KissMeData/003240/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183800	435726000	586000	586000	586000	586000	22
3	20230908	183700	435726000	586000	586000	586000	586000	0
4	20230908	183600	435726000	586000	586000	586000	586000	0
5	20230908	183500	435726000	586000	586000	586000	586000	0
6	20230908	183400	435726000	586000	586000	586000	586000	0
7	20230908	183300	435726000	586000	586000	586000	586000	0
8	20230908	183200	435726000	586000	586000	586000	586000	0
9	20230908	183100	435726000	586000	586000	586000	586000	0
10	20230908	183000	435726000	586000	586000	586000	586000	0
11	20230908	182900	435726000	586000	586000	586000	586000	0
12	20230908	182800	435726000	586000	586000	586000	586000	0
13	20230908	182700	435726000	586000	586000	586000	586000	0
14	20230908	182600	435726000	586000	586000	586000	586000	0
15	20230908	182500	435726000	586000	586000	586000	586000	0
16	20230908	182400	435726000	586000	586000	586000	586000	0
17	20230908	182300	435726000	586000	586000	586000	586000	0
18	20230908	182200	435726000	586000	586000	586000	586000	0
19	20230908	182100	435726000	586000	586000	586000	586000	0
20	20230908	182000	435726000	586000	586000	586000	586000	0
21	20230908	181900	435726000	586000	586000	586000	586000	0
22	20230908	181800	435726000	586000	586000	586000	586000	0
23	20230908	181700	435726000	586000	586000	586000	586000	0
24	20230908	181600	435726000	586000	586000	586000	586000	0
25	20230908	181500	435726000	586000	586000	586000	586000	0
26	20230908	181400	435726000	586000	586000	586000	586000	0
27	20230908	181300	435726000	586000	586000	586000	586000	0
28	20230908	181200	435726000	586000	586000	586000	586000	0
29	20230908	181100	435726000	586000	586000	586000	586000	0
30	20230908	181000	435726000	586000	586000	586000	586000	0
31	20230908	180900	435726000	586000	586000	586000	586000	0
32	20230908	180800	435726000	586000	586000	586000	586000	22
33	20230908	180700	435726000	586000	586000	586000	586000	0
34	20230908	180600	435726000	586000	586000	586000	586000	0
35	20230908	180500	435726000	586000	586000	586000	586000	0
36	20230908	180400	435726000	586000	586000	586000	586000	0
37	20230908	180300	435726000	586000	586000	586000	586000	0
38	20230908	180200	435726000	586000	586000	586000	586000	0
39	20230908	180100	435726000	586000	586000	586000	586000	0
40	20230908	180000	435726000	586000	586000	586000	586000	0
41	20230908	175900	435726000	586000	586000	586000	586000	0
42	20230908	175800	435726000	586000	586000	586000	586000	0
43	20230908	175700	435726000	586000	586000	586000	586000	0
44	20230908	175600	435726000	586000	586000	586000	586000	0
45	20230908	175500	435726000	586000	586000	586000	586000	0
46	20230908	175400	435726000	586000	586000	586000	586000	0
47	20230908	175300	435726000	586000	586000	586000	586000	0
48	20230908	175200	435726000	586000	586000	586000	586000	0
49	20230908	175100	435726000	586000	586000	586000	586000	0
50	20230908	175000	435726000	586000	586000	586000	586000	0
51	20230908	174900	435726000	586000	586000	586000	586000	0
52	20230908	174800	435726000	586000	586000	586000	586000	0
53	20230908	174700	435726000	586000	586000	586000	586000	0
54	20230908	174600	435726000	586000	586000	586000	586000	0
55	20230908	174500	435726000	586000	586000	586000	586000	0
56	20230908	174400	435726000	586000	586000	586000	586000	0
57	20230908	174300	435726000	586000	586000	586000	586000	0
58	20230908	174200	435726000	586000	586000	586000	586000	0
59	20230908	174100	435726000	586000	586000	586000	586000	0
60	20230908	174000	435726000	586000	586000	586000	586000	0
61	20230908	173900	435726000	586000	586000	586000	586000	0
62	20230908	173800	435726000	586000	586000	586000	586000	22
63	20230908	173700	435726000	586000	586000	586000	586000	0
64	20230908	173600	435726000	586000	586000	586000	586000	0
65	20230908	173500	435726000	586000	586000	586000	586000	0
66	20230908	173400	435726000	586000	586000	586000	586000	0
67	20230908	173300	435726000	586000	586000	586000	586000	0
68	20230908	173200	435726000	586000	586000	586000	586000	0
69	20230908	173100	435726000	586000	586000	586000	586000	0
70	20230908	173000	435726000	586000	586000	586000	586000	0
71	20230908	172900	435726000	586000	586000	586000	586000	0
72	20230908	172800	435726000	586000	586000	586000	586000	0
73	20230908	172700	435726000	586000	586000	586000	586000	0
74	20230908	172600	435726000	586000	586000	586000	586000	0
75	20230908	172500	435726000	586000	586000	586000	586000	0
76	20230908	172400	435726000	586000	586000	586000	586000	0
77	20230908	172300	435726000	586000	586000	586000	586000	0
78	20230908	172200	435726000	586000	586000	586000	586000	0
79	20230908	172100	435726000	586000	586000	586000	586000	0
80	20230908	172000	435726000	586000	586000	586000	586000	0
81	20230908	171900	435726000	586000	586000	586000	586000	0
82	20230908	171800	435726000	586000	586000	586000	586000	0
83	20230908	171700	435726000	586000	586000	586000	586000	0
84	20230908	171600	435726000	586000	586000	586000	586000	0
85	20230908	171500	435726000	586000	586000	586000	586000	0
86	20230908	171400	435726000	586000	586000	586000	586000	0
87	20230908	171300	435726000	586000	586000	586000	586000	0
88	20230908	171200	435726000	586000	586000	586000	586000	0
89	20230908	171100	435726000	586000	586000	586000	586000	0
90	20230908	171000	435726000	586000	586000	586000	586000	0
91	20230908	170900	435726000	586000	586000	586000	586000	0
92	20230908	170800	435726000	586000	586000	586000	586000	22
93	20230908	170700	435726000	586000	586000	586000	586000	0
94	20230908	170600	435726000	586000	586000	586000	586000	0
95	20230908	170500	435726000	586000	586000	586000	586000	0
96	20230908	170400	435726000	586000	586000	586000	586000	0
97	20230908	170300	435726000	586000	586000	586000	586000	0
98	20230908	170200	435726000	586000	586000	586000	586000	0
99	20230908	170100	435726000	586000	586000	586000	586000	0
100	20230908	170000	435726000	586000	586000	586000	586000	0
101	20230908	165900	435726000	586000	586000	586000	586000	0
102	20230908	165800	435726000	586000	586000	586000	586000	0
103	20230908	165700	435726000	586000	586000	586000	586000	0
104	20230908	165600	435726000	586000	586000	586000	586000	0
105	20230908	165500	435726000	586000	586000	586000	586000	0
106	20230908	165400	435726000	586000	586000	586000	586000	0
107	20230908	165300	435726000	586000	586000	586000	586000	0
108	20230908	165200	435726000	586000	586000	586000	586000	0
109	20230908	165100	435726000	586000	586000	586000	586000	0
110	20230908	165000	435726000	586000	586000	586000	586000	0
111	20230908	164900	435726000	586000	586000	586000	586000	0
112	20230908	164800	435726000	586000	586000	586000	586000	0
113	20230908	164700	435726000	586000	586000	586000	586000	0
114	20230908	164600	435726000	586000	586000	586000	586000	0
115	20230908	164500	435726000	586000	586000	586000	586000	0
116	20230908	164400	435726000	586000	586000	586000	586000	0
117	20230908	164300	435726000	586000	586000	586000	586000	0
118	20230908	164200	435726000	586000	586000	586000	586000	0
119	20230908	164100	435726000	586000	586000	586000	586000	0
120	20230908	164000	435726000	586000	586000	586000	586000	0
121	20230908	163900	435726000	586000	586000	586000	586000	0
122	20230908	163800	435726000	586000	586000	586000	586000	22
123	20230908	163700	435726000	586000	586000	586000	586000	0
124	20230908	163600	435726000	586000	586000	586000	586000	0
125	20230908	163500	435726000	586000	586000	586000	586000	0
126	20230908	163400	435726000	586000	586000	586000	586000	0
127	20230908	163300	435726000	586000	586000	586000	586000	0
128	20230908	163200	435726000	586000	586000	586000	586000	0
129	20230908	163100	435726000	586000	586000	586000	586000	0
130	20230908	163000	435726000	586000	586000	586000	586000	0
131	20230908	162900	435726000	586000	586000	586000	586000	0
132	20230908	162800	435726000	586000	586000	586000	586000	0
133	20230908	162700	435726000	586000	586000	586000	586000	0
134	20230908	162600	435726000	586000	586000	586000	586000	0
135	20230908	162500	435726000	586000	586000	586000	586000	0
136	20230908	162400	435726000	586000	586000	586000	586000	0
137	20230908	162300	435726000	586000	586000	586000	586000	0
138	20230908	162200	435726000	586000	586000	586000	586000	0
139	20230908	162100	435726000	586000	586000	586000	586000	0
140	20230908	162000	435726000	586000	586000	586000	586000	0
141	20230908	161900	435726000	586000	586000	586000	586000	0
142	20230908	161800	435726000	586000	586000	586000	586000	0
143	20230908	161700	435726000	586000	586000	586000	586000	0
144	20230908	161600	435726000	586000	586000	586000	586000	0
145	20230908	161500	435726000	586000	586000	586000	586000	0
146	20230908	161400	435726000	586000	586000	586000	586000	0
147	20230908	161300	435726000	586000	586000	586000	586000	0
148	20230908	161200	435726000	586000	586000	586000	586000	0
149	20230908	161100	435726000	586000	586000	586000	586000	0
150	20230908	161000	435726000	586000	586000	586000	586000	0
151	20230908	160900	435726000	586000	586000	586000	586000	0
152	20230908	160800	435726000	586000	586000	586000	586000	22
153	20230908	160700	435726000	586000	586000	586000	586000	0
154	20230908	160600	435726000	586000	586000	586000	586000	0
155	20230908	160500	435726000	586000	586000	586000	586000	0
156	20230908	160400	435726000	586000	586000	586000	586000	0
157	20230908	160300	435726000	586000	586000	586000	586000	0
158	20230908	160200	435726000	586000	586000	586000	586000	0
159	20230908	160100	435726000	586000	586000	586000	586000	0
160	20230908	160000	435726000	586000	586000	586000	586000	0
161	20230908	155900	435726000	586000	586000	586000	586000	0
162	20230908	155800	435726000	586000	586000	586000	586000	0
163	20230908	155700	435726000	586000	586000	586000	586000	0
164	20230908	155600	435726000	586000	586000	586000	586000	0
165	20230908	155500	435726000	586000	586000	586000	586000	0
166	20230908	155400	435726000	586000	586000	586000	586000	0
167	20230908	155300	435726000	586000	586000	586000	586000	0
168	20230908	155200	435726000	586000	586000	586000	586000	0
169	20230908	155100	435726000	586000	586000	586000	586000	0
170	20230908	155000	435726000	586000	586000	586000	586000	0
171	20230908	154900	435726000	586000	586000	586000	586000	0
172	20230908	154800	435726000	586000	586000	586000	586000	0
173	20230908	154700	435726000	586000	586000	586000	586000	0
174	20230908	154600	435726000	586000	586000	586000	586000	0
175	20230908	154500	435726000	586000	586000	586000	586000	0
176	20230908	154400	435726000	586000	586000	586000	586000	0
177	20230908	154300	435726000	586000	586000	586000	586000	0
178	20230908	154200	435726000	586000	586000	586000	586000	0
179	20230908	154100	435726000	586000	586000	586000	586000	0
180	20230908	154000	435726000	586000	586000	586000	586000	0
181	20230908	153900	435726000	586000	586000	586000	586000	0
182	20230908	153800	435726000	586000	586000	586000	586000	22
183	20230908	153700	435726000	586000	586000	586000	586000	0
184	20230908	153600	435726000	586000	586000	586000	586000	0
185	20230908	153500	435726000	586000	586000	586000	586000	0
186	20230908	153400	435726000	586000	586000	586000	586000	0
187	20230908	153300	435726000	586000	586000	586000	586000	0
188	20230908	153200	435726000	586000	586000	586000	586000	0
189	20230908	153100	435726000	586000	586000	586000	586000	0
190	20230908	153000	435726000	586000	586000	586000	586000	22
191	20230908	152900	422834000	586000	586000	586000	586000	0
192	20230908	152800	422834000	586000	586000	586000	586000	0
193	20230908	152700	422834000	586000	586000	586000	586000	0
194	20230908	152600	422834000	586000	586000	586000	586000	0
195	20230908	152500	422834000	586000	586000	586000	586000	0
196	20230908	152400	422834000	586000	586000	586000	586000	0
197	20230908	152300	422834000	586000	586000	586000	586000	0
198	20230908	152200	422834000	586000	586000	586000	586000	0
199	20230908	152100	422834000	586000	586000	586000	586000	0
200	20230908	152000	422834000	586000	586000	586000	586000	0
201	20230908	151900	422834000	586000	587000	587000	585000	5
202	20230908	151800	419906000	586000	585000	586000	585000	5
203	20230908	151700	416977000	586000	586000	587000	585000	15
204	20230908	151600	408189000	586000	586000	586000	586000	16
205	20230908	151500	398813000	586000	585000	586000	585000	3
206	20230908	151400	397057000	586000	586000	586000	586000	2
207	20230908	151300	395885000	586000	585000	586000	585000	4
208	20230908	151200	393544000	584000	585000	585000	584000	3
209	20230908	151100	391790000	585000	585000	585000	585000	0
210	20230908	151000	391790000	585000	585000	585000	584000	3
211	20230908	150900	390036000	585000	584000	585000	584000	7
212	20230908	150800	385946000	585000	585000	585000	585000	0
213	20230908	150700	385946000	585000	585000	585000	585000	0
214	20230908	150600	385946000	585000	585000	585000	585000	0
215	20230908	150500	385946000	585000	585000	585000	585000	2
216	20230908	150400	384776000	585000	585000	585000	585000	1
217	20230908	150300	384191000	584000	585000	585000	584000	13
218	20230908	150200	376589000	586000	586000	586000	586000	0
219	20230908	150100	376589000	586000	586000	586000	586000	2
220	20230908	150000	375417000	585000	585000	586000	585000	5
221	20230908	145900	372490000	586000	586000	586000	586000	0
222	20230908	145800	372490000	586000	586000	586000	586000	0
223	20230908	145700	372490000	586000	586000	586000	586000	0
224	20230908	145600	372490000	586000	586000	586000	586000	1
225	20230908	145500	371904000	585000	585000	585000	585000	0
226	20230908	145400	371904000	585000	585000	585000	585000	0
227	20230908	145300	371904000	585000	585000	585000	584000	8
228	20230908	145200	367225000	586000	586000	586000	586000	0
229	20230908	145100	367225000	586000	586000	586000	586000	0
230	20230908	145000	367225000	586000	586000	586000	586000	2
231	20230908	144900	366053000	585000	585000	585000	585000	0
232	20230908	144800	366053000	585000	585000	585000	585000	1
233	20230908	144700	365468000	585000	585000	585000	585000	1
234	20230908	144600	364883000	585000	585000	585000	585000	3
235	20230908	144500	363128000	585000	585000	585000	585000	1
236	20230908	144400	362543000	584000	584000	584000	584000	0
237	20230908	144300	362543000	584000	584000	584000	584000	0
238	20230908	144200	362543000	584000	584000	584000	584000	0
239	20230908	144100	362543000	584000	585000	585000	584000	2
240	20230908	144000	361374000	585000	585000	585000	585000	0
241	20230908	143900	361374000	585000	585000	585000	585000	2
242	20230908	143800	360204000	585000	585000	585000	585000	0
243	20230908	143700	360204000	585000	585000	585000	585000	1
244	20230908	143600	359619000	585000	585000	585000	585000	0
245	20230908	143500	359619000	585000	584000	585000	584000	2
246	20230908	143400	358450000	584000	584000	584000	584000	0
247	20230908	143300	358450000	584000	584000	584000	584000	0
248	20230908	143200	358450000	584000	584000	584000	584000	0
249	20230908	143100	358450000	584000	584000	584000	584000	8
250	20230908	143000	353778000	583000	583000	583000	583000	9
251	20230908	142900	348531000	582000	582000	582000	582000	1
252	20230908	142800	347949000	582000	582000	582000	582000	2
253	20230908	142700	346785000	581000	581000	581000	581000	0
254	20230908	142600	346785000	581000	581000	581000	581000	0
255	20230908	142500	346785000	581000	581000	581000	581000	0
256	20230908	142400	346785000	581000	581000	581000	581000	0
257	20230908	142300	346785000	581000	581000	581000	581000	1
258	20230908	142200	346204000	582000	582000	582000	582000	1
259	20230908	142100	345622000	582000	582000	582000	582000	2
260	20230908	142000	344458000	581000	581000	581000	581000	1
261	20230908	141900	343877000	582000	582000	582000	582000	0
262	20230908	141800	343877000	582000	582000	582000	582000	0
263	20230908	141700	343877000	582000	582000	582000	582000	1
264	20230908	141600	343295000	582000	582000	582000	582000	2
265	20230908	141500	342131000	582000	582000	582000	582000	0
266	20230908	141400	342131000	582000	582000	582000	582000	1
267	20230908	141300	341549000	581000	581000	581000	581000	0
268	20230908	141200	341549000	581000	581000	581000	581000	0
269	20230908	141100	341549000	581000	581000	581000	581000	0
270	20230908	141000	341549000	581000	581000	581000	581000	1
271	20230908	140900	340968000	583000	583000	583000	583000	0
272	20230908	140800	340968000	583000	583000	583000	583000	1
273	20230908	140700	340385000	581000	581000	581000	581000	0
274	20230908	140600	340385000	581000	581000	581000	581000	0
275	20230908	140500	340385000	581000	581000	581000	581000	1
276	20230908	140400	339804000	581000	581000	581000	581000	1
277	20230908	140300	339223000	583000	583000	583000	583000	3
278	20230908	140200	337474000	582000	582000	582000	582000	0
279	20230908	140100	337474000	582000	582000	582000	582000	1
280	20230908	140000	336892000	582000	582000	582000	582000	0
281	20230908	135900	336892000	582000	582000	582000	582000	2
282	20230908	135800	335728000	581000	581000	581000	581000	1
283	20230908	135700	335147000	582000	582000	582000	582000	0
284	20230908	135600	335147000	582000	582000	582000	582000	1
285	20230908	135500	334565000	582000	582000	582000	582000	1
286	20230908	135400	333983000	583000	583000	583000	583000	1
287	20230908	135300	333400000	583000	583000	583000	583000	0
288	20230908	135200	333400000	583000	583000	583000	583000	1
289	20230908	135100	332817000	582000	582000	582000	582000	0
290	20230908	135000	332817000	582000	582000	582000	582000	0
291	20230908	134900	332817000	582000	582000	582000	582000	1
292	20230908	134800	332235000	582000	582000	582000	582000	1
293	20230908	134700	331653000	582000	582000	582000	582000	0
294	20230908	134600	331653000	582000	582000	582000	582000	1
295	20230908	134500	331071000	583000	583000	583000	583000	4
296	20230908	134400	328739000	583000	583000	583000	583000	0
297	20230908	134300	328739000	583000	583000	583000	583000	1
298	20230908	134200	328156000	583000	583000	583000	583000	0
299	20230908	134100	328156000	583000	583000	583000	583000	1
300	20230908	134000	327573000	583000	583000	583000	583000	1
301	20230908	133900	326990000	583000	583000	583000	583000	0
302	20230908	133800	326990000	583000	583000	583000	583000	0
303	20230908	133700	326990000	583000	583000	583000	583000	1
304	20230908	133600	326407000	583000	583000	583000	583000	0
305	20230908	133500	326407000	583000	583000	583000	583000	0
306	20230908	133400	326407000	583000	583000	583000	583000	0
307	20230908	133300	326407000	583000	583000	583000	583000	2
308	20230908	133200	325241000	583000	583000	583000	583000	0
309	20230908	133100	325241000	583000	583000	583000	583000	0
310	20230908	133000	325241000	583000	583000	583000	583000	1
311	20230908	132900	324658000	583000	583000	583000	583000	0
312	20230908	132800	324658000	583000	583000	583000	583000	0
313	20230908	132700	324658000	583000	583000	583000	583000	1
314	20230908	132600	324075000	584000	584000	584000	584000	0
315	20230908	132500	324075000	584000	584000	584000	584000	0
316	20230908	132400	324075000	584000	584000	584000	584000	0
317	20230908	132300	324075000	584000	584000	584000	584000	0
318	20230908	132200	324075000	584000	584000	584000	584000	1
319	20230908	132100	323491000	582000	582000	582000	582000	1
320	20230908	132000	322909000	584000	584000	584000	584000	6
321	20230908	131900	319405000	584000	584000	584000	584000	2
322	20230908	131800	318237000	584000	583000	584000	583000	15
323	20230908	131700	309490000	581000	581000	581000	581000	0
324	20230908	131600	309490000	581000	581000	581000	581000	10
325	20230908	131500	303680000	581000	581000	581000	581000	1
326	20230908	131400	303099000	582000	582000	582000	582000	12
327	20230908	131300	296115000	582000	582000	582000	582000	1
328	20230908	131200	295533000	584000	584000	584000	584000	0
329	20230908	131100	295533000	584000	584000	584000	584000	0
330	20230908	131000	295533000	584000	584000	584000	584000	0
331	20230908	130900	295533000	584000	583000	584000	583000	2
332	20230908	130800	294366000	583000	583000	583000	583000	1
333	20230908	130700	293783000	583000	583000	583000	583000	0
334	20230908	130600	293783000	583000	583000	583000	583000	0
335	20230908	130500	293783000	583000	583000	583000	583000	0
336	20230908	130400	293783000	583000	584000	584000	583000	2
337	20230908	130300	292616000	584000	584000	584000	584000	4
338	20230908	130200	290280000	584000	584000	584000	584000	0
339	20230908	130100	290280000	584000	584000	584000	584000	1
340	20230908	130000	289696000	584000	584000	584000	584000	0
341	20230908	125900	289696000	584000	584000	584000	584000	2
342	20230908	125800	288528000	584000	584000	584000	584000	1
343	20230908	125700	287944000	585000	584000	585000	584000	2
344	20230908	125600	286775000	586000	586000	586000	586000	0
345	20230908	125500	286775000	586000	586000	586000	586000	0
346	20230908	125400	286775000	586000	586000	586000	586000	0
347	20230908	125300	286775000	586000	586000	586000	586000	0
348	20230908	125200	286775000	586000	586000	586000	586000	0
349	20230908	125100	286775000	586000	586000	586000	586000	0
350	20230908	125000	286775000	586000	584000	586000	584000	5
351	20230908	124900	283853000	586000	586000	586000	586000	0
352	20230908	124800	283853000	586000	586000	586000	586000	0
353	20230908	124700	283853000	586000	586000	586000	586000	0
354	20230908	124600	283853000	586000	586000	586000	586000	0
355	20230908	124500	283853000	586000	586000	586000	586000	1
356	20230908	124400	283267000	584000	584000	584000	584000	1
357	20230908	124300	282683000	586000	586000	586000	586000	1
358	20230908	124200	282097000	584000	584000	584000	584000	1
359	20230908	124100	281513000	584000	584000	584000	584000	2
360	20230908	124000	280345000	584000	584000	584000	584000	0
361	20230908	123900	280345000	584000	584000	584000	584000	1
362	20230908	123800	279761000	584000	584000	584000	584000	2
363	20230908	123700	278593000	586000	586000	586000	586000	0
364	20230908	123600	278593000	586000	585000	586000	585000	5
365	20230908	123500	275667000	585000	585000	585000	585000	3
366	20230908	123400	273912000	586000	586000	586000	586000	0
367	20230908	123300	273912000	586000	586000	586000	586000	1
368	20230908	123200	273326000	584000	586000	586000	584000	2
369	20230908	123100	272156000	584000	584000	584000	584000	0
370	20230908	123000	272156000	584000	584000	584000	584000	1
371	20230908	122900	271572000	584000	584000	584000	584000	0
372	20230908	122800	271572000	584000	584000	584000	584000	0
373	20230908	122700	271572000	584000	584000	584000	584000	0
374	20230908	122600	271572000	584000	584000	584000	584000	2
375	20230908	122500	270404000	584000	584000	584000	584000	0
376	20230908	122400	270404000	584000	584000	584000	584000	0
377	20230908	122300	270404000	584000	584000	584000	584000	0
378	20230908	122200	270404000	584000	584000	584000	584000	0
379	20230908	122100	270404000	584000	584000	584000	584000	0
380	20230908	122000	270404000	584000	584000	584000	584000	1
381	20230908	121900	269820000	585000	585000	585000	585000	3
382	20230908	121800	268065000	585000	585000	585000	585000	8
383	20230908	121700	263385000	584000	585000	585000	584000	6
384	20230908	121600	259877000	584000	584000	584000	584000	14
385	20230908	121500	251701000	584000	584000	584000	584000	1
386	20230908	121400	251117000	584000	582000	584000	582000	2
387	20230908	121300	249951000	582000	582000	582000	582000	1
388	20230908	121200	249369000	582000	582000	582000	582000	1
389	20230908	121100	248787000	582000	582000	582000	582000	0
390	20230908	121000	248787000	582000	584000	584000	582000	3
391	20230908	120900	247039000	582000	582000	582000	582000	0
392	20230908	120800	247039000	582000	582000	582000	582000	0
393	20230908	120700	247039000	582000	582000	582000	582000	1
394	20230908	120600	246457000	583000	583000	583000	583000	2
395	20230908	120500	245291000	583000	583000	583000	583000	5
396	20230908	120400	242376000	584000	584000	584000	584000	0
397	20230908	120300	242376000	584000	584000	584000	584000	7
398	20230908	120200	238288000	583000	583000	583000	583000	0
399	20230908	120100	238288000	583000	583000	583000	583000	1
400	20230908	120000	237705000	584000	584000	584000	584000	0
401	20230908	115900	237705000	584000	584000	584000	584000	10
402	20230908	115800	231865000	584000	584000	584000	584000	1
403	20230908	115700	231281000	583000	583000	583000	583000	0
404	20230908	115600	231281000	583000	583000	583000	583000	5
405	20230908	115500	228366000	583000	583000	583000	583000	1
406	20230908	115400	227783000	584000	584000	584000	584000	1
407	20230908	115300	227199000	584000	584000	585000	584000	17
408	20230908	115200	217267000	585000	586000	586000	585000	14
409	20230908	115100	209073000	586000	588000	588000	586000	23
410	20230908	115000	195571000	590000	587000	594000	587000	42
411	20230908	114900	170827000	599000	599000	599000	599000	0
412	20230908	114800	170827000	599000	583000	599000	583000	98
413	20230908	114700	113096000	582000	582000	582000	582000	1
414	20230908	114600	112514000	583000	583000	583000	583000	0
415	20230908	114500	112514000	583000	583000	583000	583000	0
416	20230908	114400	112514000	583000	583000	583000	583000	0
417	20230908	114300	112514000	583000	583000	583000	583000	0
418	20230908	114200	112514000	583000	582000	583000	582000	3
419	20230908	114100	110766000	582000	583000	584000	582000	6
420	20230908	114000	107269000	583000	583000	583000	583000	0
421	20230908	113900	107269000	583000	583000	583000	583000	0
422	20230908	113800	107269000	583000	583000	583000	583000	1
423	20230908	113700	106686000	583000	583000	583000	583000	0
424	20230908	113600	106686000	583000	583000	583000	583000	0
425	20230908	113500	106686000	583000	583000	583000	583000	1
426	20230908	113400	106103000	583000	583000	583000	583000	1
427	20230908	113300	105520000	583000	583000	583000	583000	0
428	20230908	113200	105520000	583000	583000	583000	583000	0
429	20230908	113100	105520000	583000	583000	583000	583000	0
430	20230908	113000	105520000	583000	583000	583000	583000	0
431	20230908	112900	105520000	583000	583000	583000	583000	0
432	20230908	112800	105520000	583000	583000	583000	583000	2
433	20230908	112700	104354000	583000	583000	583000	583000	1
434	20230908	112600	103771000	583000	583000	583000	583000	1
435	20230908	112500	103188000	583000	583000	583000	583000	0
436	20230908	112400	103188000	583000	583000	583000	583000	5
437	20230908	112300	100273000	581000	582000	582000	581000	2
438	20230908	112200	99110000	583000	583000	583000	583000	1
439	20230908	112100	98527000	581000	581000	581000	581000	0
440	20230908	112000	98527000	581000	581000	581000	581000	0
441	20230908	111900	98527000	581000	581000	581000	581000	0
442	20230908	111800	98527000	581000	581000	581000	581000	0
443	20230908	111700	98527000	581000	581000	581000	581000	0
444	20230908	111600	98527000	581000	581000	581000	581000	0
445	20230908	111500	98527000	581000	581000	581000	581000	1
446	20230908	111400	97946000	582000	582000	582000	582000	0
447	20230908	111300	97946000	582000	582000	582000	582000	0
448	20230908	111200	97946000	582000	582000	582000	582000	0
449	20230908	111100	97946000	582000	580000	582000	580000	2
450	20230908	111000	96784000	582000	580000	582000	580000	2
451	20230908	110900	95622000	580000	580000	580000	580000	0
452	20230908	110800	95622000	580000	581000	581000	580000	8
453	20230908	110700	90981000	581000	581000	581000	581000	0
454	20230908	110600	90981000	581000	581000	581000	581000	1
455	20230908	110500	90400000	581000	581000	581000	581000	0
456	20230908	110400	90400000	581000	581000	581000	581000	0
457	20230908	110300	90400000	581000	581000	581000	581000	2
458	20230908	110200	89238000	582000	582000	582000	582000	0
459	20230908	110100	89238000	582000	582000	582000	582000	0
460	20230908	110000	89238000	582000	582000	582000	582000	1
461	20230908	105900	88656000	581000	581000	582000	581000	3
462	20230908	105800	86912000	580000	580000	580000	580000	0
463	20230908	105700	86912000	580000	580000	580000	580000	1
464	20230908	105600	86332000	580000	580000	580000	580000	0
465	20230908	105500	86332000	580000	580000	580000	580000	1
466	20230908	105400	85752000	581000	581000	581000	581000	0
467	20230908	105300	85752000	581000	581000	581000	581000	0
468	20230908	105200	85752000	581000	581000	581000	581000	0
469	20230908	105100	85752000	581000	581000	581000	581000	3
470	20230908	105000	84009000	581000	581000	581000	581000	0
471	20230908	104900	84009000	581000	581000	581000	581000	0
472	20230908	104800	84009000	581000	581000	581000	581000	0
473	20230908	104700	84009000	581000	581000	581000	581000	0
474	20230908	104600	84009000	581000	581000	581000	581000	0
475	20230908	104500	84009000	581000	581000	581000	581000	0
476	20230908	104400	84009000	581000	581000	581000	581000	0
477	20230908	104300	84009000	581000	581000	581000	581000	1
478	20230908	104200	83428000	582000	582000	582000	582000	0
479	20230908	104100	83428000	582000	582000	582000	582000	1
480	20230908	104000	82846000	584000	584000	584000	584000	2
481	20230908	103900	81678000	584000	580000	584000	580000	22
482	20230908	103800	68881000	580000	580000	580000	580000	0
483	20230908	103700	68881000	580000	580000	580000	580000	1
484	20230908	103600	68301000	580000	580000	580000	580000	0
485	20230908	103500	68301000	580000	580000	580000	580000	1
486	20230908	103400	67721000	580000	580000	580000	580000	0
487	20230908	103300	67721000	580000	580000	580000	580000	0
488	20230908	103200	67721000	580000	580000	580000	580000	1
489	20230908	103100	67141000	580000	580000	580000	580000	1
490	20230908	103000	66561000	580000	580000	580000	580000	0
491	20230908	102900	66561000	580000	580000	580000	580000	5
492	20230908	102800	63661000	580000	580000	580000	580000	0
493	20230908	102700	63661000	580000	580000	580000	580000	4
494	20230908	102600	61341000	580000	580000	580000	580000	0
495	20230908	102500	61341000	580000	580000	580000	580000	0
496	20230908	102400	61341000	580000	580000	580000	580000	0
497	20230908	102300	61341000	580000	580000	580000	580000	0
498	20230908	102200	61341000	580000	580000	580000	580000	1
499	20230908	102100	60761000	580000	580000	580000	580000	0
500	20230908	102000	60761000	580000	580000	580000	580000	6
501	20230908	101900	57281000	580000	579000	580000	579000	2
502	20230908	101800	56122000	579000	579000	579000	579000	0
503	20230908	101700	56122000	579000	579000	579000	579000	0
504	20230908	101600	56122000	579000	579000	579000	579000	0
505	20230908	101500	56122000	579000	579000	579000	579000	0
506	20230908	101400	56122000	579000	579000	579000	579000	0
507	20230908	101300	56122000	579000	579000	579000	579000	0
508	20230908	101200	56122000	579000	579000	579000	579000	0
509	20230908	101100	56122000	579000	579000	579000	579000	1
510	20230908	101000	55543000	580000	580000	580000	580000	0
511	20230908	100900	55543000	580000	580000	580000	580000	2
512	20230908	100800	54383000	579000	579000	579000	579000	0
513	20230908	100700	54383000	579000	578000	579000	578000	5
514	20230908	100600	51490000	578000	578000	578000	578000	0
515	20230908	100500	51490000	578000	578000	578000	578000	0
516	20230908	100400	51490000	578000	578000	578000	578000	10
517	20230908	100300	45710000	578000	578000	578000	578000	1
518	20230908	100200	45132000	580000	580000	580000	580000	1
519	20230908	100100	44552000	579000	579000	579000	579000	1
520	20230908	100000	43973000	579000	578000	579000	578000	2
521	20230908	095900	42816000	579000	579000	579000	579000	1
522	20230908	095800	42237000	579000	579000	579000	579000	0
523	20230908	095700	42237000	579000	579000	579000	579000	0
524	20230908	095600	42237000	579000	579000	579000	579000	0
525	20230908	095500	42237000	579000	578000	579000	578000	4
526	20230908	095400	39923000	578000	578000	578000	578000	0
527	20230908	095300	39923000	578000	578000	578000	578000	0
528	20230908	095200	39923000	578000	578000	578000	578000	0
529	20230908	095100	39923000	578000	578000	578000	578000	0
530	20230908	095000	39923000	578000	578000	578000	578000	0
531	20230908	094900	39923000	578000	578000	578000	578000	1
532	20230908	094800	39345000	578000	578000	578000	578000	0
533	20230908	094700	39345000	578000	578000	578000	578000	1
534	20230908	094600	38767000	578000	578000	578000	578000	0
535	20230908	094500	38767000	578000	578000	578000	578000	0
536	20230908	094400	38767000	578000	578000	578000	578000	1
537	20230908	094300	38189000	579000	579000	579000	579000	0
538	20230908	094200	38189000	579000	579000	579000	579000	0
539	20230908	094100	38189000	579000	579000	579000	579000	0
540	20230908	094000	38189000	579000	579000	579000	579000	0
541	20230908	093900	38189000	579000	579000	579000	579000	1
542	20230908	093800	37610000	579000	579000	579000	579000	0
543	20230908	093700	37610000	579000	580000	580000	579000	3
544	20230908	093600	35872000	578000	578000	578000	578000	0
545	20230908	093500	35872000	578000	578000	578000	578000	0
546	20230908	093400	35872000	578000	578000	578000	578000	0
547	20230908	093300	35872000	578000	578000	578000	578000	0
548	20230908	093200	35872000	578000	578000	578000	578000	1
549	20230908	093100	35294000	578000	579000	579000	578000	2
550	20230908	093000	34137000	581000	581000	581000	581000	0
551	20230908	092900	34137000	581000	581000	581000	581000	10
552	20230908	092800	28327000	579000	579000	579000	579000	1
553	20230908	092700	27748000	580000	580000	580000	580000	1
554	20230908	092600	27168000	581000	581000	581000	581000	0
555	20230908	092500	27168000	581000	580000	581000	580000	12
556	20230908	092400	20199000	580000	580000	580000	580000	1
557	20230908	092300	19619000	579000	579000	579000	579000	1
558	20230908	092200	19040000	579000	579000	579000	579000	1
559	20230908	092100	18461000	578000	578000	578000	578000	0
560	20230908	092000	18461000	578000	578000	578000	578000	0
561	20230908	091900	18461000	578000	578000	578000	578000	0
562	20230908	091800	18461000	578000	578000	578000	578000	0
563	20230908	091700	18461000	578000	578000	578000	578000	0
564	20230908	091600	18461000	578000	578000	578000	578000	2
565	20230908	091500	17305000	576000	576000	576000	576000	4
566	20230908	091400	15001000	577000	578000	578000	576000	11
567	20230908	091300	8654000	578000	578000	578000	578000	0
568	20230908	091200	8654000	578000	578000	578000	578000	0
569	20230908	091100	8654000	578000	578000	578000	578000	0
570	20230908	091000	8654000	578000	578000	578000	578000	0
571	20230908	090900	8654000	578000	578000	578000	578000	3
572	20230908	090800	6920000	578000	577000	578000	577000	4
573	20230908	090700	4610000	576000	576000	576000	576000	0
574	20230908	090600	4610000	576000	576000	576000	576000	0
575	20230908	090500	4610000	576000	576000	576000	576000	0
576	20230908	090400	4610000	576000	576000	576000	576000	0
577	20230908	090300	4610000	576000	576000	576000	576000	0
578	20230908	090200	4610000	576000	576000	576000	576000	0
579	20230908	090100	4610000	576000	576000	576000	576000	1
580	20230908	090000	4034000	578000	575000	578000	575000	7