KissMeData/003920/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	184200	2607188000	580000	580000	580000	580000	21
3	20240628	184100	2607188000	580000	580000	580000	580000	0
4	20240628	184000	2607188000	580000	580000	580000	580000	0
5	20240628	183900	2607188000	580000	580000	580000	580000	0
6	20240628	183800	2607188000	580000	580000	580000	580000	0
7	20240628	183700	2607188000	580000	580000	580000	580000	0
8	20240628	183600	2607188000	580000	580000	580000	580000	0
9	20240628	183500	2607188000	580000	580000	580000	580000	0
10	20240628	183400	2607188000	580000	580000	580000	580000	0
11	20240628	183300	2607188000	580000	580000	580000	580000	0
12	20240628	183200	2607188000	580000	580000	580000	580000	0
13	20240628	183100	2607188000	580000	580000	580000	580000	0
14	20240628	183000	2607188000	580000	580000	580000	580000	0
15	20240628	182900	2607188000	580000	580000	580000	580000	0
16	20240628	182800	2607188000	580000	580000	580000	580000	0
17	20240628	182700	2607188000	580000	580000	580000	580000	0
18	20240628	182600	2607188000	580000	580000	580000	580000	0
19	20240628	182500	2607188000	580000	580000	580000	580000	0
20	20240628	182400	2607188000	580000	580000	580000	580000	0
21	20240628	182300	2607188000	580000	580000	580000	580000	0
22	20240628	182200	2607188000	580000	580000	580000	580000	0
23	20240628	182100	2607188000	580000	580000	580000	580000	0
24	20240628	182000	2607188000	580000	580000	580000	580000	0
25	20240628	181900	2607188000	580000	580000	580000	580000	0
26	20240628	181800	2607188000	580000	580000	580000	580000	0
27	20240628	181700	2607188000	580000	580000	580000	580000	0
28	20240628	181600	2607188000	580000	580000	580000	580000	0
29	20240628	181500	2607188000	580000	580000	580000	580000	0
30	20240628	181400	2607188000	580000	580000	580000	580000	0
31	20240628	181300	2607188000	580000	580000	580000	580000	0
32	20240628	181200	2607188000	580000	580000	580000	580000	21
33	20240628	181100	2607188000	580000	580000	580000	580000	0
34	20240628	181000	2607188000	580000	580000	580000	580000	0
35	20240628	180900	2607188000	580000	580000	580000	580000	0
36	20240628	180800	2607188000	580000	580000	580000	580000	0
37	20240628	180700	2607188000	580000	580000	580000	580000	0
38	20240628	180600	2607188000	580000	580000	580000	580000	0
39	20240628	180500	2607188000	580000	580000	580000	580000	0
40	20240628	180400	2607188000	580000	580000	580000	580000	0
41	20240628	180300	2607188000	580000	580000	580000	580000	0
42	20240628	180200	2607188000	580000	580000	580000	580000	0
43	20240628	180100	2607188000	580000	580000	580000	580000	0
44	20240628	180000	2607188000	580000	580000	580000	580000	0
45	20240628	175900	2607188000	580000	580000	580000	580000	0
46	20240628	175800	2607188000	580000	580000	580000	580000	0
47	20240628	175700	2607188000	580000	580000	580000	580000	0
48	20240628	175600	2607188000	580000	580000	580000	580000	0
49	20240628	175500	2607188000	580000	580000	580000	580000	0
50	20240628	175400	2607188000	580000	580000	580000	580000	0
51	20240628	175300	2607188000	580000	580000	580000	580000	0
52	20240628	175200	2607188000	580000	580000	580000	580000	0
53	20240628	175100	2607188000	580000	580000	580000	580000	0
54	20240628	175000	2607188000	580000	580000	580000	580000	0
55	20240628	174900	2607188000	580000	580000	580000	580000	0
56	20240628	174800	2607188000	580000	580000	580000	580000	0
57	20240628	174700	2607188000	580000	580000	580000	580000	0
58	20240628	174600	2607188000	580000	580000	580000	580000	0
59	20240628	174500	2607188000	580000	580000	580000	580000	0
60	20240628	174400	2607188000	580000	580000	580000	580000	0
61	20240628	174300	2607188000	580000	580000	580000	580000	0
62	20240628	174200	2607188000	580000	580000	580000	580000	21
63	20240628	174100	2607188000	580000	580000	580000	580000	0
64	20240628	174000	2607188000	580000	580000	580000	580000	0
65	20240628	173900	2607188000	580000	580000	580000	580000	0
66	20240628	173800	2607188000	580000	580000	580000	580000	0
67	20240628	173700	2607188000	580000	580000	580000	580000	0
68	20240628	173600	2607188000	580000	580000	580000	580000	0
69	20240628	173500	2607188000	580000	580000	580000	580000	0
70	20240628	173400	2607188000	580000	580000	580000	580000	0
71	20240628	173300	2607188000	580000	580000	580000	580000	0
72	20240628	173200	2607188000	580000	580000	580000	580000	0
73	20240628	173100	2607188000	580000	580000	580000	580000	0
74	20240628	173000	2607188000	580000	580000	580000	580000	0
75	20240628	172900	2607188000	580000	580000	580000	580000	0
76	20240628	172800	2607188000	580000	580000	580000	580000	0
77	20240628	172700	2607188000	580000	580000	580000	580000	0
78	20240628	172600	2607188000	580000	580000	580000	580000	0
79	20240628	172500	2607188000	580000	580000	580000	580000	0
80	20240628	172400	2607188000	580000	580000	580000	580000	0
81	20240628	172300	2607188000	580000	580000	580000	580000	0
82	20240628	172200	2607188000	580000	580000	580000	580000	0
83	20240628	172100	2607188000	580000	580000	580000	580000	0
84	20240628	172000	2607188000	580000	580000	580000	580000	0
85	20240628	171900	2607188000	580000	580000	580000	580000	0
86	20240628	171800	2607188000	580000	580000	580000	580000	0
87	20240628	171700	2607188000	580000	580000	580000	580000	0
88	20240628	171600	2607188000	580000	580000	580000	580000	0
89	20240628	171500	2607188000	580000	580000	580000	580000	0
90	20240628	171400	2607188000	580000	580000	580000	580000	0
91	20240628	171300	2607188000	580000	580000	580000	580000	0
92	20240628	171200	2607188000	580000	580000	580000	580000	21
93	20240628	171100	2607188000	580000	580000	580000	580000	0
94	20240628	171000	2607188000	580000	580000	580000	580000	0
95	20240628	170900	2607188000	580000	580000	580000	580000	0
96	20240628	170800	2607188000	580000	580000	580000	580000	0
97	20240628	170700	2607188000	580000	580000	580000	580000	0
98	20240628	170600	2607188000	580000	580000	580000	580000	0
99	20240628	170500	2607188000	580000	580000	580000	580000	0
100	20240628	170400	2607188000	580000	580000	580000	580000	0
101	20240628	170300	2607188000	580000	580000	580000	580000	0
102	20240628	170200	2607188000	580000	580000	580000	580000	0
103	20240628	170100	2607188000	580000	580000	580000	580000	0
104	20240628	170000	2607188000	580000	580000	580000	580000	0
105	20240628	165900	2607188000	580000	580000	580000	580000	0
106	20240628	165800	2607188000	580000	580000	580000	580000	0
107	20240628	165700	2607188000	580000	580000	580000	580000	0
108	20240628	165600	2607188000	580000	580000	580000	580000	0
109	20240628	165500	2607188000	580000	580000	580000	580000	0
110	20240628	165400	2607188000	580000	580000	580000	580000	0
111	20240628	165300	2607188000	580000	580000	580000	580000	0
112	20240628	165200	2607188000	580000	580000	580000	580000	0
113	20240628	165100	2607188000	580000	580000	580000	580000	0
114	20240628	165000	2607188000	580000	580000	580000	580000	0
115	20240628	164900	2607188000	580000	580000	580000	580000	0
116	20240628	164800	2607188000	580000	580000	580000	580000	0
117	20240628	164700	2607188000	580000	580000	580000	580000	0
118	20240628	164600	2607188000	580000	580000	580000	580000	0
119	20240628	164500	2607188000	580000	580000	580000	580000	0
120	20240628	164400	2607188000	580000	580000	580000	580000	0
121	20240628	164300	2607188000	580000	580000	580000	580000	0
122	20240628	164200	2607188000	580000	580000	580000	580000	21
123	20240628	164100	2607188000	580000	580000	580000	580000	0
124	20240628	164000	2607188000	580000	580000	580000	580000	0
125	20240628	163900	2607188000	580000	580000	580000	580000	0
126	20240628	163800	2607188000	580000	580000	580000	580000	0
127	20240628	163700	2607188000	580000	580000	580000	580000	0
128	20240628	163600	2607188000	580000	580000	580000	580000	0
129	20240628	163500	2607188000	580000	580000	580000	580000	0
130	20240628	163400	2607188000	580000	580000	580000	580000	0
131	20240628	163300	2607188000	580000	580000	580000	580000	0
132	20240628	163200	2607188000	580000	580000	580000	580000	0
133	20240628	163100	2607188000	580000	580000	580000	580000	0
134	20240628	163000	2607188000	580000	580000	580000	580000	0
135	20240628	162900	2607188000	580000	580000	580000	580000	0
136	20240628	162800	2607188000	580000	580000	580000	580000	0
137	20240628	162700	2607188000	580000	580000	580000	580000	0
138	20240628	162600	2607188000	580000	580000	580000	580000	0
139	20240628	162500	2607188000	580000	580000	580000	580000	0
140	20240628	162400	2607188000	580000	580000	580000	580000	0
141	20240628	162300	2607188000	580000	580000	580000	580000	0
142	20240628	162200	2607188000	580000	580000	580000	580000	0
143	20240628	162100	2607188000	580000	580000	580000	580000	0
144	20240628	162000	2607188000	580000	580000	580000	580000	0
145	20240628	161900	2607188000	580000	580000	580000	580000	0
146	20240628	161800	2607188000	580000	580000	580000	580000	0
147	20240628	161700	2607188000	580000	580000	580000	580000	0
148	20240628	161600	2607188000	580000	580000	580000	580000	0
149	20240628	161500	2607188000	580000	580000	580000	580000	0
150	20240628	161400	2607188000	580000	580000	580000	580000	0
151	20240628	161300	2607188000	580000	580000	580000	580000	0
152	20240628	161200	2607188000	580000	580000	580000	580000	21
153	20240628	161100	2607188000	580000	580000	580000	580000	0
154	20240628	161000	2607188000	580000	580000	580000	580000	0
155	20240628	160900	2607188000	580000	580000	580000	580000	0
156	20240628	160800	2607188000	580000	580000	580000	580000	0
157	20240628	160700	2607188000	580000	580000	580000	580000	0
158	20240628	160600	2607188000	580000	580000	580000	580000	0
159	20240628	160500	2607188000	580000	580000	580000	580000	0
160	20240628	160400	2607188000	580000	580000	580000	580000	0
161	20240628	160300	2607188000	580000	580000	580000	580000	0
162	20240628	160200	2607188000	580000	580000	580000	580000	0
163	20240628	160100	2607188000	580000	580000	580000	580000	0
164	20240628	160000	2607188000	580000	580000	580000	580000	0
165	20240628	155900	2607188000	580000	580000	580000	580000	0
166	20240628	155800	2607188000	580000	580000	580000	580000	0
167	20240628	155700	2607188000	580000	580000	580000	580000	0
168	20240628	155600	2607188000	580000	580000	580000	580000	0
169	20240628	155500	2607188000	580000	580000	580000	580000	0
170	20240628	155400	2607188000	580000	580000	580000	580000	0
171	20240628	155300	2607188000	580000	580000	580000	580000	0
172	20240628	155200	2607188000	580000	580000	580000	580000	0
173	20240628	155100	2607188000	580000	580000	580000	580000	0
174	20240628	155000	2607188000	580000	580000	580000	580000	0
175	20240628	154900	2607188000	580000	580000	580000	580000	0
176	20240628	154800	2607188000	580000	580000	580000	580000	0
177	20240628	154700	2607188000	580000	580000	580000	580000	0
178	20240628	154600	2607188000	580000	580000	580000	580000	0
179	20240628	154500	2607188000	580000	580000	580000	580000	0
180	20240628	154400	2607188000	580000	580000	580000	580000	0
181	20240628	154300	2607188000	580000	580000	580000	580000	0
182	20240628	154200	2607188000	580000	580000	580000	580000	21
183	20240628	154100	2607188000	580000	580000	580000	580000	0
184	20240628	154000	2607188000	580000	580000	580000	580000	0
185	20240628	153900	2607188000	580000	580000	580000	580000	0
186	20240628	153800	2607188000	580000	580000	580000	580000	0
187	20240628	153700	2607188000	580000	580000	580000	580000	0
188	20240628	153600	2607188000	580000	580000	580000	580000	0
189	20240628	153500	2607188000	580000	580000	580000	580000	0
190	20240628	153400	2607188000	580000	580000	580000	580000	0
191	20240628	153300	2607188000	580000	580000	580000	580000	0
192	20240628	153200	2607188000	580000	580000	580000	580000	0
193	20240628	153100	2607188000	580000	580000	580000	580000	0
194	20240628	153000	2607188000	580000	580000	580000	580000	21
195	20240628	152900	2595008000	581000	581000	581000	581000	0
196	20240628	152800	2595008000	581000	581000	581000	581000	0
197	20240628	152700	2595008000	581000	581000	581000	581000	0
198	20240628	152600	2595008000	581000	581000	581000	581000	0
199	20240628	152500	2595008000	581000	581000	581000	581000	0
200	20240628	152400	2595008000	581000	581000	581000	581000	0
201	20240628	152300	2595008000	581000	581000	581000	581000	0
202	20240628	152200	2595008000	581000	581000	581000	581000	0
203	20240628	152100	2595008000	581000	581000	581000	581000	0
204	20240628	152000	2595008000	581000	581000	581000	581000	0
205	20240628	151900	2595008000	581000	580000	581000	580000	3
206	20240628	151800	2593267000	581000	581000	581000	581000	4
207	20240628	151700	2590943000	581000	581000	581000	581000	3
208	20240628	151600	2589200000	580000	580000	580000	580000	0
209	20240628	151500	2589200000	580000	580000	580000	580000	1
210	20240628	151400	2588620000	582000	582000	582000	582000	0
211	20240628	151300	2588620000	582000	582000	582000	582000	0
212	20240628	151200	2588620000	582000	582000	582000	582000	1
213	20240628	151100	2588038000	582000	582000	582000	582000	0
214	20240628	151000	2588038000	582000	582000	582000	582000	7
215	20240628	150900	2583964000	582000	582000	582000	582000	1
216	20240628	150800	2583382000	577000	577000	577000	577000	0
217	20240628	150700	2583382000	577000	580000	580000	577000	181
218	20240628	150600	2478752000	580000	580000	580000	580000	0
219	20240628	150500	2478752000	580000	580000	580000	580000	4
220	20240628	150400	2476432000	580000	580000	580000	580000	0
221	20240628	150300	2476432000	580000	580000	580000	580000	0
222	20240628	150200	2476432000	580000	580000	580000	580000	28
223	20240628	150100	2460192000	580000	580000	580000	580000	4
224	20240628	150000	2457872000	581000	581000	581000	581000	18
225	20240628	145900	2447414000	581000	581000	581000	581000	1
226	20240628	145800	2446833000	581000	581000	581000	581000	0
227	20240628	145700	2446833000	581000	581000	581000	581000	0
228	20240628	145600	2446833000	581000	581000	581000	581000	0
229	20240628	145500	2446833000	581000	581000	581000	581000	0
230	20240628	145400	2446833000	581000	581000	581000	581000	0
231	20240628	145300	2446833000	581000	582000	582000	581000	50
232	20240628	145200	2417753000	582000	582000	582000	582000	20
233	20240628	145100	2406113000	582000	582000	582000	582000	19
234	20240628	145000	2395055000	582000	582000	582000	582000	0
235	20240628	144900	2395055000	582000	582000	582000	582000	10
236	20240628	144800	2389235000	583000	582000	583000	582000	119
237	20240628	144700	2319860000	582000	582000	582000	582000	0
238	20240628	144600	2319860000	582000	582000	582000	582000	0
239	20240628	144500	2319860000	582000	582000	582000	582000	0
240	20240628	144400	2319860000	582000	582000	582000	582000	0
241	20240628	144300	2319860000	582000	582000	582000	582000	2
242	20240628	144200	2318696000	582000	582000	582000	582000	0
243	20240628	144100	2318696000	582000	582000	582000	582000	0
244	20240628	144000	2318696000	582000	582000	582000	582000	6
245	20240628	143900	2315204000	582000	582000	582000	582000	0
246	20240628	143800	2315204000	582000	582000	582000	582000	0
247	20240628	143700	2315204000	582000	582000	582000	582000	4
248	20240628	143600	2312876000	582000	582000	582000	582000	0
249	20240628	143500	2312876000	582000	582000	582000	582000	0
250	20240628	143400	2312876000	582000	582000	582000	582000	1
251	20240628	143300	2312294000	582000	582000	582000	582000	0
252	20240628	143200	2312294000	582000	582000	583000	582000	28
253	20240628	143100	2295997000	582000	582000	582000	582000	7
254	20240628	143000	2291923000	582000	582000	582000	582000	0
255	20240628	142900	2291923000	582000	582000	582000	582000	0
256	20240628	142800	2291923000	582000	582000	582000	582000	1
257	20240628	142700	2291341000	583000	582000	583000	582000	23
258	20240628	142600	2277934000	582000	582000	582000	582000	1
259	20240628	142500	2277352000	582000	582000	582000	582000	1
260	20240628	142400	2276770000	582000	582000	582000	582000	0
261	20240628	142300	2276770000	582000	582000	582000	582000	0
262	20240628	142200	2276770000	582000	582000	582000	582000	0
263	20240628	142100	2276770000	582000	582000	582000	582000	0
264	20240628	142000	2276770000	582000	582000	583000	582000	21
265	20240628	141900	2264538000	582000	582000	582000	582000	49
266	20240628	141800	2236020000	583000	583000	583000	583000	0
267	20240628	141700	2236020000	583000	582000	583000	582000	12
268	20240628	141600	2229035000	583000	582000	583000	582000	123
269	20240628	141500	2157403000	582000	582000	582000	582000	1
270	20240628	141400	2156821000	581000	581000	581000	581000	1
271	20240628	141300	2156240000	581000	581000	581000	581000	16
272	20240628	141200	2146944000	580000	580000	580000	580000	0
273	20240628	141100	2146944000	580000	580000	580000	580000	10
274	20240628	141000	2141144000	582000	581000	582000	581000	12
275	20240628	140900	2134171000	581000	580000	581000	580000	44
276	20240628	140800	2108618000	580000	580000	580000	580000	22
277	20240628	140700	2095858000	580000	580000	580000	580000	0
278	20240628	140600	2095858000	580000	580000	580000	580000	16
279	20240628	140500	2086578000	576000	576000	576000	576000	0
280	20240628	140400	2086578000	576000	576000	576000	576000	0
281	20240628	140300	2086578000	576000	577000	577000	576000	6
282	20240628	140200	2083121000	577000	577000	580000	577000	9
283	20240628	140100	2077910000	576000	577000	577000	576000	29
284	20240628	140000	2061183000	581000	581000	581000	581000	0
285	20240628	135900	2061183000	581000	581000	581000	581000	0
286	20240628	135800	2061183000	581000	581000	581000	581000	0
287	20240628	135700	2061183000	581000	581000	581000	581000	0
288	20240628	135600	2061183000	581000	581000	581000	581000	8
289	20240628	135500	2056535000	580000	580000	580000	580000	1
290	20240628	135400	2055955000	581000	581000	581000	581000	0
291	20240628	135300	2055955000	581000	581000	581000	581000	0
292	20240628	135200	2055955000	581000	581000	581000	581000	0
293	20240628	135100	2055955000	581000	581000	581000	581000	0
294	20240628	135000	2055955000	581000	581000	581000	581000	0
295	20240628	134900	2055955000	581000	580000	581000	580000	10
296	20240628	134800	2050147000	579000	579000	579000	579000	2
297	20240628	134700	2048989000	577000	577000	577000	577000	41
298	20240628	134600	2025332000	579000	579000	579000	579000	0
299	20240628	134500	2025332000	579000	579000	579000	579000	0
300	20240628	134400	2025332000	579000	579000	579000	579000	8
301	20240628	134300	2020700000	578000	580000	580000	578000	51
302	20240628	134200	1991193000	580000	580000	580000	580000	1
303	20240628	134100	1990613000	582000	582000	582000	582000	0
304	20240628	134000	1990613000	582000	582000	582000	582000	0
305	20240628	133900	1990613000	582000	582000	582000	582000	0
306	20240628	133800	1990613000	582000	582000	582000	582000	0
307	20240628	133700	1990613000	582000	581000	582000	581000	200
308	20240628	133600	1874373000	580000	580000	580000	580000	1
309	20240628	133500	1873793000	581000	581000	581000	581000	0
310	20240628	133400	1873793000	581000	581000	581000	581000	0
311	20240628	133300	1873793000	581000	581000	581000	581000	0
312	20240628	133200	1873793000	581000	581000	581000	581000	0
313	20240628	133100	1873793000	581000	581000	581000	581000	0
314	20240628	133000	1873793000	581000	581000	581000	581000	37
315	20240628	132900	1852296000	581000	581000	581000	581000	1
316	20240628	132800	1851715000	581000	581000	581000	581000	0
317	20240628	132700	1851715000	581000	581000	581000	581000	0
318	20240628	132600	1851715000	581000	581000	581000	581000	0
319	20240628	132500	1851715000	581000	581000	581000	581000	0
320	20240628	132400	1851715000	581000	581000	581000	581000	1
321	20240628	132300	1851134000	582000	580000	582000	580000	5
322	20240628	132200	1848232000	578000	580000	580000	578000	30
323	20240628	132100	1830858000	582000	579000	582000	579000	260
324	20240628	132000	1679604000	579000	579000	579000	579000	3
325	20240628	131900	1677867000	580000	580000	580000	580000	5
326	20240628	131800	1674967000	582000	582000	582000	582000	0
327	20240628	131700	1674967000	582000	582000	582000	582000	1
328	20240628	131600	1674385000	582000	582000	582000	582000	1
329	20240628	131500	1673803000	582000	582000	582000	582000	0
330	20240628	131400	1673803000	582000	582000	582000	582000	0
331	20240628	131300	1673803000	582000	582000	582000	582000	0
332	20240628	131200	1673803000	582000	582000	582000	582000	0
333	20240628	131100	1673803000	582000	582000	582000	582000	0
334	20240628	131000	1673803000	582000	582000	582000	582000	0
335	20240628	130900	1673803000	582000	582000	582000	582000	0
336	20240628	130800	1673803000	582000	582000	582000	582000	0
337	20240628	130700	1673803000	582000	582000	582000	582000	0
338	20240628	130600	1673803000	582000	581000	582000	581000	420
339	20240628	130500	1429376000	582000	582000	582000	582000	0
340	20240628	130400	1429376000	582000	582000	582000	582000	0
341	20240628	130300	1429376000	582000	582000	582000	582000	0
342	20240628	130200	1429376000	582000	582000	582000	582000	0
343	20240628	130100	1429376000	582000	582000	582000	582000	0
344	20240628	130000	1429376000	582000	582000	582000	582000	0
345	20240628	125900	1429376000	582000	582000	582000	582000	0
346	20240628	125800	1429376000	582000	581000	582000	581000	30
347	20240628	125700	1411930000	578000	578000	578000	578000	0
348	20240628	125600	1411930000	578000	578000	578000	578000	0
349	20240628	125500	1411930000	578000	578000	578000	578000	3
350	20240628	125400	1410196000	578000	578000	578000	578000	0
351	20240628	125300	1410196000	578000	578000	578000	578000	3
352	20240628	125200	1408462000	581000	581000	581000	581000	0
353	20240628	125100	1408462000	581000	581000	581000	581000	0
354	20240628	125000	1408462000	581000	580000	581000	580000	132
355	20240628	124900	1331826000	580000	578000	580000	576000	215
356	20240628	124800	1207315000	577000	577000	577000	577000	8
357	20240628	124700	1202699000	576000	576000	576000	576000	6
358	20240628	124600	1199243000	575000	575000	575000	575000	1
359	20240628	124500	1198668000	575000	575000	575000	575000	0
360	20240628	124400	1198668000	575000	575000	575000	575000	0
361	20240628	124300	1198668000	575000	574000	575000	574000	25
362	20240628	124200	1184295000	574000	574000	574000	574000	0
363	20240628	124100	1184295000	574000	574000	574000	574000	7
364	20240628	124000	1180277000	573000	573000	573000	573000	0
365	20240628	123900	1180277000	573000	574000	574000	573000	10
366	20240628	123800	1174538000	574000	574000	574000	574000	0
367	20240628	123700	1174538000	574000	574000	574000	574000	0
368	20240628	123600	1174538000	574000	574000	574000	574000	0
369	20240628	123500	1174538000	574000	574000	574000	574000	0
370	20240628	123400	1174538000	574000	574000	574000	574000	0
371	20240628	123300	1174538000	574000	574000	574000	574000	4
372	20240628	123200	1172242000	574000	574000	574000	574000	1
373	20240628	123100	1171668000	572000	572000	572000	572000	0
374	20240628	123000	1171668000	572000	572000	572000	572000	0
375	20240628	122900	1171668000	572000	572000	572000	572000	0
376	20240628	122800	1171668000	572000	572000	572000	572000	0
377	20240628	122700	1171668000	572000	572000	572000	572000	0
378	20240628	122600	1171668000	572000	572000	572000	572000	0
379	20240628	122500	1171668000	572000	573000	573000	572000	10
380	20240628	122400	1165939000	575000	575000	575000	575000	0
381	20240628	122300	1165939000	575000	575000	575000	575000	0
382	20240628	122200	1165939000	575000	575000	575000	575000	0
383	20240628	122100	1165939000	575000	575000	575000	575000	0
384	20240628	122000	1165939000	575000	575000	575000	575000	0
385	20240628	121900	1165939000	575000	575000	575000	575000	0
386	20240628	121800	1165939000	575000	575000	575000	575000	0
387	20240628	121700	1165939000	575000	575000	575000	575000	3
388	20240628	121600	1164214000	575000	575000	575000	575000	6
389	20240628	121500	1160764000	575000	575000	575000	575000	0
390	20240628	121400	1160764000	575000	575000	575000	575000	0
391	20240628	121300	1160764000	575000	575000	575000	575000	0
392	20240628	121200	1160764000	575000	575000	575000	575000	0
393	20240628	121100	1160764000	575000	575000	575000	575000	0
394	20240628	121000	1160764000	575000	575000	575000	575000	1
395	20240628	120900	1160189000	573000	573000	573000	573000	0
396	20240628	120800	1160189000	573000	573000	573000	573000	1
397	20240628	120700	1159616000	575000	575000	575000	575000	0
398	20240628	120600	1159616000	575000	575000	575000	575000	0
399	20240628	120500	1159616000	575000	575000	575000	575000	0
400	20240628	120400	1159616000	575000	575000	575000	575000	0
401	20240628	120300	1159616000	575000	575000	575000	575000	0
402	20240628	120200	1159616000	575000	575000	575000	575000	0
403	20240628	120100	1159616000	575000	575000	575000	575000	1
404	20240628	120000	1159041000	573000	573000	573000	573000	0
405	20240628	115900	1159041000	573000	573000	573000	573000	0
406	20240628	115800	1159041000	573000	572000	573000	572000	8
407	20240628	115700	1154464000	573000	573000	573000	573000	7
408	20240628	115600	1150453000	573000	573000	573000	573000	3
409	20240628	115500	1148734000	575000	575000	575000	575000	0
410	20240628	115400	1148734000	575000	575000	575000	575000	0
411	20240628	115300	1148734000	575000	575000	575000	575000	0
412	20240628	115200	1148734000	575000	575000	575000	575000	0
413	20240628	115100	1148734000	575000	575000	575000	575000	28
414	20240628	115000	1132634000	577000	577000	577000	577000	0
415	20240628	114900	1132634000	577000	577000	577000	577000	0
416	20240628	114800	1132634000	577000	577000	577000	577000	0
417	20240628	114700	1132634000	577000	577000	577000	577000	0
418	20240628	114600	1132634000	577000	577000	577000	577000	0
419	20240628	114500	1132634000	577000	577000	577000	577000	0
420	20240628	114400	1132634000	577000	577000	577000	577000	0
421	20240628	114300	1132634000	577000	577000	577000	577000	0
422	20240628	114200	1132634000	577000	577000	577000	577000	0
423	20240628	114100	1132634000	577000	577000	577000	577000	0
424	20240628	114000	1132634000	577000	577000	577000	577000	0
425	20240628	113900	1132634000	577000	577000	577000	577000	0
426	20240628	113800	1132634000	577000	577000	577000	577000	0
427	20240628	113700	1132634000	577000	577000	577000	577000	0
428	20240628	113600	1132634000	577000	577000	577000	577000	0
429	20240628	113500	1132634000	577000	577000	577000	577000	0
430	20240628	113400	1132634000	577000	577000	577000	577000	0
431	20240628	113300	1132634000	577000	577000	577000	577000	0
432	20240628	113200	1132634000	577000	577000	577000	577000	5
433	20240628	113100	1129749000	577000	577000	577000	577000	0
434	20240628	113000	1129749000	577000	577000	577000	577000	1
435	20240628	112900	1129172000	577000	577000	577000	577000	1
436	20240628	112800	1128595000	575000	575000	575000	575000	0
437	20240628	112700	1128595000	575000	575000	575000	575000	0
438	20240628	112600	1128595000	575000	575000	575000	575000	0
439	20240628	112500	1128595000	575000	575000	575000	575000	0
440	20240628	112400	1128595000	575000	575000	575000	575000	0
441	20240628	112300	1128595000	575000	575000	575000	575000	0
442	20240628	112200	1128595000	575000	575000	575000	575000	0
443	20240628	112100	1128595000	575000	575000	575000	575000	0
444	20240628	112000	1128595000	575000	575000	575000	575000	0
445	20240628	111900	1128595000	575000	575000	575000	575000	0
446	20240628	111800	1128595000	575000	575000	575000	575000	0
447	20240628	111700	1128595000	575000	575000	575000	575000	0
448	20240628	111600	1128595000	575000	575000	575000	575000	0
449	20240628	111500	1128595000	575000	575000	575000	575000	0
450	20240628	111400	1128595000	575000	575000	575000	575000	3
451	20240628	111300	1126870000	577000	575000	577000	575000	2
452	20240628	111200	1125718000	573000	574000	574000	573000	25
453	20240628	111100	1111376000	574000	574000	574000	574000	0
454	20240628	111000	1111376000	574000	574000	574000	574000	0
455	20240628	110900	1111376000	574000	574000	574000	574000	0
456	20240628	110800	1111376000	574000	574000	574000	574000	0
457	20240628	110700	1111376000	574000	574000	574000	574000	1
458	20240628	110600	1110802000	575000	575000	575000	575000	1
459	20240628	110500	1110227000	574000	575000	575000	574000	12
460	20240628	110400	1103328000	576000	576000	576000	576000	14
461	20240628	110300	1095264000	576000	577000	577000	576000	3
462	20240628	110200	1093535000	577000	577000	577000	577000	0
463	20240628	110100	1093535000	577000	577000	577000	577000	0
464	20240628	110000	1093535000	577000	577000	577000	577000	11
465	20240628	105900	1087188000	578000	578000	578000	578000	0
466	20240628	105800	1087188000	578000	578000	578000	578000	0
467	20240628	105700	1087188000	578000	578000	578000	578000	0
468	20240628	105600	1087188000	578000	577000	578000	577000	10
469	20240628	105500	1081417000	578000	578000	578000	578000	0
470	20240628	105400	1081417000	578000	578000	578000	578000	0
471	20240628	105300	1081417000	578000	578000	578000	578000	0
472	20240628	105200	1081417000	578000	578000	578000	578000	0
473	20240628	105100	1081417000	578000	578000	578000	578000	0
474	20240628	105000	1081417000	578000	578000	578000	578000	10
475	20240628	104900	1075637000	578000	578000	578000	578000	1
476	20240628	104800	1075059000	580000	580000	580000	580000	0
477	20240628	104700	1075059000	580000	580000	580000	580000	0
478	20240628	104600	1075059000	580000	580000	580000	580000	0
479	20240628	104500	1075059000	580000	580000	580000	580000	0
480	20240628	104400	1075059000	580000	579000	580000	579000	5
481	20240628	104300	1072163000	579000	579000	579000	579000	1
482	20240628	104200	1071584000	579000	579000	579000	579000	4
483	20240628	104100	1069268000	579000	579000	579000	579000	9
484	20240628	104000	1064057000	578000	578000	578000	578000	0
485	20240628	103900	1064057000	578000	578000	578000	578000	0
486	20240628	103800	1064057000	578000	578000	578000	578000	10
487	20240628	103700	1058277000	578000	578000	578000	578000	8
488	20240628	103600	1053653000	579000	579000	579000	579000	6
489	20240628	103500	1050179000	579000	579000	579000	579000	4
490	20240628	103400	1047863000	579000	579000	579000	579000	10
491	20240628	103300	1042073000	579000	579000	579000	579000	0
492	20240628	103200	1042073000	579000	579000	579000	579000	0
493	20240628	103100	1042073000	579000	579000	579000	579000	0
494	20240628	103000	1042073000	579000	579000	579000	579000	0
495	20240628	102900	1042073000	579000	579000	579000	579000	0
496	20240628	102800	1042073000	579000	579000	579000	579000	0
497	20240628	102700	1042073000	579000	579000	579000	579000	2
498	20240628	102600	1040915000	579000	579000	579000	579000	0
499	20240628	102500	1040915000	579000	579000	579000	579000	0
500	20240628	102400	1040915000	579000	579000	579000	579000	0
501	20240628	102300	1040915000	579000	579000	579000	579000	16
502	20240628	102200	1031651000	579000	579000	579000	579000	3
503	20240628	102100	1029914000	579000	579000	579000	579000	5
504	20240628	102000	1027019000	579000	579000	579000	579000	0
505	20240628	101900	1027019000	579000	579000	579000	579000	2
506	20240628	101800	1025861000	579000	579000	579000	579000	0
507	20240628	101700	1025861000	579000	579000	579000	579000	0
508	20240628	101600	1025861000	579000	579000	579000	579000	10
509	20240628	101500	1020071000	579000	579000	579000	579000	0
510	20240628	101400	1020071000	579000	579000	579000	579000	1
511	20240628	101300	1019492000	580000	580000	580000	580000	21
512	20240628	101200	1007312000	580000	580000	580000	580000	6
513	20240628	101100	1003832000	581000	580000	581000	580000	6
514	20240628	101000	1000351000	581000	581000	581000	581000	1
515	20240628	100900	999770000	581000	581000	581000	581000	0
516	20240628	100800	999770000	581000	581000	581000	581000	5
517	20240628	100700	996865000	581000	581000	581000	581000	0
518	20240628	100600	996865000	581000	581000	581000	581000	2
519	20240628	100500	995703000	581000	581000	581000	581000	0
520	20240628	100400	995703000	581000	581000	581000	581000	36
521	20240628	100300	974787000	580000	580000	580000	580000	1
522	20240628	100200	974207000	581000	581000	581000	581000	0
523	20240628	100100	974207000	581000	581000	581000	581000	44
524	20240628	100000	948643000	581000	581000	581000	581000	0
525	20240628	095900	948643000	581000	581000	581000	581000	0
526	20240628	095800	948643000	581000	581000	581000	581000	1
527	20240628	095700	948062000	580000	580000	580000	580000	17
528	20240628	095600	938202000	580000	580000	580000	580000	0
529	20240628	095500	938202000	580000	581000	581000	580000	10
530	20240628	095400	932393000	581000	581000	581000	581000	0
531	20240628	095300	932393000	581000	581000	581000	581000	0
532	20240628	095200	932393000	581000	580000	581000	580000	3
533	20240628	095100	930651000	581000	581000	581000	581000	1
534	20240628	095000	930070000	581000	581000	581000	581000	5
535	20240628	094900	927165000	581000	581000	581000	581000	5
536	20240628	094800	924260000	581000	581000	581000	581000	5
537	20240628	094700	921355000	581000	582000	582000	581000	31
538	20240628	094600	903322000	582000	582000	582000	582000	1
539	20240628	094500	902740000	582000	582000	582000	582000	1
540	20240628	094400	902158000	582000	582000	582000	582000	3
541	20240628	094300	900412000	582000	582000	582000	582000	5
542	20240628	094200	897502000	582000	582000	582000	582000	6
543	20240628	094100	894010000	582000	581000	582000	581000	3
544	20240628	094000	892265000	582000	582000	582000	582000	7
545	20240628	093900	888191000	582000	580000	582000	580000	260
546	20240628	093800	737353000	579000	579000	579000	579000	17
547	20240628	093700	727510000	579000	578000	579000	578000	11
548	20240628	093600	721145000	579000	579000	579000	579000	38
549	20240628	093500	699143000	578000	578000	578000	578000	1
550	20240628	093400	698565000	579000	580000	580000	579000	21
551	20240628	093300	686405000	579000	578000	579000	577000	23
552	20240628	093200	673107000	579000	577000	580000	577000	104
553	20240628	093100	612926000	577000	574000	577000	574000	322
554	20240628	093000	427655000	573000	573000	573000	573000	0
555	20240628	092900	427655000	573000	573000	573000	573000	4
556	20240628	092800	425363000	574000	574000	574000	574000	0
557	20240628	092700	425363000	574000	574000	574000	574000	1
558	20240628	092600	424789000	573000	573000	573000	572000	37
559	20240628	092500	403608000	574000	574000	574000	574000	0
560	20240628	092400	403608000	574000	574000	574000	574000	12
561	20240628	092300	396720000	574000	574000	574000	574000	1
562	20240628	092200	396146000	574000	574000	574000	574000	1
563	20240628	092100	395572000	572000	574000	574000	572000	8
564	20240628	092000	390986000	574000	574000	574000	574000	5
565	20240628	091900	388116000	574000	574000	574000	574000	2
566	20240628	091800	386968000	574000	574000	574000	574000	43
567	20240628	091700	362286000	574000	574000	574000	574000	1
568	20240628	091600	361712000	571000	571000	571000	571000	2
569	20240628	091500	360570000	571000	571000	571000	571000	6
570	20240628	091400	357144000	574000	574000	574000	574000	0
571	20240628	091300	357144000	574000	574000	574000	570000	78
572	20240628	091200	312453000	574000	575000	575000	574000	81
573	20240628	091100	265889000	575000	574000	575000	574000	28
574	20240628	091000	249814000	574000	572000	574000	572000	91
575	20240628	090900	197643000	572000	571000	572000	571000	32
576	20240628	090800	179349000	571000	571000	571000	571000	16
577	20240628	090700	170213000	570000	569000	570000	569000	227
578	20240628	090600	40853000	569000	569000	569000	569000	2
579	20240628	090500	39715000	569000	567000	569000	567000	22
580	20240628	090400	27207000	567000	567000	567000	567000	0
581	20240628	090300	27207000	567000	569000	569000	567000	2
582	20240628	090200	26071000	569000	567000	569000	566000	16
583	20240628	090100	17010000	567000	567000	567000	567000	0
584	20240628	090000	17010000	567000	567000	567000	567000	30