KissMeData/003920/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	184100	914841500	503000	503000	503000	503000	7
3	20240807	184000	914841500	503000	503000	503000	503000	0
4	20240807	183900	914841500	503000	503000	503000	503000	0
5	20240807	183800	914841500	503000	503000	503000	503000	0
6	20240807	183700	914841500	503000	503000	503000	503000	0
7	20240807	183600	914841500	503000	503000	503000	503000	0
8	20240807	183500	914841500	503000	503000	503000	503000	0
9	20240807	183400	914841500	503000	503000	503000	503000	0
10	20240807	183300	914841500	503000	503000	503000	503000	0
11	20240807	183200	914841500	503000	503000	503000	503000	0
12	20240807	183100	914841500	503000	503000	503000	503000	0
13	20240807	183000	914841500	503000	503000	503000	503000	0
14	20240807	182900	914841500	503000	503000	503000	503000	0
15	20240807	182800	914841500	503000	503000	503000	503000	0
16	20240807	182700	914841500	503000	503000	503000	503000	0
17	20240807	182600	914841500	503000	503000	503000	503000	0
18	20240807	182500	914841500	503000	503000	503000	503000	0
19	20240807	182400	914841500	503000	503000	503000	503000	0
20	20240807	182300	914841500	503000	503000	503000	503000	0
21	20240807	182200	914841500	503000	503000	503000	503000	0
22	20240807	182100	914841500	503000	503000	503000	503000	0
23	20240807	182000	914841500	503000	503000	503000	503000	0
24	20240807	181900	914841500	503000	503000	503000	503000	0
25	20240807	181800	914841500	503000	503000	503000	503000	0
26	20240807	181700	914841500	503000	503000	503000	503000	0
27	20240807	181600	914841500	503000	503000	503000	503000	0
28	20240807	181500	914841500	503000	503000	503000	503000	0
29	20240807	181400	914841500	503000	503000	503000	503000	0
30	20240807	181300	914841500	503000	503000	503000	503000	0
31	20240807	181200	914841500	503000	503000	503000	503000	0
32	20240807	181100	914841500	503000	503000	503000	503000	7
33	20240807	181000	914841500	503000	503000	503000	503000	0
34	20240807	180900	914841500	503000	503000	503000	503000	0
35	20240807	180800	914841500	503000	503000	503000	503000	0
36	20240807	180700	914841500	503000	503000	503000	503000	0
37	20240807	180600	914841500	503000	503000	503000	503000	0
38	20240807	180500	914841500	503000	503000	503000	503000	0
39	20240807	180400	914841500	503000	503000	503000	503000	0
40	20240807	180300	914841500	503000	503000	503000	503000	0
41	20240807	180200	914841500	503000	503000	503000	503000	0
42	20240807	180100	914841500	503000	503000	503000	503000	0
43	20240807	180000	914841500	503000	503000	503000	503000	0
44	20240807	175900	914841500	503000	503000	503000	503000	0
45	20240807	175800	914841500	503000	503000	503000	503000	0
46	20240807	175700	914841500	503000	503000	503000	503000	0
47	20240807	175600	914841500	503000	503000	503000	503000	0
48	20240807	175500	914841500	503000	503000	503000	503000	0
49	20240807	175400	914841500	503000	503000	503000	503000	0
50	20240807	175300	914841500	503000	503000	503000	503000	0
51	20240807	175200	914841500	503000	503000	503000	503000	0
52	20240807	175100	914841500	503000	503000	503000	503000	0
53	20240807	175000	914841500	503000	503000	503000	503000	0
54	20240807	174900	914841500	503000	503000	503000	503000	0
55	20240807	174800	914841500	503000	503000	503000	503000	0
56	20240807	174700	914841500	503000	503000	503000	503000	0
57	20240807	174600	914841500	503000	503000	503000	503000	0
58	20240807	174500	914841500	503000	503000	503000	503000	0
59	20240807	174400	914841500	503000	503000	503000	503000	0
60	20240807	174300	914841500	503000	503000	503000	503000	0
61	20240807	174200	914841500	503000	503000	503000	503000	0
62	20240807	174100	914841500	503000	503000	503000	503000	7
63	20240807	174000	914841500	503000	503000	503000	503000	0
64	20240807	173900	914841500	503000	503000	503000	503000	0
65	20240807	173800	914841500	503000	503000	503000	503000	0
66	20240807	173700	914841500	503000	503000	503000	503000	0
67	20240807	173600	914841500	503000	503000	503000	503000	0
68	20240807	173500	914841500	503000	503000	503000	503000	0
69	20240807	173400	914841500	503000	503000	503000	503000	0
70	20240807	173300	914841500	503000	503000	503000	503000	0
71	20240807	173200	914841500	503000	503000	503000	503000	0
72	20240807	173100	914841500	503000	503000	503000	503000	0
73	20240807	173000	914841500	503000	503000	503000	503000	0
74	20240807	172900	914841500	503000	503000	503000	503000	0
75	20240807	172800	914841500	503000	503000	503000	503000	0
76	20240807	172700	914841500	503000	503000	503000	503000	0
77	20240807	172600	914841500	503000	503000	503000	503000	0
78	20240807	172500	914841500	503000	503000	503000	503000	0
79	20240807	172400	914841500	503000	503000	503000	503000	0
80	20240807	172300	914841500	503000	503000	503000	503000	0
81	20240807	172200	914841500	503000	503000	503000	503000	0
82	20240807	172100	914841500	503000	503000	503000	503000	0
83	20240807	172000	914841500	503000	503000	503000	503000	0
84	20240807	171900	914841500	503000	503000	503000	503000	0
85	20240807	171800	914841500	503000	503000	503000	503000	0
86	20240807	171700	914841500	503000	503000	503000	503000	0
87	20240807	171600	914841500	503000	503000	503000	503000	0
88	20240807	171500	914841500	503000	503000	503000	503000	0
89	20240807	171400	914841500	503000	503000	503000	503000	0
90	20240807	171300	914841500	503000	503000	503000	503000	0
91	20240807	171200	914841500	503000	503000	503000	503000	0
92	20240807	171100	914841500	503000	503000	503000	503000	7
93	20240807	171000	914841500	503000	503000	503000	503000	0
94	20240807	170900	914841500	503000	503000	503000	503000	0
95	20240807	170800	914841500	503000	503000	503000	503000	0
96	20240807	170700	914841500	503000	503000	503000	503000	0
97	20240807	170600	914841500	503000	503000	503000	503000	0
98	20240807	170500	914841500	503000	503000	503000	503000	0
99	20240807	170400	914841500	503000	503000	503000	503000	0
100	20240807	170300	914841500	503000	503000	503000	503000	0
101	20240807	170200	914841500	503000	503000	503000	503000	0
102	20240807	170100	914841500	503000	503000	503000	503000	0
103	20240807	170000	914841500	503000	503000	503000	503000	0
104	20240807	165900	914841500	503000	503000	503000	503000	0
105	20240807	165800	914841500	503000	503000	503000	503000	0
106	20240807	165700	914841500	503000	503000	503000	503000	0
107	20240807	165600	914841500	503000	503000	503000	503000	0
108	20240807	165500	914841500	503000	503000	503000	503000	0
109	20240807	165400	914841500	503000	503000	503000	503000	0
110	20240807	165300	914841500	503000	503000	503000	503000	0
111	20240807	165200	914841500	503000	503000	503000	503000	0
112	20240807	165100	914841500	503000	503000	503000	503000	0
113	20240807	165000	914841500	503000	503000	503000	503000	0
114	20240807	164900	914841500	503000	503000	503000	503000	0
115	20240807	164800	914841500	503000	503000	503000	503000	0
116	20240807	164700	914841500	503000	503000	503000	503000	0
117	20240807	164600	914841500	503000	503000	503000	503000	0
118	20240807	164500	914841500	503000	503000	503000	503000	0
119	20240807	164400	914841500	503000	503000	503000	503000	0
120	20240807	164300	914841500	503000	503000	503000	503000	0
121	20240807	164200	914841500	503000	503000	503000	503000	0
122	20240807	164100	914841500	503000	503000	503000	503000	7
123	20240807	164000	914841500	503000	503000	503000	503000	0
124	20240807	163900	914841500	503000	503000	503000	503000	0
125	20240807	163800	914841500	503000	503000	503000	503000	0
126	20240807	163700	914841500	503000	503000	503000	503000	0
127	20240807	163600	914841500	503000	503000	503000	503000	0
128	20240807	163500	914841500	503000	503000	503000	503000	0
129	20240807	163400	914841500	503000	503000	503000	503000	0
130	20240807	163300	914841500	503000	503000	503000	503000	0
131	20240807	163200	914841500	503000	503000	503000	503000	0
132	20240807	163100	914841500	503000	503000	503000	503000	0
133	20240807	163000	914841500	503000	503000	503000	503000	0
134	20240807	162900	914841500	503000	503000	503000	503000	0
135	20240807	162800	914841500	503000	503000	503000	503000	0
136	20240807	162700	914841500	503000	503000	503000	503000	0
137	20240807	162600	914841500	503000	503000	503000	503000	0
138	20240807	162500	914841500	503000	503000	503000	503000	0
139	20240807	162400	914841500	503000	503000	503000	503000	0
140	20240807	162300	914841500	503000	503000	503000	503000	0
141	20240807	162200	914841500	503000	503000	503000	503000	0
142	20240807	162100	914841500	503000	503000	503000	503000	0
143	20240807	162000	914841500	503000	503000	503000	503000	0
144	20240807	161900	914841500	503000	503000	503000	503000	0
145	20240807	161800	914841500	503000	503000	503000	503000	0
146	20240807	161700	914841500	503000	503000	503000	503000	0
147	20240807	161600	914841500	503000	503000	503000	503000	0
148	20240807	161500	914841500	503000	503000	503000	503000	0
149	20240807	161400	914841500	503000	503000	503000	503000	0
150	20240807	161300	914841500	503000	503000	503000	503000	0
151	20240807	161200	914841500	503000	503000	503000	503000	0
152	20240807	161100	914841500	503000	503000	503000	503000	7
153	20240807	161000	914841500	503000	503000	503000	503000	0
154	20240807	160900	914841500	503000	503000	503000	503000	0
155	20240807	160800	914841500	503000	503000	503000	503000	0
156	20240807	160700	914841500	503000	503000	503000	503000	0
157	20240807	160600	914841500	503000	503000	503000	503000	0
158	20240807	160500	914841500	503000	503000	503000	503000	0
159	20240807	160400	914841500	503000	503000	503000	503000	0
160	20240807	160300	914841500	503000	503000	503000	503000	0
161	20240807	160200	914841500	503000	503000	503000	503000	0
162	20240807	160100	914841500	503000	503000	503000	503000	0
163	20240807	160000	914841500	503000	503000	503000	503000	0
164	20240807	155900	914841500	503000	503000	503000	503000	0
165	20240807	155800	914841500	503000	503000	503000	503000	0
166	20240807	155700	914841500	503000	503000	503000	503000	0
167	20240807	155600	914841500	503000	503000	503000	503000	0
168	20240807	155500	914841500	503000	503000	503000	503000	0
169	20240807	155400	914841500	503000	503000	503000	503000	0
170	20240807	155300	914841500	503000	503000	503000	503000	0
171	20240807	155200	914841500	503000	503000	503000	503000	0
172	20240807	155100	914841500	503000	503000	503000	503000	0
173	20240807	155000	914841500	503000	503000	503000	503000	0
174	20240807	154900	914841500	503000	503000	503000	503000	0
175	20240807	154800	914841500	503000	503000	503000	503000	0
176	20240807	154700	914841500	503000	503000	503000	503000	0
177	20240807	154600	914841500	503000	503000	503000	503000	0
178	20240807	154500	914841500	503000	503000	503000	503000	0
179	20240807	154400	914841500	503000	503000	503000	503000	0
180	20240807	154300	914841500	503000	503000	503000	503000	0
181	20240807	154200	914841500	503000	503000	503000	503000	0
182	20240807	154100	914841500	503000	503000	503000	503000	7
183	20240807	154000	914841500	503000	503000	503000	503000	0
184	20240807	153900	914841500	503000	503000	503000	503000	0
185	20240807	153800	914841500	503000	503000	503000	503000	0
186	20240807	153700	914841500	503000	503000	503000	503000	0
187	20240807	153600	914841500	503000	503000	503000	503000	0
188	20240807	153500	914841500	503000	503000	503000	503000	0
189	20240807	153400	914841500	503000	503000	503000	503000	0
190	20240807	153300	914841500	503000	503000	503000	503000	0
191	20240807	153200	914841500	503000	503000	503000	503000	0
192	20240807	153100	914841500	503000	503000	503000	503000	0
193	20240807	153000	914841500	503000	503000	503000	503000	7
194	20240807	152900	911320500	502000	502000	502000	502000	0
195	20240807	152800	911320500	502000	502000	502000	502000	0
196	20240807	152700	911320500	502000	502000	502000	502000	0
197	20240807	152600	911320500	502000	502000	502000	502000	0
198	20240807	152500	911320500	502000	502000	502000	502000	0
199	20240807	152400	911320500	502000	502000	502000	502000	0
200	20240807	152300	911320500	502000	502000	502000	502000	0
201	20240807	152200	911320500	502000	502000	502000	502000	0
202	20240807	152100	911320500	502000	502000	502000	502000	0
203	20240807	152000	911320500	502000	502000	502000	502000	0
204	20240807	151900	911320500	502000	502000	502000	499500	3
205	20240807	151800	909817000	502000	502000	502000	502000	1
206	20240807	151700	909315000	500000	500000	500000	500000	40
207	20240807	151600	889315000	501000	501000	501000	501000	0
208	20240807	151500	889315000	501000	501000	501000	501000	44
209	20240807	151400	867271000	502000	502000	502000	502000	0
210	20240807	151300	867271000	502000	502000	502000	502000	0
211	20240807	151200	867271000	502000	502000	502000	502000	3
212	20240807	151100	865765000	502000	502000	502000	502000	5
213	20240807	151000	863255000	502000	503000	503000	502000	23
214	20240807	150900	851708000	503000	503000	503000	503000	4
215	20240807	150800	849696000	503000	503000	503000	503000	0
216	20240807	150700	849696000	503000	503000	503000	503000	0
217	20240807	150600	849696000	503000	503000	503000	503000	0
218	20240807	150500	849696000	503000	504000	504000	503000	2
219	20240807	150400	848689000	504000	504000	504000	504000	0
220	20240807	150300	848689000	504000	504000	504000	504000	0
221	20240807	150200	848689000	504000	504000	504000	504000	0
222	20240807	150100	848689000	504000	504000	504000	504000	0
223	20240807	150000	848689000	504000	504000	504000	504000	1
224	20240807	145900	848185000	503000	503000	503000	503000	0
225	20240807	145800	848185000	503000	503000	503000	503000	0
226	20240807	145700	848185000	503000	503000	503000	503000	0
227	20240807	145600	848185000	503000	503000	503000	503000	0
228	20240807	145500	848185000	503000	503000	503000	503000	0
229	20240807	145400	848185000	503000	503000	503000	503000	0
230	20240807	145300	848185000	503000	504000	504000	503000	65
231	20240807	145200	815433000	505000	505000	505000	505000	0
232	20240807	145100	815433000	505000	505000	505000	505000	0
233	20240807	145000	815433000	505000	505000	505000	505000	1
234	20240807	144900	814928000	505000	505000	505000	505000	3
235	20240807	144800	813413000	505000	505000	505000	505000	2
236	20240807	144700	812403000	505000	505000	505000	505000	1
237	20240807	144600	811898000	505000	505000	505000	505000	2
238	20240807	144500	810888000	505000	505000	505000	505000	1
239	20240807	144400	810383000	505000	505000	505000	505000	7
240	20240807	144300	806848000	505000	505000	505000	505000	1
241	20240807	144200	806343000	505000	505000	505000	505000	2
242	20240807	144100	805333000	505000	505000	505000	505000	2
243	20240807	144000	804323000	504000	504000	504000	504000	0
244	20240807	143900	804323000	504000	504000	504000	504000	0
245	20240807	143800	804323000	504000	504000	504000	504000	0
246	20240807	143700	804323000	504000	504000	504000	504000	0
247	20240807	143600	804323000	504000	504000	504000	504000	0
248	20240807	143500	804323000	504000	504000	504000	504000	0
249	20240807	143400	804323000	504000	504000	504000	504000	0
250	20240807	143300	804323000	504000	504000	504000	504000	0
251	20240807	143200	804323000	504000	504000	504000	504000	0
252	20240807	143100	804323000	504000	504000	504000	504000	0
253	20240807	143000	804323000	504000	504000	504000	504000	0
254	20240807	142900	804323000	504000	504000	504000	504000	0
255	20240807	142800	804323000	504000	504000	504000	504000	0
256	20240807	142700	804323000	504000	504000	504000	504000	0
257	20240807	142600	804323000	504000	504000	504000	504000	0
258	20240807	142500	804323000	504000	504000	504000	504000	0
259	20240807	142400	804323000	504000	504000	504000	504000	1
260	20240807	142300	803819000	504000	504000	504000	504000	0
261	20240807	142200	803819000	504000	504000	504000	504000	0
262	20240807	142100	803819000	504000	504000	504000	504000	0
263	20240807	142000	803819000	504000	504000	504000	504000	0
264	20240807	141900	803819000	504000	504000	504000	504000	23
265	20240807	141800	792227000	504000	504000	504000	504000	7
266	20240807	141700	788699000	504000	504000	504000	504000	0
267	20240807	141600	788699000	504000	504000	504000	504000	0
268	20240807	141500	788699000	504000	504000	504000	504000	0
269	20240807	141400	788699000	504000	504000	504000	504000	0
270	20240807	141300	788699000	504000	504000	504000	504000	0
271	20240807	141200	788699000	504000	504000	504000	504000	0
272	20240807	141100	788699000	504000	504000	504000	504000	0
273	20240807	141000	788699000	504000	504000	504000	504000	0
274	20240807	140900	788699000	504000	504000	504000	504000	8
275	20240807	140800	784667000	504000	504000	504000	504000	0
276	20240807	140700	784667000	504000	504000	504000	504000	0
277	20240807	140600	784667000	504000	504000	504000	504000	0
278	20240807	140500	784667000	504000	504000	504000	504000	0
279	20240807	140400	784667000	504000	504000	504000	504000	0
280	20240807	140300	784667000	504000	504000	504000	504000	11
281	20240807	140200	779123000	505000	505000	505000	505000	1
282	20240807	140100	778618000	505000	505000	505000	505000	2
283	20240807	140000	777608000	505000	505000	505000	505000	1
284	20240807	135900	777103000	505000	505000	505000	505000	2
285	20240807	135800	776093000	505000	505000	505000	505000	1
286	20240807	135700	775588000	505000	505000	505000	505000	2
287	20240807	135600	774578000	505000	505000	505000	505000	1
288	20240807	135500	774073000	505000	505000	505000	505000	1
289	20240807	135400	773568000	505000	505000	505000	505000	13
290	20240807	135300	767003000	505000	505000	505000	505000	0
291	20240807	135200	767003000	505000	505000	505000	505000	0
292	20240807	135100	767003000	505000	505000	505000	505000	0
293	20240807	135000	767003000	505000	505000	505000	505000	0
294	20240807	134900	767003000	505000	505000	505000	505000	0
295	20240807	134800	767003000	505000	505000	505000	505000	0
296	20240807	134700	767003000	505000	505000	505000	505000	0
297	20240807	134600	767003000	505000	505000	505000	505000	0
298	20240807	134500	767003000	505000	505000	505000	505000	10
299	20240807	134400	761953000	505000	505000	505000	505000	9
300	20240807	134300	757408000	505000	505000	505000	505000	9
301	20240807	134200	752863000	503000	503000	503000	503000	0
302	20240807	134100	752863000	503000	503000	503000	503000	0
303	20240807	134000	752863000	503000	503000	503000	503000	0
304	20240807	133900	752863000	503000	503000	503000	503000	0
305	20240807	133800	752863000	503000	503000	503000	503000	0
306	20240807	133700	752863000	503000	503000	503000	503000	17
307	20240807	133600	744312000	503000	503000	503000	503000	0
308	20240807	133500	744312000	503000	503000	503000	503000	0
309	20240807	133400	744312000	503000	503000	503000	503000	0
310	20240807	133300	744312000	503000	503000	503000	503000	0
311	20240807	133200	744312000	503000	503000	503000	503000	32
312	20240807	133100	728216000	502000	502000	502000	502000	0
313	20240807	133000	728216000	502000	502000	502000	502000	0
314	20240807	132900	728216000	502000	502000	502000	502000	0
315	20240807	132800	728216000	502000	502000	502000	502000	0
316	20240807	132700	728216000	502000	502000	502000	502000	3
317	20240807	132600	726710000	502000	502000	502000	502000	0
318	20240807	132500	726710000	502000	502000	502000	502000	0
319	20240807	132400	726710000	502000	502000	502000	502000	0
320	20240807	132300	726710000	502000	502000	502000	502000	0
321	20240807	132200	726710000	502000	502000	502000	502000	1
322	20240807	132100	726208000	502000	504000	504000	502000	80
323	20240807	132000	686016000	505000	505000	505000	505000	0
324	20240807	131900	686016000	505000	505000	505000	505000	0
325	20240807	131800	686016000	505000	505000	505000	505000	0
326	20240807	131700	686016000	505000	505000	505000	505000	0
327	20240807	131600	686016000	505000	505000	505000	505000	0
328	20240807	131500	686016000	505000	505000	505000	505000	0
329	20240807	131400	686016000	505000	505000	505000	505000	0
330	20240807	131300	686016000	505000	505000	505000	505000	0
331	20240807	131200	686016000	505000	505000	505000	505000	0
332	20240807	131100	686016000	505000	505000	505000	505000	3
333	20240807	131000	684501000	506000	506000	506000	506000	0
334	20240807	130900	684501000	506000	506000	506000	506000	0
335	20240807	130800	684501000	506000	506000	506000	506000	0
336	20240807	130700	684501000	506000	506000	506000	506000	0
337	20240807	130600	684501000	506000	506000	506000	506000	0
338	20240807	130500	684501000	506000	506000	506000	506000	0
339	20240807	130400	684501000	506000	506000	506000	506000	0
340	20240807	130300	684501000	506000	506000	506000	506000	0
341	20240807	130200	684501000	506000	506000	506000	506000	0
342	20240807	130100	684501000	506000	506000	506000	506000	0
343	20240807	130000	684501000	506000	506000	506000	506000	0
344	20240807	125900	684501000	506000	506000	506000	506000	0
345	20240807	125800	684501000	506000	506000	506000	506000	0
346	20240807	125700	684501000	506000	506000	506000	506000	0
347	20240807	125600	684501000	506000	506000	506000	506000	0
348	20240807	125500	684501000	506000	506000	506000	506000	0
349	20240807	125400	684501000	506000	506000	506000	506000	0
350	20240807	125300	684501000	506000	506000	506000	506000	0
351	20240807	125200	684501000	506000	506000	506000	506000	4
352	20240807	125100	682477000	505000	505000	505000	505000	0
353	20240807	125000	682477000	505000	505000	505000	505000	0
354	20240807	124900	682477000	505000	505000	505000	505000	0
355	20240807	124800	682477000	505000	505000	505000	505000	2
356	20240807	124700	681467000	504000	505000	505000	504000	10
357	20240807	124600	676418000	506000	506000	506000	506000	0
358	20240807	124500	676418000	506000	506000	506000	506000	0
359	20240807	124400	676418000	506000	506000	506000	506000	0
360	20240807	124300	676418000	506000	506000	506000	506000	2
361	20240807	124200	675406000	506000	506000	506000	506000	0
362	20240807	124100	675406000	506000	506000	506000	506000	0
363	20240807	124000	675406000	506000	506000	506000	506000	0
364	20240807	123900	675406000	506000	506000	506000	506000	0
365	20240807	123800	675406000	506000	506000	506000	506000	0
366	20240807	123700	675406000	506000	506000	506000	506000	0
367	20240807	123600	675406000	506000	506000	506000	506000	0
368	20240807	123500	675406000	506000	506000	506000	506000	0
369	20240807	123400	675406000	506000	507000	507000	506000	15
370	20240807	123300	667812000	507000	507000	507000	507000	0
371	20240807	123200	667812000	507000	507000	507000	507000	0
372	20240807	123100	667812000	507000	507000	507000	507000	0
373	20240807	123000	667812000	507000	507000	507000	507000	0
374	20240807	122900	667812000	507000	507000	507000	507000	24
375	20240807	122800	655644000	507000	507000	507000	507000	0
376	20240807	122700	655644000	507000	507000	507000	507000	0
377	20240807	122600	655644000	507000	507000	507000	507000	0
378	20240807	122500	655644000	507000	507000	507000	507000	0
379	20240807	122400	655644000	507000	507000	507000	507000	0
380	20240807	122300	655644000	507000	507000	507000	507000	0
381	20240807	122200	655644000	507000	507000	507000	507000	0
382	20240807	122100	655644000	507000	507000	507000	507000	0
383	20240807	122000	655644000	507000	507000	507000	507000	1
384	20240807	121900	655137000	506000	506000	506000	506000	0
385	20240807	121800	655137000	506000	506000	506000	506000	12
386	20240807	121700	649065000	507000	507000	507000	507000	0
387	20240807	121600	649065000	507000	507000	507000	507000	0
388	20240807	121500	649065000	507000	507000	507000	507000	0
389	20240807	121400	649065000	507000	507000	507000	507000	0
390	20240807	121300	649065000	507000	507000	507000	507000	1
391	20240807	121200	648558000	507000	507000	507000	507000	1
392	20240807	121100	648051000	507000	507000	507000	507000	1
393	20240807	121000	647544000	507000	507000	507000	507000	1
394	20240807	120900	647037000	507000	507000	507000	507000	1
395	20240807	120800	646530000	507000	507000	507000	507000	3
396	20240807	120700	645009000	507000	507000	507000	507000	13
397	20240807	120600	638418000	507000	507000	507000	507000	1
398	20240807	120500	637911000	507000	507000	507000	507000	1
399	20240807	120400	637404000	507000	508000	508000	507000	12
400	20240807	120300	631319000	508000	508000	508000	508000	1
401	20240807	120200	630811000	508000	508000	508000	508000	1
402	20240807	120100	630303000	508000	509000	509000	508000	53
403	20240807	120000	603370000	511000	511000	511000	511000	0
404	20240807	115900	603370000	511000	511000	511000	511000	1
405	20240807	115800	602859000	511000	511000	511000	511000	2
406	20240807	115700	601837000	511000	511000	511000	511000	1
407	20240807	115600	601326000	511000	511000	511000	511000	1
408	20240807	115500	600815000	511000	511000	511000	511000	1
409	20240807	115400	600304000	512000	512000	512000	512000	1
410	20240807	115300	599792000	512000	512000	512000	512000	1
411	20240807	115200	599280000	512000	512000	512000	512000	1
412	20240807	115100	598768000	512000	512000	512000	512000	1
413	20240807	115000	598256000	512000	512000	512000	512000	1
414	20240807	114900	597744000	512000	512000	512000	512000	1
415	20240807	114800	597232000	512000	512000	512000	512000	1
416	20240807	114700	596720000	512000	512000	512000	512000	8
417	20240807	114600	592624000	512000	512000	512000	512000	1
418	20240807	114500	592112000	512000	508000	512000	508000	49
419	20240807	114400	567174000	508000	508000	508000	508000	1
420	20240807	114300	566666000	508000	508000	508000	508000	1
421	20240807	114200	566158000	508000	508000	508000	508000	40
422	20240807	114100	545838000	508000	508000	508000	508000	1
423	20240807	114000	545330000	508000	508000	508000	508000	0
424	20240807	113900	545330000	508000	508000	508000	508000	5
425	20240807	113800	542790000	508000	508000	508000	508000	0
426	20240807	113700	542790000	508000	508000	508000	508000	0
427	20240807	113600	542790000	508000	508000	508000	508000	0
428	20240807	113500	542790000	508000	508000	508000	508000	0
429	20240807	113400	542790000	508000	508000	508000	508000	0
430	20240807	113300	542790000	508000	508000	508000	508000	1
431	20240807	113200	542282000	506000	506000	506000	506000	0
432	20240807	113100	542282000	506000	506000	506000	506000	0
433	20240807	113000	542282000	506000	506000	506000	506000	4
434	20240807	112900	540258000	506000	506000	506000	506000	0
435	20240807	112800	540258000	506000	506000	506000	506000	0
436	20240807	112700	540258000	506000	506000	506000	506000	0
437	20240807	112600	540258000	506000	506000	506000	506000	0
438	20240807	112500	540258000	506000	506000	506000	506000	0
439	20240807	112400	540258000	506000	506000	506000	506000	0
440	20240807	112300	540258000	506000	506000	506000	506000	0
441	20240807	112200	540258000	506000	506000	506000	506000	0
442	20240807	112100	540258000	506000	506000	506000	506000	0
443	20240807	112000	540258000	506000	506000	506000	506000	0
444	20240807	111900	540258000	506000	506000	506000	506000	0
445	20240807	111800	540258000	506000	506000	506000	506000	0
446	20240807	111700	540258000	506000	506000	506000	506000	0
447	20240807	111600	540258000	506000	506000	506000	506000	0
448	20240807	111500	540258000	506000	506000	506000	506000	0
449	20240807	111400	540258000	506000	506000	506000	506000	0
450	20240807	111300	540258000	506000	506000	506000	506000	2
451	20240807	111200	539246000	506000	506000	506000	506000	0
452	20240807	111100	539246000	506000	506000	506000	506000	0
453	20240807	111000	539246000	506000	506000	506000	506000	0
454	20240807	110900	539246000	506000	506000	506000	506000	4
455	20240807	110800	537222000	508000	508000	508000	508000	0
456	20240807	110700	537222000	508000	508000	508000	508000	0
457	20240807	110600	537222000	508000	508000	508000	508000	0
458	20240807	110500	537222000	508000	508000	508000	508000	1
459	20240807	110400	536714000	508000	508000	508000	508000	0
460	20240807	110300	536714000	508000	508000	508000	508000	4
461	20240807	110200	534682000	508000	508000	508000	508000	4
462	20240807	110100	532650000	509000	509000	509000	509000	0
463	20240807	110000	532650000	509000	509000	509000	509000	0
464	20240807	105900	532650000	509000	509000	509000	509000	1
465	20240807	105800	532141000	509000	509000	509000	509000	0
466	20240807	105700	532141000	509000	509000	509000	509000	0
467	20240807	105600	532141000	509000	509000	509000	509000	0
468	20240807	105500	532141000	509000	509000	509000	509000	1
469	20240807	105400	531632000	509000	509000	509000	509000	2
470	20240807	105300	530614000	509000	509000	509000	509000	7
471	20240807	105200	527051000	509000	509000	509000	509000	2
472	20240807	105100	526033000	509000	509000	509000	509000	0
473	20240807	105000	526033000	509000	509000	509000	509000	6
474	20240807	104900	522979000	510000	510000	510000	510000	1
475	20240807	104800	522469000	510000	510000	510000	510000	1
476	20240807	104700	521959000	509000	509000	509000	509000	0
477	20240807	104600	521959000	509000	509000	509000	509000	0
478	20240807	104500	521959000	509000	509000	509000	509000	2
479	20240807	104400	520941000	509000	508000	509000	508000	6
480	20240807	104300	517888000	508000	508000	508000	508000	1
481	20240807	104200	517380000	508000	508000	508000	508000	0
482	20240807	104100	517380000	508000	508000	508000	508000	0
483	20240807	104000	517380000	508000	508000	508000	508000	0
484	20240807	103900	517380000	508000	508000	508000	508000	1
485	20240807	103800	516872000	508000	508000	508000	508000	1
486	20240807	103700	516364000	508000	508000	508000	508000	2
487	20240807	103600	515348000	507000	507000	507000	507000	17
488	20240807	103500	506729000	509000	509000	509000	509000	3
489	20240807	103400	505202000	509000	509000	509000	509000	7
490	20240807	103300	501639000	509000	509000	509000	509000	0
491	20240807	103200	501639000	509000	509000	509000	509000	0
492	20240807	103100	501639000	509000	507000	509000	507000	28
493	20240807	103000	487411000	506000	506000	506000	506000	0
494	20240807	102900	487411000	506000	506000	506000	506000	2
495	20240807	102800	486399000	506000	506000	506000	506000	4
496	20240807	102700	484375000	505000	505000	505000	505000	0
497	20240807	102600	484375000	505000	505000	505000	505000	0
498	20240807	102500	484375000	505000	505000	505000	505000	2
499	20240807	102400	483365000	505000	505000	505000	505000	0
500	20240807	102300	483365000	505000	505000	505000	505000	0
501	20240807	102200	483365000	505000	505000	505000	505000	31
502	20240807	102100	467710000	505000	504000	505000	504000	51
503	20240807	102000	441962000	502000	501000	502000	501000	19
504	20240807	101900	432441000	500000	500000	500000	500000	0
505	20240807	101800	432441000	500000	500000	500000	500000	1
506	20240807	101700	431941000	500000	500000	500000	500000	0
507	20240807	101600	431941000	500000	501000	501000	500000	26
508	20240807	101500	418940000	501000	502000	502000	500000	104
509	20240807	101400	366919000	502000	502000	502000	502000	0
510	20240807	101300	366919000	502000	502000	502000	502000	8
511	20240807	101200	362903000	502000	502000	502000	502000	3
512	20240807	101100	361397000	500000	500000	500000	500000	0
513	20240807	101000	361397000	500000	500000	500000	500000	0
514	20240807	100900	361397000	500000	500000	500000	500000	0
515	20240807	100800	361397000	500000	501000	501000	500000	72
516	20240807	100700	325396000	501000	501000	501000	501000	5
517	20240807	100600	322891000	501000	501000	501000	501000	0
518	20240807	100500	322891000	501000	501000	501000	501000	0
519	20240807	100400	322891000	501000	501000	501000	501000	0
520	20240807	100300	322891000	501000	501000	501000	501000	2
521	20240807	100200	321889000	501000	501000	501000	501000	2
522	20240807	100100	320887000	501000	502000	502000	501000	7
523	20240807	100000	317376000	502000	500000	502000	500000	73
524	20240807	095900	280826000	499500	499500	499500	499500	4
525	20240807	095800	278828000	498000	498000	498000	498000	0
526	20240807	095700	278828000	498000	498000	498000	498000	0
527	20240807	095600	278828000	498000	498000	498000	498000	0
528	20240807	095500	278828000	498000	498000	498000	498000	1
529	20240807	095400	278330000	497500	497500	497500	497500	10
530	20240807	095300	273355000	496500	496500	496500	496500	0
531	20240807	095200	273355000	496500	496500	496500	496500	0
532	20240807	095100	273355000	496500	496500	496500	496500	0
533	20240807	095000	273355000	496500	496500	496500	496500	1
534	20240807	094900	272858500	499500	499500	499500	499000	9
535	20240807	094800	268364000	499500	495000	499500	495000	39
536	20240807	094700	249034000	494500	494000	494500	494000	47
537	20240807	094600	225808000	495000	497000	497000	495000	61
538	20240807	094500	195555000	498000	498000	498000	497500	34
539	20240807	094400	178636000	498000	498000	498000	498000	0
540	20240807	094300	178636000	498000	498000	498000	498000	0
541	20240807	094200	178636000	498000	498000	498000	498000	4
542	20240807	094100	176644000	495000	495000	495000	495000	0
543	20240807	094000	176644000	495000	495000	495500	495000	62
544	20240807	093900	145945000	495000	496000	496000	495000	25
545	20240807	093800	133560500	495500	498500	498500	495500	79
546	20240807	093700	94379000	498500	498500	498500	498500	0
547	20240807	093600	94379000	498500	500000	500000	498500	4
548	20240807	093500	92383500	500000	500000	500000	498500	20
549	20240807	093400	82385000	500000	497500	500000	497500	4
550	20240807	093300	80388000	497000	494000	497000	494000	16
551	20240807	093200	72455500	493500	493500	493500	493500	2
552	20240807	093100	71468500	493500	493500	493500	493500	4
553	20240807	093000	69494500	494500	494500	494500	494500	1
554	20240807	092900	69000000	495000	490500	495000	490500	39
555	20240807	092800	49801500	487500	487500	487500	487500	0
556	20240807	092700	49801500	487500	487500	487500	487500	0
557	20240807	092600	49801500	487500	487500	487500	487500	0
558	20240807	092500	49801500	487500	487500	487500	487500	0
559	20240807	092400	49801500	487500	487500	487500	487500	0
560	20240807	092300	49801500	487500	487500	487500	487500	0
561	20240807	092200	49801500	487500	487500	487500	487500	0
562	20240807	092100	49801500	487500	487500	487500	487500	1
563	20240807	092000	49314000	487000	487000	487000	487000	0
564	20240807	091900	49314000	487000	487000	487000	487000	0
565	20240807	091800	49314000	487000	487000	487000	487000	0
566	20240807	091700	49314000	487000	487000	487000	486000	42
567	20240807	091600	28865500	487000	489000	489000	487000	32
568	20240807	091500	13267500	489000	489000	489000	489000	3
569	20240807	091400	11800500	489500	489500	489500	489500	0
570	20240807	091300	11800500	489500	489500	489500	489500	0
571	20240807	091200	11800500	489500	489500	489500	489500	0
572	20240807	091100	11800500	489500	489500	489500	489500	0
573	20240807	091000	11800500	489500	489500	489500	489500	0
574	20240807	090900	11800500	489500	489500	489500	489500	0
575	20240807	090800	11800500	489500	490000	490000	489500	2
576	20240807	090700	10821000	490000	490000	490000	490000	1
577	20240807	090600	10331000	485500	485500	485500	485500	0
578	20240807	090500	10331000	485500	486000	486000	485500	5
579	20240807	090400	7902500	493000	494500	494500	493000	4
580	20240807	090300	5927500	495000	489500	497000	489500	12
581	20240807	090200	0	484500	484500	484500	484500	0
582	20240807	090100	0	484500	484500	484500	484500	0
583	20240807	090000	0	484500	484500	484500	484500	0