0
422	20240801	114100	117408000	527000	527000	527000	527000	0
423	20240801	114000	117408000	527000	527000	527000	527000	1
424	20240801	113900	116881000	527000	527000	527000	527000	0
425	20240801	113800	116881000	527000	528000	528000	527000	3
426	20240801	113700	115299000	527000	527000	527000	527000	0
427	20240801	113600	115299000	527000	528000	528000	527000	3
428	20240801	113500	113717000	527000	527000	527000	527000	0
429	20240801	113400	113717000	527000	527000	527000	527000	1
430	20240801	113300	113190000	526000	526000	526000	526000	0
431	20240801	113200	113190000	526000	526000	526000	526000	1
432	20240801	113100	112664000	526000	526000	526000	526000	2
433	20240801	113000	111612000	526000	526000	526000	526000	1
434	20240801	112900	111086000	526000	526000	526000	526000	0
435	20240801	112800	111086000	526000	526000	526000	526000	1
436	20240801	112700	110560000	526000	526000	526000	526000	1
437	20240801	112600	110034000	526000	526000	526000	526000	0
438	20240801	112500	110034000	526000	526000	526000	526000	1
439	20240801	112400	109508000	526000	526000	526000	526000	1
440	20240801	112300	108982000	525000	525000	525000	525000	3
441	20240801	112200	107407000	526000	526000	526000	526000	0
442	20240801	112100	107407000	526000	526000	526000	526000	1
443	20240801	112000	106881000	526000	526000	526000	526000	2
444	20240801	111900	105829000	526000	526000	526000	526000	1
445	20240801	111800	105303000	526000	526000	526000	526000	0
446	20240801	111700	105303000	526000	526000	526000	526000	2
447	20240801	111600	104251000	526000	526000	526000	526000	1
448	20240801	111500	103725000	526000	526000	526000	526000	1
449	20240801	111400	103199000	526000	526000	526000	526000	2
450	20240801	111300	102147000	526000	526000	526000	526000	2
451	20240801	111200	101095000	526000	526000	526000	526000	2
452	20240801	111100	100043000	525000	527000	527000	525000	32
453	20240801	111000	83238000	527000	527000	527000	527000	0
454	20240801	110900	83238000	527000	527000	527000	527000	2
455	20240801	110800	82184000	528000	528000	528000	528000	1
456	20240801	110700	81656000	528000	528000	528000	528000	0
457	20240801	110600	81656000	528000	528000	528000	528000	1
458	20240801	110500	81128000	528000	528000	528000	528000	1
459	20240801	110400	80600000	527000	527000	527000	527000	0
460	20240801	110300	80600000	527000	527000	527000	527000	0
461	20240801	110200	80600000	527000	527000	527000	527000	1
462	20240801	110100	80073000	527000	527000	527000	527000	1
463	20240801	110000	79546000	527000	527000	527000	527000	2
464	20240801	105900	78492000	527000	527000	527000	527000	0
465	20240801	105800	78492000	527000	527000	527000	527000	1
466	20240801	105700	77965000	526000	527000	527000	526000	2
467	20240801	105600	76912000	526000	527000	527000	526000	2
468	20240801	105500	75859000	526000	526000	526000	526000	0
469	20240801	105400	75859000	526000	526000	526000	526000	4
470	20240801	105300	73755000	527000	527000	527000	527000	1
471	20240801	105200	73228000	526000	526000	526000	526000	0
472	20240801	105100	73228000	526000	526000	526000	526000	2
473	20240801	105000	72176000	527000	527000	527000	527000	1
474	20240801	104900	71649000	526000	526000	526000	526000	0
475	20240801	104800	71649000	526000	526000	526000	526000	3
476	20240801	104700	70071000	526000	526000	526000	526000	1
477	20240801	104600	69545000	526000	527000	527000	526000	7
478	20240801	104500	65861000	527000	527000	527000	527000	0
479	20240801	104400	65861000	527000	527000	527000	527000	0
480	20240801	104300	65861000	527000	527000	527000	527000	1
481	20240801	104200	65334000	526000	526000	526000	526000	7
482	20240801	104100	61652000	525000	525000	525000	525000	3
483	20240801	104000	60077000	525000	525000	525000	525000	1
484	20240801	103900	59552000	525000	525000	525000	525000	2
485	20240801	103800	58502000	524000	524000	524000	524000	6
486	20240801	103700	55358000	524000	524000	524000	524000	1
487	20240801	103600	54834000	524000	523000	524000	523000	6
488	20240801	103500	51695000	523000	523000	523000	523000	1
489	20240801	103400	51172000	522000	522000	522000	522000	2
490	20240801	103300	50128000	521000	521000	521000	521000	3
491	20240801	103200	48565000	521000	521000	521000	520000	14
492	20240801	103100	41273000	521000	521000	521000	521000	2
493	20240801	103000	40231000	521000	521000	521000	521000	2
494	20240801	102900	39189000	521000	521000	521000	521000	0
495	20240801	102800	39189000	521000	521000	521000	521000	1
496	20240801	102700	38668000	521000	521000	521000	521000	0
497	20240801	102600	38668000	521000	521000	521000	521000	1
498	20240801	102500	38147000	521000	521000	521000	521000	0
499	20240801	102400	38147000	521000	521000	521000	521000	0
500	20240801	102300	38147000	521000	521000	521000	521000	0
501	20240801	102200	38147000	521000	521000	521000	521000	0
502	20240801	102100	38147000	521000	521000	521000	521000	5
503	20240801	102000	35542000	521000	521000	521000	521000	1
504	20240801	101900	35021000	521000	523000	523000	521000	50
505	20240801	101800	8964000	524000	524000	524000	524000	0
506	20240801	101700	8964000	524000	524000	524000	524000	0
507	20240801	101600	8964000	524000	524000	524000	524000	0
508	20240801	101500	8964000	524000	524000	524000	524000	0
509	20240801	101400	8964000	524000	524000	524000	524000	0
510	20240801	101300	8964000	524000	524000	524000	524000	0
511	20240801	101200	8964000	524000	524000	524000	524000	0
512	20240801	101100	8964000	524000	524000	524000	524000	0
513	20240801	101000	8964000	524000	524000	524000	524000	0
514	20240801	100900	8964000	524000	524000	524000	524000	0
515	20240801	100800	8964000	524000	524000	524000	524000	0
516	20240801	100700	8964000	524000	524000	524000	524000	0
517	20240801	100600	8964000	524000	524000	524000	524000	0
518	20240801	100500	8964000	524000	524000	524000	524000	3
519	20240801	100400	7392000	526000	526000	526000	526000	0
520	20240801	100300	7392000	526000	526000	526000	526000	0
521	20240801	100200	7392000	526000	526000	526000	526000	0
522	20240801	100100	7392000	526000	526000	526000	526000	0
523	20240801	100000	7392000	526000	526000	526000	526000	1
524	20240801	095900	6866000	525000	525000	525000	525000	0
525	20240801	095800	6866000	525000	525000	525000	525000	0
526	20240801	095700	6866000	525000	525000	525000	525000	0
527	20240801	095600	6866000	525000	525000	525000	525000	0
528	20240801	095500	6866000	525000	525000	525000	525000	0
529	20240801	095400	6866000	525000	525000	525000	525000	0
530	20240801	095300	6866000	525000	525000	525000	525000	0
531	20240801	095200	6866000	525000	525000	525000	525000	0
532	20240801	095100	6866000	525000	525000	525000	525000	0
533	20240801	095000	6866000	525000	525000	525000	525000	0
534	20240801	094900	6866000	525000	525000	525000	525000	0
535	20240801	094800	6866000	525000	525000	525000	525000	0
536	20240801	094700	6866000	525000	525000	525000	525000	0
537	20240801	094600	6866000	525000	525000	525000	525000	0
538	20240801	094500	6866000	525000	525000	525000	525000	0
539	20240801	094400	6866000	525000	525000	525000	525000	0
540	20240801	094300	6866000	525000	525000	525000	525000	0
541	20240801	094200	6866000	525000	525000	525000	525000	0
542	20240801	094100	6866000	525000	525000	525000	525000	0
543	20240801	094000	6866000	525000	525000	525000	525000	0
544	20240801	093900	6866000	525000	525000	525000	525000	0
545	20240801	093800	6866000	525000	525000	525000	525000	0
546	20240801	093700	6866000	525000	525000	525000	525000	0
547	20240801	093600	6866000	525000	525000	525000	525000	0
548	20240801	093500	6866000	525000	525000	525000	525000	0
549	20240801	093400	6866000	525000	525000	525000	525000	0
550	20240801	093300	6866000	525000	525000	525000	525000	0
551	20240801	093200	6866000	525000	525000	525000	525000	0
552	20240801	093100	6866000	525000	525000	525000	525000	2
553	20240801	093000	5816000	525000	525000	525000	525000	0
554	20240801	092900	5816000	525000	525000	525000	525000	1
555	20240801	092800	5291000	524000	524000	524000	524000	0
556	20240801	092700	5291000	524000	524000	524000	524000	0
557	20240801	092600	5291000	524000	524000	524000	524000	0
558	20240801	092500	5291000	524000	524000	524000	524000	0
559	20240801	092400	5291000	524000	524000	524000	524000	1
560	20240801	092300	4767000	524000	529000	529000	524000	6
561	20240801	092200	1598000	530000	530000	530000	530000	0
562	20240801	092100	1598000	530000	530000	530000	530000	0
563	20240801	092000	1598000	530000	530000	530000	530000	0
564	20240801	091900	1598000	530000	530000	530000	530000	0
565	20240801	091800	1598000	530000	530000	530000	530000	0
566	20240801	091700	1598000	530000	530000	530000	530000	0
567	20240801	091600	1598000	530000	530000	530000	530000	0
568	20240801	091500	1598000	530000	530000	530000	530000	0
569	20240801	091400	1598000	530000	530000	530000	530000	0
570	20240801	091300	1598000	530000	530000	530000	530000	0
571	20240801	091200	1598000	530000	530000	530000	530000	0
572	20240801	091100	1598000	530000	530000	530000	530000	0
573	20240801	091000	1598000	530000	530000	530000	530000	0
574	20240801	090900	1598000	530000	530000	530000	530000	0
575	20240801	090800	1598000	530000	530000	530000	530000	1
576	20240801	090700	1068000	534000	534000	534000	534000	0
577	20240801	090600	1068000	534000	534000	534000	534000	0
578	20240801	090500	1068000	534000	534000	534000	534000	0
579	20240801	090400	1068000	534000	534000	534000	534000	0
580	20240801	090300	1068000	534000	534000	534000	534000	0
581	20240801	090200	1068000	534000	534000	534000	534000	0
582	20240801	090100	1068000	534000	534000	534000	534000	0
583	20240801	090000	1068000	534000	534000	534000	534000	2