KissMeData/003240/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183800	372717000	580000	580000	580000	580000	53
3	20230822	183700	372717000	580000	580000	580000	580000	0
4	20230822	183600	372717000	580000	580000	580000	580000	0
5	20230822	183500	372717000	580000	580000	580000	580000	0
6	20230822	183400	372717000	580000	580000	580000	580000	0
7	20230822	183300	372717000	580000	580000	580000	580000	0
8	20230822	183200	372717000	580000	580000	580000	580000	0
9	20230822	183100	372717000	580000	580000	580000	580000	0
10	20230822	183000	372717000	580000	580000	580000	580000	0
11	20230822	182900	372717000	580000	580000	580000	580000	0
12	20230822	182800	372717000	580000	580000	580000	580000	0
13	20230822	182700	372717000	580000	580000	580000	580000	0
14	20230822	182600	372717000	580000	580000	580000	580000	0
15	20230822	182500	372717000	580000	580000	580000	580000	0
16	20230822	182400	372717000	580000	580000	580000	580000	0
17	20230822	182300	372717000	580000	580000	580000	580000	0
18	20230822	182200	372717000	580000	580000	580000	580000	0
19	20230822	182100	372717000	580000	580000	580000	580000	0
20	20230822	182000	372717000	580000	580000	580000	580000	0
21	20230822	181900	372717000	580000	580000	580000	580000	0
22	20230822	181800	372717000	580000	580000	580000	580000	0
23	20230822	181700	372717000	580000	580000	580000	580000	0
24	20230822	181600	372717000	580000	580000	580000	580000	0
25	20230822	181500	372717000	580000	580000	580000	580000	0
26	20230822	181400	372717000	580000	580000	580000	580000	0
27	20230822	181300	372717000	580000	580000	580000	580000	0
28	20230822	181200	372717000	580000	580000	580000	580000	0
29	20230822	181100	372717000	580000	580000	580000	580000	0
30	20230822	181000	372717000	580000	580000	580000	580000	0
31	20230822	180900	372717000	580000	580000	580000	580000	0
32	20230822	180800	372717000	580000	580000	580000	580000	53
33	20230822	180700	372717000	580000	580000	580000	580000	0
34	20230822	180600	372717000	580000	580000	580000	580000	0
35	20230822	180500	372717000	580000	580000	580000	580000	0
36	20230822	180400	372717000	580000	580000	580000	580000	0
37	20230822	180300	372717000	580000	580000	580000	580000	0
38	20230822	180200	372717000	580000	580000	580000	580000	0
39	20230822	180100	372717000	580000	580000	580000	580000	0
40	20230822	180000	372717000	580000	580000	580000	580000	0
41	20230822	175900	372717000	580000	580000	580000	580000	0
42	20230822	175800	372717000	580000	580000	580000	580000	0
43	20230822	175700	372717000	580000	580000	580000	580000	0
44	20230822	175600	372717000	580000	580000	580000	580000	0
45	20230822	175500	372717000	580000	580000	580000	580000	0
46	20230822	175400	372717000	580000	580000	580000	580000	0
47	20230822	175300	372717000	580000	580000	580000	580000	0
48	20230822	175200	372717000	580000	580000	580000	580000	0
49	20230822	175100	372717000	580000	580000	580000	580000	0
50	20230822	175000	372717000	580000	580000	580000	580000	0
51	20230822	174900	372717000	580000	580000	580000	580000	0
52	20230822	174800	372717000	580000	580000	580000	580000	0
53	20230822	174700	372717000	580000	580000	580000	580000	0
54	20230822	174600	372717000	580000	580000	580000	580000	0
55	20230822	174500	372717000	580000	580000	580000	580000	0
56	20230822	174400	372717000	580000	580000	580000	580000	0
57	20230822	174300	372717000	580000	580000	580000	580000	0
58	20230822	174200	372717000	580000	580000	580000	580000	0
59	20230822	174100	372717000	580000	580000	580000	580000	0
60	20230822	174000	372717000	580000	580000	580000	580000	0
61	20230822	173900	372717000	580000	580000	580000	580000	0
62	20230822	173800	372717000	580000	580000	580000	580000	53
63	20230822	173700	372717000	580000	580000	580000	580000	0
64	20230822	173600	372717000	580000	580000	580000	580000	0
65	20230822	173500	372717000	580000	580000	580000	580000	0
66	20230822	173400	372717000	580000	580000	580000	580000	0
67	20230822	173300	372717000	580000	580000	580000	580000	0
68	20230822	173200	372717000	580000	580000	580000	580000	0
69	20230822	173100	372717000	580000	580000	580000	580000	0
70	20230822	173000	372717000	580000	580000	580000	580000	0
71	20230822	172900	372717000	580000	580000	580000	580000	0
72	20230822	172800	372717000	580000	580000	580000	580000	0
73	20230822	172700	372717000	580000	580000	580000	580000	0
74	20230822	172600	372717000	580000	580000	580000	580000	0
75	20230822	172500	372717000	580000	580000	580000	580000	0
76	20230822	172400	372717000	580000	580000	580000	580000	0
77	20230822	172300	372717000	580000	580000	580000	580000	0
78	20230822	172200	372717000	580000	580000	580000	580000	0
79	20230822	172100	372717000	580000	580000	580000	580000	0
80	20230822	172000	372717000	580000	580000	580000	580000	0
81	20230822	171900	372717000	580000	580000	580000	580000	0
82	20230822	171800	372717000	580000	580000	580000	580000	0
83	20230822	171700	372717000	580000	580000	580000	580000	0
84	20230822	171600	372717000	580000	580000	580000	580000	0
85	20230822	171500	372717000	580000	580000	580000	580000	0
86	20230822	171400	372717000	580000	580000	580000	580000	0
87	20230822	171300	372717000	580000	580000	580000	580000	0
88	20230822	171200	372717000	580000	580000	580000	580000	0
89	20230822	171100	372717000	580000	580000	580000	580000	0
90	20230822	171000	372717000	580000	580000	580000	580000	0
91	20230822	170900	372717000	580000	580000	580000	580000	0
92	20230822	170800	372717000	580000	580000	580000	580000	53
93	20230822	170700	372717000	580000	580000	580000	580000	0
94	20230822	170600	372717000	580000	580000	580000	580000	0
95	20230822	170500	372717000	580000	580000	580000	580000	0
96	20230822	170400	372717000	580000	580000	580000	580000	0
97	20230822	170300	372717000	580000	580000	580000	580000	0
98	20230822	170200	372717000	580000	580000	580000	580000	0
99	20230822	170100	372717000	580000	580000	580000	580000	0
100	20230822	170000	372717000	580000	580000	580000	580000	0
101	20230822	165900	372717000	580000	580000	580000	580000	0
102	20230822	165800	372717000	580000	580000	580000	580000	0
103	20230822	165700	372717000	580000	580000	580000	580000	0
104	20230822	165600	372717000	580000	580000	580000	580000	0
105	20230822	165500	372717000	580000	580000	580000	580000	0
106	20230822	165400	372717000	580000	580000	580000	580000	0
107	20230822	165300	372717000	580000	580000	580000	580000	0
108	20230822	165200	372717000	580000	580000	580000	580000	0
109	20230822	165100	372717000	580000	580000	580000	580000	0
110	20230822	165000	372717000	580000	580000	580000	580000	0
111	20230822	164900	372717000	580000	580000	580000	580000	0
112	20230822	164800	372717000	580000	580000	580000	580000	0
113	20230822	164700	372717000	580000	580000	580000	580000	0
114	20230822	164600	372717000	580000	580000	580000	580000	0
115	20230822	164500	372717000	580000	580000	580000	580000	0
116	20230822	164400	372717000	580000	580000	580000	580000	0
117	20230822	164300	372717000	580000	580000	580000	580000	0
118	20230822	164200	372717000	580000	580000	580000	580000	0
119	20230822	164100	372717000	580000	580000	580000	580000	0
120	20230822	164000	372717000	580000	580000	580000	580000	0
121	20230822	163900	372717000	580000	580000	580000	580000	0
122	20230822	163800	372717000	580000	580000	580000	580000	53
123	20230822	163700	372717000	580000	580000	580000	580000	0
124	20230822	163600	372717000	580000	580000	580000	580000	0
125	20230822	163500	372717000	580000	580000	580000	580000	0
126	20230822	163400	372717000	580000	580000	580000	580000	0
127	20230822	163300	372717000	580000	580000	580000	580000	0
128	20230822	163200	372717000	580000	580000	580000	580000	0
129	20230822	163100	372717000	580000	580000	580000	580000	0
130	20230822	163000	372717000	580000	580000	580000	580000	0
131	20230822	162900	372717000	580000	580000	580000	580000	0
132	20230822	162800	372717000	580000	580000	580000	580000	0
133	20230822	162700	372717000	580000	580000	580000	580000	0
134	20230822	162600	372717000	580000	580000	580000	580000	0
135	20230822	162500	372717000	580000	580000	580000	580000	0
136	20230822	162400	372717000	580000	580000	580000	580000	0
137	20230822	162300	372717000	580000	580000	580000	580000	0
138	20230822	162200	372717000	580000	580000	580000	580000	0
139	20230822	162100	372717000	580000	580000	580000	580000	0
140	20230822	162000	372717000	580000	580000	580000	580000	0
141	20230822	161900	372717000	580000	580000	580000	580000	0
142	20230822	161800	372717000	580000	580000	580000	580000	0
143	20230822	161700	372717000	580000	580000	580000	580000	0
144	20230822	161600	372717000	580000	580000	580000	580000	0
145	20230822	161500	372717000	580000	580000	580000	580000	0
146	20230822	161400	372717000	580000	580000	580000	580000	0
147	20230822	161300	372717000	580000	580000	580000	580000	0
148	20230822	161200	372717000	580000	580000	580000	580000	0
149	20230822	161100	372717000	580000	580000	580000	580000	0
150	20230822	161000	372717000	580000	580000	580000	580000	0
151	20230822	160900	372717000	580000	580000	580000	580000	0
152	20230822	160800	372717000	580000	580000	580000	580000	53
153	20230822	160700	372717000	580000	580000	580000	580000	0
154	20230822	160600	372717000	580000	580000	580000	580000	0
155	20230822	160500	372717000	580000	580000	580000	580000	0
156	20230822	160400	372717000	580000	580000	580000	580000	0
157	20230822	160300	372717000	580000	580000	580000	580000	0
158	20230822	160200	372717000	580000	580000	580000	580000	0
159	20230822	160100	372717000	580000	580000	580000	580000	0
160	20230822	160000	372717000	580000	580000	580000	580000	0
161	20230822	155900	372717000	580000	580000	580000	580000	0
162	20230822	155800	372717000	580000	580000	580000	580000	0
163	20230822	155700	372717000	580000	580000	580000	580000	0
164	20230822	155600	372717000	580000	580000	580000	580000	0
165	20230822	155500	372717000	580000	580000	580000	580000	0
166	20230822	155400	372717000	580000	580000	580000	580000	0
167	20230822	155300	372717000	580000	580000	580000	580000	0
168	20230822	155200	372717000	580000	580000	580000	580000	0
169	20230822	155100	372717000	580000	580000	580000	580000	0
170	20230822	155000	372717000	580000	580000	580000	580000	0
171	20230822	154900	372717000	580000	580000	580000	580000	0
172	20230822	154800	372717000	580000	580000	580000	580000	0
173	20230822	154700	372717000	580000	580000	580000	580000	0
174	20230822	154600	372717000	580000	580000	580000	580000	0
175	20230822	154500	372717000	580000	580000	580000	580000	0
176	20230822	154400	372717000	580000	580000	580000	580000	0
177	20230822	154300	372717000	580000	580000	580000	580000	0
178	20230822	154200	372717000	580000	580000	580000	580000	0
179	20230822	154100	372717000	580000	580000	580000	580000	0
180	20230822	154000	372717000	580000	580000	580000	580000	0
181	20230822	153900	372717000	580000	580000	580000	580000	0
182	20230822	153800	372717000	580000	580000	580000	580000	53
183	20230822	153700	372717000	580000	580000	580000	580000	0
184	20230822	153600	372717000	580000	580000	580000	580000	0
185	20230822	153500	372717000	580000	580000	580000	580000	0
186	20230822	153400	372717000	580000	580000	580000	580000	0
187	20230822	153300	372717000	580000	580000	580000	580000	0
188	20230822	153200	372717000	580000	580000	580000	580000	0
189	20230822	153100	372717000	580000	580000	580000	580000	0
190	20230822	153000	372717000	580000	580000	580000	580000	53
191	20230822	152900	341977000	584000	584000	584000	584000	0
192	20230822	152800	341977000	584000	584000	584000	584000	0
193	20230822	152700	341977000	584000	584000	584000	584000	0
194	20230822	152600	341977000	584000	584000	584000	584000	0
195	20230822	152500	341977000	584000	584000	584000	584000	0
196	20230822	152400	341977000	584000	584000	584000	584000	0
197	20230822	152300	341977000	584000	584000	584000	584000	0
198	20230822	152200	341977000	584000	584000	584000	584000	0
199	20230822	152100	341977000	584000	584000	584000	584000	0
200	20230822	152000	341977000	584000	584000	584000	584000	0
201	20230822	151900	341977000	584000	581000	584000	581000	7
202	20230822	151800	337899000	581000	581000	581000	581000	5
203	20230822	151700	334994000	581000	583000	583000	580000	118
204	20230822	151600	266477000	582000	583000	583000	582000	3
205	20230822	151500	264729000	583000	583000	583000	583000	3
206	20230822	151400	262980000	584000	584000	584000	584000	14
207	20230822	151300	254804000	583000	583000	583000	583000	4
208	20230822	151200	252472000	583000	583000	583000	583000	0
209	20230822	151100	252472000	583000	583000	583000	583000	0
210	20230822	151000	252472000	583000	583000	583000	583000	2
211	20230822	150900	251306000	584000	584000	584000	584000	0
212	20230822	150800	251306000	584000	584000	584000	584000	0
213	20230822	150700	251306000	584000	584000	584000	584000	0
214	20230822	150600	251306000	584000	584000	584000	584000	3
215	20230822	150500	249554000	584000	584000	584000	584000	0
216	20230822	150400	249554000	584000	584000	584000	584000	13
217	20230822	150300	241962000	583000	583000	583000	583000	0
218	20230822	150200	241962000	583000	583000	583000	583000	1
219	20230822	150100	241379000	583000	583000	583000	583000	0
220	20230822	150000	241379000	583000	584000	584000	583000	6
221	20230822	145900	237879000	583000	583000	583000	583000	1
222	20230822	145800	237296000	584000	584000	584000	584000	0
223	20230822	145700	237296000	584000	584000	584000	584000	0
224	20230822	145600	237296000	584000	584000	584000	584000	0
225	20230822	145500	237296000	584000	584000	584000	584000	3
226	20230822	145400	235544000	584000	584000	584000	584000	0
227	20230822	145300	235544000	584000	584000	584000	584000	0
228	20230822	145200	235544000	584000	584000	584000	584000	0
229	20230822	145100	235544000	584000	584000	584000	584000	6
230	20230822	145000	232040000	583000	583000	583000	583000	1
231	20230822	144900	231457000	583000	583000	583000	583000	0
232	20230822	144800	231457000	583000	583000	583000	583000	0
233	20230822	144700	231457000	583000	583000	583000	583000	1
234	20230822	144600	230874000	583000	583000	583000	583000	0
235	20230822	144500	230874000	583000	583000	583000	583000	0
236	20230822	144400	230874000	583000	583000	583000	583000	0
237	20230822	144300	230874000	583000	583000	583000	583000	0
238	20230822	144200	230874000	583000	583000	583000	583000	1
239	20230822	144100	230291000	584000	584000	584000	584000	0
240	20230822	144000	230291000	584000	584000	584000	584000	1
241	20230822	143900	229707000	583000	583000	583000	583000	7
242	20230822	143800	225626000	583000	583000	583000	583000	0
243	20230822	143700	225626000	583000	584000	584000	583000	45
244	20230822	143600	199384000	584000	584000	584000	584000	0
245	20230822	143500	199384000	584000	584000	584000	584000	1
246	20230822	143400	198800000	584000	584000	584000	584000	0
247	20230822	143300	198800000	584000	584000	584000	584000	0
248	20230822	143200	198800000	584000	584000	584000	584000	4
249	20230822	143100	196464000	585000	585000	585000	585000	49
250	20230822	143000	167799000	586000	586000	586000	586000	0
251	20230822	142900	167799000	586000	586000	586000	586000	0
252	20230822	142800	167799000	586000	586000	586000	586000	6
253	20230822	142700	164283000	586000	586000	586000	586000	5
254	20230822	142600	161353000	586000	586000	586000	586000	0
255	20230822	142500	161353000	586000	586000	586000	586000	0
256	20230822	142400	161353000	586000	586000	586000	586000	1
257	20230822	142300	160767000	586000	586000	586000	586000	0
258	20230822	142200	160767000	586000	586000	586000	586000	0
259	20230822	142100	160767000	586000	586000	586000	586000	0
260	20230822	142000	160767000	586000	586000	586000	586000	0
261	20230822	141900	160767000	586000	586000	586000	586000	1
262	20230822	141800	160181000	587000	587000	587000	587000	0
263	20230822	141700	160181000	587000	587000	587000	587000	1
264	20230822	141600	159594000	587000	587000	587000	587000	1
265	20230822	141500	159007000	587000	587000	587000	587000	0
266	20230822	141400	159007000	587000	587000	587000	587000	0
267	20230822	141300	159007000	587000	587000	587000	587000	0
268	20230822	141200	159007000	587000	587000	587000	587000	0
269	20230822	141100	159007000	587000	587000	587000	587000	0
270	20230822	141000	159007000	587000	587000	587000	587000	0
271	20230822	140900	159007000	587000	587000	587000	587000	5
272	20230822	140800	156072000	587000	587000	587000	587000	0
273	20230822	140700	156072000	587000	587000	587000	587000	0
274	20230822	140600	156072000	587000	587000	587000	587000	0
275	20230822	140500	156072000	587000	587000	587000	587000	0
276	20230822	140400	156072000	587000	587000	587000	587000	0
277	20230822	140300	156072000	587000	587000	587000	587000	1
278	20230822	140200	155485000	587000	587000	587000	587000	0
279	20230822	140100	155485000	587000	587000	587000	587000	0
280	20230822	140000	155485000	587000	587000	587000	587000	0
281	20230822	135900	155485000	587000	587000	587000	587000	0
282	20230822	135800	155485000	587000	587000	587000	587000	0
283	20230822	135700	155485000	587000	587000	587000	587000	0
284	20230822	135600	155485000	587000	587000	587000	587000	2
285	20230822	135500	154311000	587000	587000	587000	587000	0
286	20230822	135400	154311000	587000	587000	587000	587000	1
287	20230822	135300	153724000	588000	588000	588000	588000	0
288	20230822	135200	153724000	588000	588000	588000	588000	0
289	20230822	135100	153724000	588000	588000	588000	588000	0
290	20230822	135000	153724000	588000	588000	588000	588000	0
291	20230822	134900	153724000	588000	588000	588000	588000	0
292	20230822	134800	153724000	588000	588000	588000	588000	0
293	20230822	134700	153724000	588000	588000	588000	588000	1
294	20230822	134600	153136000	587000	587000	587000	587000	0
295	20230822	134500	153136000	587000	587000	587000	587000	0
296	20230822	134400	153136000	587000	587000	587000	587000	0
297	20230822	134300	153136000	587000	587000	587000	587000	0
298	20230822	134200	153136000	587000	587000	587000	587000	0
299	20230822	134100	153136000	587000	587000	587000	587000	0
300	20230822	134000	153136000	587000	587000	587000	587000	0
301	20230822	133900	153136000	587000	587000	587000	587000	5
302	20230822	133800	150201000	587000	587000	587000	587000	2
303	20230822	133700	149027000	587000	587000	587000	587000	0
304	20230822	133600	149027000	587000	587000	587000	587000	0
305	20230822	133500	149027000	587000	587000	587000	587000	0
306	20230822	133400	149027000	587000	587000	587000	587000	0
307	20230822	133300	149027000	587000	587000	587000	587000	0
308	20230822	133200	149027000	587000	587000	587000	587000	0
309	20230822	133100	149027000	587000	587000	587000	587000	0
310	20230822	133000	149027000	587000	587000	587000	587000	0
311	20230822	132900	149027000	587000	587000	587000	587000	0
312	20230822	132800	149027000	587000	587000	587000	587000	0
313	20230822	132700	149027000	587000	587000	587000	587000	1
314	20230822	132600	148440000	588000	588000	588000	588000	0
315	20230822	132500	148440000	588000	588000	588000	588000	0
316	20230822	132400	148440000	588000	588000	588000	588000	0
317	20230822	132300	148440000	588000	588000	588000	588000	0
318	20230822	132200	148440000	588000	588000	588000	588000	5
319	20230822	132100	145500000	588000	588000	588000	588000	0
320	20230822	132000	145500000	588000	588000	588000	588000	0
321	20230822	131900	145500000	588000	588000	588000	588000	0
322	20230822	131800	145500000	588000	588000	588000	588000	1
323	20230822	131700	144912000	588000	588000	588000	588000	1
324	20230822	131600	144324000	588000	588000	588000	588000	0
325	20230822	131500	144324000	588000	588000	588000	588000	0
326	20230822	131400	144324000	588000	588000	588000	588000	2
327	20230822	131300	143148000	588000	588000	588000	588000	0
328	20230822	131200	143148000	588000	588000	588000	588000	0
329	20230822	131100	143148000	588000	588000	588000	588000	0
330	20230822	131000	143148000	588000	588000	588000	588000	0
331	20230822	130900	143148000	588000	588000	588000	588000	0
332	20230822	130800	143148000	588000	588000	588000	588000	0
333	20230822	130700	143148000	588000	588000	588000	588000	0
334	20230822	130600	143148000	588000	588000	588000	588000	0
335	20230822	130500	143148000	588000	588000	588000	588000	0
336	20230822	130400	143148000	588000	588000	588000	588000	0
337	20230822	130300	143148000	588000	588000	588000	588000	0
338	20230822	130200	143148000	588000	588000	588000	588000	0
339	20230822	130100	143148000	588000	588000	588000	588000	0
340	20230822	130000	143148000	588000	588000	588000	588000	1
341	20230822	125900	142560000	589000	589000	589000	589000	0
342	20230822	125800	142560000	589000	589000	589000	589000	0
343	20230822	125700	142560000	589000	589000	589000	589000	0
344	20230822	125600	142560000	589000	589000	589000	589000	0
345	20230822	125500	142560000	589000	589000	589000	589000	5
346	20230822	125400	139615000	588000	588000	588000	588000	0
347	20230822	125300	139615000	588000	588000	588000	588000	0
348	20230822	125200	139615000	588000	588000	588000	588000	0
349	20230822	125100	139615000	588000	589000	589000	588000	2
350	20230822	125000	138438000	588000	588000	588000	588000	2
351	20230822	124900	137262000	589000	589000	589000	589000	0
352	20230822	124800	137262000	589000	589000	589000	589000	0
353	20230822	124700	137262000	589000	589000	589000	589000	0
354	20230822	124600	137262000	589000	589000	589000	589000	0
355	20230822	124500	137262000	589000	589000	589000	589000	0
356	20230822	124400	137262000	589000	589000	589000	589000	0
357	20230822	124300	137262000	589000	589000	589000	589000	0
358	20230822	124200	137262000	589000	589000	589000	589000	1
359	20230822	124100	136673000	588000	588000	588000	588000	0
360	20230822	124000	136673000	588000	588000	588000	588000	0
361	20230822	123900	136673000	588000	588000	588000	588000	0
362	20230822	123800	136673000	588000	588000	588000	588000	0
363	20230822	123700	136673000	588000	588000	588000	588000	0
364	20230822	123600	136673000	588000	588000	588000	588000	0
365	20230822	123500	136673000	588000	588000	588000	588000	0
366	20230822	123400	136673000	588000	588000	588000	588000	0
367	20230822	123300	136673000	588000	588000	588000	588000	0
368	20230822	123200	136673000	588000	588000	588000	588000	0
369	20230822	123100	136673000	588000	588000	588000	588000	2
370	20230822	123000	135497000	588000	588000	588000	588000	0
371	20230822	122900	135497000	588000	588000	588000	588000	1
372	20230822	122800	134909000	588000	588000	588000	588000	0
373	20230822	122700	134909000	588000	588000	588000	588000	0
374	20230822	122600	134909000	588000	588000	588000	588000	2
375	20230822	122500	133733000	588000	588000	588000	588000	0
376	20230822	122400	133733000	588000	588000	588000	588000	0
377	20230822	122300	133733000	588000	588000	588000	588000	0
378	20230822	122200	133733000	588000	588000	588000	588000	0
379	20230822	122100	133733000	588000	588000	588000	588000	0
380	20230822	122000	133733000	588000	588000	588000	588000	0
381	20230822	121900	133733000	588000	588000	588000	588000	1
382	20230822	121800	133145000	588000	588000	588000	588000	0
383	20230822	121700	133145000	588000	588000	588000	588000	0
384	20230822	121600	133145000	588000	588000	588000	588000	1
385	20230822	121500	132557000	588000	588000	588000	588000	0
386	20230822	121400	132557000	588000	588000	588000	588000	0
387	20230822	121300	132557000	588000	588000	588000	588000	0
388	20230822	121200	132557000	588000	588000	588000	588000	0
389	20230822	121100	132557000	588000	588000	588000	588000	0
390	20230822	121000	132557000	588000	588000	588000	588000	0
391	20230822	120900	132557000	588000	588000	588000	588000	0
392	20230822	120800	132557000	588000	588000	588000	588000	0
393	20230822	120700	132557000	588000	588000	588000	588000	0
394	20230822	120600	132557000	588000	588000	588000	588000	0
395	20230822	120500	132557000	588000	588000	588000	588000	0
396	20230822	120400	132557000	588000	588000	588000	588000	0
397	20230822	120300	132557000	588000	588000	588000	588000	1
398	20230822	120200	131969000	588000	588000	588000	588000	2
399	20230822	120100	130793000	588000	588000	588000	588000	1
400	20230822	120000	130205000	589000	589000	589000	589000	0
401	20230822	115900	130205000	589000	589000	589000	589000	0
402	20230822	115800	130205000	589000	589000	589000	589000	0
403	20230822	115700	130205000	589000	589000	589000	589000	0
404	20230822	115600	130205000	589000	589000	589000	589000	0
405	20230822	115500	130205000	589000	589000	589000	589000	0
406	20230822	115400	130205000	589000	589000	589000	589000	1
407	20230822	115300	129616000	588000	588000	588000	588000	0
408	20230822	115200	129616000	588000	588000	588000	588000	0
409	20230822	115100	129616000	588000	588000	588000	588000	0
410	20230822	115000	129616000	588000	588000	588000	588000	0
411	20230822	114900	129616000	588000	588000	588000	588000	0
412	20230822	114800	129616000	588000	588000	588000	588000	0
413	20230822	114700	129616000	588000	588000	588000	588000	0
414	20230822	114600	129616000	588000	588000	588000	588000	1
415	20230822	114500	129028000	588000	588000	588000	588000	0
416	20230822	114400	129028000	588000	588000	588000	588000	0
417	20230822	114300	129028000	588000	588000	588000	588000	0
418	20230822	114200	129028000	588000	588000	588000	588000	0
419	20230822	114100	129028000	588000	588000	588000	588000	1
420	20230822	114000	128440000	588000	588000	588000	588000	0
421	20230822	113900	128440000	588000	588000	588000	588000	0
422	20230822	113800	128440000	588000	588000	588000	588000	2
423	20230822	113700	127264000	589000	589000	589000	589000	0
424	20230822	113600	127264000	589000	589000	589000	589000	2
425	20230822	113500	126086000	589000	589000	589000	589000	0
426	20230822	113400	126086000	589000	589000	589000	589000	0
427	20230822	113300	126086000	589000	589000	589000	589000	0
428	20230822	113200	126086000	589000	589000	589000	589000	0
429	20230822	113100	126086000	589000	589000	589000	589000	0
430	20230822	113000	126086000	589000	589000	589000	589000	0
431	20230822	112900	126086000	589000	589000	589000	589000	0
432	20230822	112800	126086000	589000	589000	589000	589000	0
433	20230822	112700	126086000	589000	589000	589000	589000	1
434	20230822	112600	125497000	589000	589000	589000	589000	0
435	20230822	112500	125497000	589000	589000	589000	589000	0
436	20230822	112400	125497000	589000	589000	589000	589000	0
437	20230822	112300	125497000	589000	589000	589000	589000	2
438	20230822	112200	124319000	589000	589000	589000	589000	0
439	20230822	112100	124319000	589000	589000	589000	589000	0
440	20230822	112000	124319000	589000	589000	589000	589000	1
441	20230822	111900	123730000	589000	589000	589000	589000	0
442	20230822	111800	123730000	589000	589000	589000	589000	0
443	20230822	111700	123730000	589000	589000	589000	589000	0
444	20230822	111600	123730000	589000	589000	589000	589000	1
445	20230822	111500	123141000	589000	589000	589000	589000	1
446	20230822	111400	122552000	589000	589000	589000	589000	2
447	20230822	111300	121374000	590000	590000	590000	590000	0
448	20230822	111200	121374000	590000	590000	590000	590000	0
449	20230822	111100	121374000	590000	590000	590000	590000	0
450	20230822	111000	121374000	590000	590000	590000	590000	3
451	20230822	110900	119604000	590000	590000	590000	590000	0
452	20230822	110800	119604000	590000	590000	590000	590000	0
453	20230822	110700	119604000	590000	590000	590000	590000	0
454	20230822	110600	119604000	590000	590000	590000	590000	0
455	20230822	110500	119604000	590000	590000	590000	590000	0
456	20230822	110400	119604000	590000	590000	590000	590000	0
457	20230822	110300	119604000	590000	590000	590000	590000	0
458	20230822	110200	119604000	590000	590000	590000	590000	0
459	20230822	110100	119604000	590000	590000	590000	590000	1
460	20230822	110000	119014000	590000	590000	590000	590000	0
461	20230822	105900	119014000	590000	590000	590000	590000	0
462	20230822	105800	119014000	590000	590000	590000	590000	1
463	20230822	105700	118424000	590000	590000	590000	590000	0
464	20230822	105600	118424000	590000	590000	590000	590000	3
465	20230822	105500	116654000	591000	591000	591000	591000	1
466	20230822	105400	116063000	591000	591000	591000	591000	0
467	20230822	105300	116063000	591000	591000	591000	591000	1
468	20230822	105200	115472000	591000	591000	591000	591000	0
469	20230822	105100	115472000	591000	591000	591000	591000	0
470	20230822	105000	115472000	591000	591000	591000	591000	2
471	20230822	104900	114290000	591000	591000	591000	591000	0
472	20230822	104800	114290000	591000	591000	591000	591000	0
473	20230822	104700	114290000	591000	591000	591000	591000	0
474	20230822	104600	114290000	591000	591000	591000	591000	0
475	20230822	104500	114290000	591000	591000	591000	591000	0
476	20230822	104400	114290000	591000	591000	591000	591000	0
477	20230822	104300	114290000	591000	591000	591000	591000	0
478	20230822	104200	114290000	591000	591000	591000	591000	1
479	20230822	104100	113699000	592000	592000	592000	592000	1
480	20230822	104000	113107000	591000	591000	591000	591000	0
481	20230822	103900	113107000	591000	591000	591000	591000	0
482	20230822	103800	113107000	591000	591000	591000	591000	0
483	20230822	103700	113107000	591000	591000	591000	591000	0
484	20230822	103600	113107000	591000	591000	591000	591000	0
485	20230822	103500	113107000	591000	591000	591000	591000	1
486	20230822	103400	112516000	591000	591000	591000	591000	0
487	20230822	103300	112516000	591000	591000	591000	591000	0
488	20230822	103200	112516000	591000	591000	591000	591000	0
489	20230822	103100	112516000	591000	591000	591000	591000	0
490	20230822	103000	112516000	591000	591000	591000	591000	0
491	20230822	102900	112516000	591000	591000	591000	591000	0
492	20230822	102800	112516000	591000	591000	591000	591000	0
493	20230822	102700	112516000	591000	591000	591000	591000	1
494	20230822	102600	111925000	591000	591000	591000	591000	1
495	20230822	102500	111334000	591000	591000	591000	591000	1
496	20230822	102400	110743000	591000	591000	591000	591000	0
497	20230822	102300	110743000	591000	591000	591000	591000	0
498	20230822	102200	110743000	591000	591000	591000	591000	0
499	20230822	102100	110743000	591000	591000	591000	591000	0
500	20230822	102000	110743000	591000	591000	591000	591000	0
501	20230822	101900	110743000	591000	591000	591000	591000	0
502	20230822	101800	110743000	591000	591000	591000	591000	0
503	20230822	101700	110743000	591000	591000	591000	591000	0
504	20230822	101600	110743000	591000	591000	591000	591000	0
505	20230822	101500	110743000	591000	591000	591000	591000	0
506	20230822	101400	110743000	591000	591000	591000	591000	0
507	20230822	101300	110743000	591000	591000	591000	591000	2
508	20230822	101200	109561000	591000	591000	591000	591000	0
509	20230822	101100	109561000	591000	591000	591000	591000	0
510	20230822	101000	109561000	591000	591000	591000	591000	0
511	20230822	100900	109561000	591000	591000	591000	591000	0
512	20230822	100800	109561000	591000	591000	591000	591000	0
513	20230822	100700	109561000	591000	591000	591000	591000	1
514	20230822	100600	108970000	591000	591000	591000	591000	0
515	20230822	100500	108970000	591000	591000	591000	591000	0
516	20230822	100400	108970000	591000	591000	591000	591000	0
517	20230822	100300	108970000	591000	591000	591000	591000	0
518	20230822	100200	108970000	591000	591000	591000	591000	1
519	20230822	100100	108379000	592000	592000	592000	592000	2
520	20230822	100000	107195000	593000	592000	593000	592000	2
521	20230822	095900	106010000	592000	592000	592000	592000	0
522	20230822	095800	106010000	592000	592000	592000	592000	2
523	20230822	095700	104826000	592000	592000	592000	592000	0
524	20230822	095600	104826000	592000	592000	592000	592000	0
525	20230822	095500	104826000	592000	592000	592000	592000	0
526	20230822	095400	104826000	592000	592000	592000	592000	0
527	20230822	095300	104826000	592000	592000	592000	592000	4
528	20230822	095200	102458000	593000	593000	593000	593000	0
529	20230822	095100	102458000	593000	593000	593000	593000	0
530	20230822	095000	102458000	593000	592000	593000	592000	5
531	20230822	094900	99497000	591000	589000	591000	589000	36
532	20230822	094800	78249000	589000	589000	589000	589000	0
533	20230822	094700	78249000	589000	589000	589000	589000	3
534	20230822	094600	76482000	589000	589000	589000	589000	0
535	20230822	094500	76482000	589000	589000	589000	589000	0
536	20230822	094400	76482000	589000	589000	589000	589000	0
537	20230822	094300	76482000	589000	589000	589000	589000	0
538	20230822	094200	76482000	589000	589000	589000	589000	0
539	20230822	094100	76482000	589000	589000	589000	589000	9
540	20230822	094000	71181000	589000	589000	589000	589000	0
541	20230822	093900	71181000	589000	589000	589000	589000	0
542	20230822	093800	71181000	589000	589000	589000	589000	0
543	20230822	093700	71181000	589000	589000	589000	589000	0
544	20230822	093600	71181000	589000	589000	589000	589000	0
545	20230822	093500	71181000	589000	589000	589000	589000	0
546	20230822	093400	71181000	589000	589000	589000	589000	0
547	20230822	093300	71181000	589000	589000	589000	589000	0
548	20230822	093200	71181000	589000	589000	589000	589000	0
549	20230822	093100	71181000	589000	589000	589000	589000	1
550	20230822	093000	70592000	588000	588000	588000	588000	6
551	20230822	092900	67064000	587000	587000	587000	587000	0
552	20230822	092800	67064000	587000	587000	587000	587000	0
553	20230822	092700	67064000	587000	587000	587000	587000	0
554	20230822	092600	67064000	587000	587000	587000	587000	5
555	20230822	092500	64129000	587000	587000	587000	587000	19
556	20230822	092400	52976000	584000	588000	589000	583000	24
557	20230822	092300	38922000	588000	588000	588000	588000	6
558	20230822	092200	35394000	588000	588000	588000	588000	0
559	20230822	092100	35394000	588000	588000	588000	588000	8
560	20230822	092000	30690000	589000	589000	589000	589000	2
561	20230822	091900	29512000	590000	590000	590000	590000	0
562	20230822	091800	29512000	590000	590000	590000	590000	0
563	20230822	091700	29512000	590000	590000	590000	590000	0
564	20230822	091600	29512000	590000	590000	590000	590000	0
565	20230822	091500	29512000	590000	590000	590000	590000	0
566	20230822	091400	29512000	590000	590000	590000	590000	0
567	20230822	091300	29512000	590000	590000	590000	590000	2
568	20230822	091200	28332000	590000	590000	590000	590000	0
569	20230822	091100	28332000	590000	590000	590000	590000	2
570	20230822	091000	27152000	590000	590000	590000	590000	0
571	20230822	090900	27152000	590000	589000	592000	589000	34
572	20230822	090800	7074000	591000	591000	591000	591000	0
573	20230822	090700	7074000	591000	591000	591000	591000	2
574	20230822	090600	5892000	591000	591000	591000	591000	0
575	20230822	090500	5892000	591000	591000	591000	591000	0
576	20230822	090400	5892000	591000	589000	591000	589000	4
577	20230822	090300	3534000	589000	589000	589000	589000	0
578	20230822	090200	3534000	589000	589000	589000	589000	2
579	20230822	090100	2356000	589000	589000	589000	589000	1
580	20230822	090000	1767000	589000	589000	589000	589000	3