KissMeData/003240/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	183800	781306000	578000	578000	578000	578000	40
3	20230907	183700	781306000	578000	578000	578000	578000	0
4	20230907	183600	781306000	578000	578000	578000	578000	0
5	20230907	183500	781306000	578000	578000	578000	578000	0
6	20230907	183400	781306000	578000	578000	578000	578000	0
7	20230907	183300	781306000	578000	578000	578000	578000	0
8	20230907	183200	781306000	578000	578000	578000	578000	0
9	20230907	183100	781306000	578000	578000	578000	578000	0
10	20230907	183000	781306000	578000	578000	578000	578000	0
11	20230907	182900	781306000	578000	578000	578000	578000	0
12	20230907	182800	781306000	578000	578000	578000	578000	0
13	20230907	182700	781306000	578000	578000	578000	578000	0
14	20230907	182600	781306000	578000	578000	578000	578000	0
15	20230907	182500	781306000	578000	578000	578000	578000	0
16	20230907	182400	781306000	578000	578000	578000	578000	0
17	20230907	182300	781306000	578000	578000	578000	578000	0
18	20230907	182200	781306000	578000	578000	578000	578000	0
19	20230907	182100	781306000	578000	578000	578000	578000	0
20	20230907	182000	781306000	578000	578000	578000	578000	0
21	20230907	181900	781306000	578000	578000	578000	578000	0
22	20230907	181800	781306000	578000	578000	578000	578000	0
23	20230907	181700	781306000	578000	578000	578000	578000	0
24	20230907	181600	781306000	578000	578000	578000	578000	0
25	20230907	181500	781306000	578000	578000	578000	578000	0
26	20230907	181400	781306000	578000	578000	578000	578000	0
27	20230907	181300	781306000	578000	578000	578000	578000	0
28	20230907	181200	781306000	578000	578000	578000	578000	0
29	20230907	181100	781306000	578000	578000	578000	578000	0
30	20230907	181000	781306000	578000	578000	578000	578000	0
31	20230907	180900	781306000	578000	578000	578000	578000	0
32	20230907	180800	781306000	578000	578000	578000	578000	40
33	20230907	180700	781306000	578000	578000	578000	578000	0
34	20230907	180600	781306000	578000	578000	578000	578000	0
35	20230907	180500	781306000	578000	578000	578000	578000	0
36	20230907	180400	781306000	578000	578000	578000	578000	0
37	20230907	180300	781306000	578000	578000	578000	578000	0
38	20230907	180200	781306000	578000	578000	578000	578000	0
39	20230907	180100	781306000	578000	578000	578000	578000	0
40	20230907	180000	781306000	578000	578000	578000	578000	0
41	20230907	175900	781306000	578000	578000	578000	578000	0
42	20230907	175800	781306000	578000	578000	578000	578000	0
43	20230907	175700	781306000	578000	578000	578000	578000	0
44	20230907	175600	781306000	578000	578000	578000	578000	0
45	20230907	175500	781306000	578000	578000	578000	578000	0
46	20230907	175400	781306000	578000	578000	578000	578000	0
47	20230907	175300	781306000	578000	578000	578000	578000	0
48	20230907	175200	781306000	578000	578000	578000	578000	0
49	20230907	175100	781306000	578000	578000	578000	578000	0
50	20230907	175000	781306000	578000	578000	578000	578000	0
51	20230907	174900	781306000	578000	578000	578000	578000	0
52	20230907	174800	781306000	578000	578000	578000	578000	0
53	20230907	174700	781306000	578000	578000	578000	578000	0
54	20230907	174600	781306000	578000	578000	578000	578000	0
55	20230907	174500	781306000	578000	578000	578000	578000	0
56	20230907	174400	781306000	578000	578000	578000	578000	0
57	20230907	174300	781306000	578000	578000	578000	578000	0
58	20230907	174200	781306000	578000	578000	578000	578000	0
59	20230907	174100	781306000	578000	578000	578000	578000	0
60	20230907	174000	781306000	578000	578000	578000	578000	0
61	20230907	173900	781306000	578000	578000	578000	578000	0
62	20230907	173800	781306000	578000	578000	578000	578000	40
63	20230907	173700	781306000	578000	578000	578000	578000	0
64	20230907	173600	781306000	578000	578000	578000	578000	0
65	20230907	173500	781306000	578000	578000	578000	578000	0
66	20230907	173400	781306000	578000	578000	578000	578000	0
67	20230907	173300	781306000	578000	578000	578000	578000	0
68	20230907	173200	781306000	578000	578000	578000	578000	0
69	20230907	173100	781306000	578000	578000	578000	578000	0
70	20230907	173000	781306000	578000	578000	578000	578000	0
71	20230907	172900	781306000	578000	578000	578000	578000	0
72	20230907	172800	781306000	578000	578000	578000	578000	0
73	20230907	172700	781306000	578000	578000	578000	578000	0
74	20230907	172600	781306000	578000	578000	578000	578000	0
75	20230907	172500	781306000	578000	578000	578000	578000	0
76	20230907	172400	781306000	578000	578000	578000	578000	0
77	20230907	172300	781306000	578000	578000	578000	578000	0
78	20230907	172200	781306000	578000	578000	578000	578000	0
79	20230907	172100	781306000	578000	578000	578000	578000	0
80	20230907	172000	781306000	578000	578000	578000	578000	0
81	20230907	171900	781306000	578000	578000	578000	578000	0
82	20230907	171800	781306000	578000	578000	578000	578000	0
83	20230907	171700	781306000	578000	578000	578000	578000	0
84	20230907	171600	781306000	578000	578000	578000	578000	0
85	20230907	171500	781306000	578000	578000	578000	578000	0
86	20230907	171400	781306000	578000	578000	578000	578000	0
87	20230907	171300	781306000	578000	578000	578000	578000	0
88	20230907	171200	781306000	578000	578000	578000	578000	0
89	20230907	171100	781306000	578000	578000	578000	578000	0
90	20230907	171000	781306000	578000	578000	578000	578000	0
91	20230907	170900	781306000	578000	578000	578000	578000	0
92	20230907	170800	781306000	578000	578000	578000	578000	40
93	20230907	170700	781306000	578000	578000	578000	578000	0
94	20230907	170600	781306000	578000	578000	578000	578000	0
95	20230907	170500	781306000	578000	578000	578000	578000	0
96	20230907	170400	781306000	578000	578000	578000	578000	0
97	20230907	170300	781306000	578000	578000	578000	578000	0
98	20230907	170200	781306000	578000	578000	578000	578000	0
99	20230907	170100	781306000	578000	578000	578000	578000	0
100	20230907	170000	781306000	578000	578000	578000	578000	0
101	20230907	165900	781306000	578000	578000	578000	578000	0
102	20230907	165800	781306000	578000	578000	578000	578000	0
103	20230907	165700	781306000	578000	578000	578000	578000	0
104	20230907	165600	781306000	578000	578000	578000	578000	0
105	20230907	165500	781306000	578000	578000	578000	578000	0
106	20230907	165400	781306000	578000	578000	578000	578000	0
107	20230907	165300	781306000	578000	578000	578000	578000	0
108	20230907	165200	781306000	578000	578000	578000	578000	0
109	20230907	165100	781306000	578000	578000	578000	578000	0
110	20230907	165000	781306000	578000	578000	578000	578000	0
111	20230907	164900	781306000	578000	578000	578000	578000	0
112	20230907	164800	781306000	578000	578000	578000	578000	0
113	20230907	164700	781306000	578000	578000	578000	578000	0
114	20230907	164600	781306000	578000	578000	578000	578000	0
115	20230907	164500	781306000	578000	578000	578000	578000	0
116	20230907	164400	781306000	578000	578000	578000	578000	0
117	20230907	164300	781306000	578000	578000	578000	578000	0
118	20230907	164200	781306000	578000	578000	578000	578000	0
119	20230907	164100	781306000	578000	578000	578000	578000	0
120	20230907	164000	781306000	578000	578000	578000	578000	0
121	20230907	163900	781306000	578000	578000	578000	578000	0
122	20230907	163800	781306000	578000	578000	578000	578000	40
123	20230907	163700	781306000	578000	578000	578000	578000	0
124	20230907	163600	781306000	578000	578000	578000	578000	0
125	20230907	163500	781306000	578000	578000	578000	578000	0
126	20230907	163400	781306000	578000	578000	578000	578000	0
127	20230907	163300	781306000	578000	578000	578000	578000	0
128	20230907	163200	781306000	578000	578000	578000	578000	0
129	20230907	163100	781306000	578000	578000	578000	578000	0
130	20230907	163000	781306000	578000	578000	578000	578000	0
131	20230907	162900	781306000	578000	578000	578000	578000	0
132	20230907	162800	781306000	578000	578000	578000	578000	0
133	20230907	162700	781306000	578000	578000	578000	578000	0
134	20230907	162600	781306000	578000	578000	578000	578000	0
135	20230907	162500	781306000	578000	578000	578000	578000	0
136	20230907	162400	781306000	578000	578000	578000	578000	0
137	20230907	162300	781306000	578000	578000	578000	578000	0
138	20230907	162200	781306000	578000	578000	578000	578000	0
139	20230907	162100	781306000	578000	578000	578000	578000	0
140	20230907	162000	781306000	578000	578000	578000	578000	0
141	20230907	161900	781306000	578000	578000	578000	578000	0
142	20230907	161800	781306000	578000	578000	578000	578000	0
143	20230907	161700	781306000	578000	578000	578000	578000	0
144	20230907	161600	781306000	578000	578000	578000	578000	0
145	20230907	161500	781306000	578000	578000	578000	578000	0
146	20230907	161400	781306000	578000	578000	578000	578000	0
147	20230907	161300	781306000	578000	578000	578000	578000	0
148	20230907	161200	781306000	578000	578000	578000	578000	0
149	20230907	161100	781306000	578000	578000	578000	578000	0
150	20230907	161000	781306000	578000	578000	578000	578000	0
151	20230907	160900	781306000	578000	578000	578000	578000	0
152	20230907	160800	781306000	578000	578000	578000	578000	40
153	20230907	160700	781306000	578000	578000	578000	578000	0
154	20230907	160600	781306000	578000	578000	578000	578000	0
155	20230907	160500	781306000	578000	578000	578000	578000	0
156	20230907	160400	781306000	578000	578000	578000	578000	0
157	20230907	160300	781306000	578000	578000	578000	578000	0
158	20230907	160200	781306000	578000	578000	578000	578000	0
159	20230907	160100	781306000	578000	578000	578000	578000	0
160	20230907	160000	781306000	578000	578000	578000	578000	0
161	20230907	155900	781306000	578000	578000	578000	578000	0
162	20230907	155800	781306000	578000	578000	578000	578000	0
163	20230907	155700	781306000	578000	578000	578000	578000	0
164	20230907	155600	781306000	578000	578000	578000	578000	0
165	20230907	155500	781306000	578000	578000	578000	578000	0
166	20230907	155400	781306000	578000	578000	578000	578000	0
167	20230907	155300	781306000	578000	578000	578000	578000	0
168	20230907	155200	781306000	578000	578000	578000	578000	0
169	20230907	155100	781306000	578000	578000	578000	578000	0
170	20230907	155000	781306000	578000	578000	578000	578000	0
171	20230907	154900	781306000	578000	578000	578000	578000	0
172	20230907	154800	781306000	578000	578000	578000	578000	0
173	20230907	154700	781306000	578000	578000	578000	578000	0
174	20230907	154600	781306000	578000	578000	578000	578000	0
175	20230907	154500	781306000	578000	578000	578000	578000	0
176	20230907	154400	781306000	578000	578000	578000	578000	0
177	20230907	154300	781306000	578000	578000	578000	578000	0
178	20230907	154200	781306000	578000	578000	578000	578000	0
179	20230907	154100	781306000	578000	578000	578000	578000	0
180	20230907	154000	781306000	578000	578000	578000	578000	0
181	20230907	153900	781306000	578000	578000	578000	578000	0
182	20230907	153800	781306000	578000	578000	578000	578000	40
183	20230907	153700	781306000	578000	578000	578000	578000	0
184	20230907	153600	781306000	578000	578000	578000	578000	0
185	20230907	153500	781306000	578000	578000	578000	578000	0
186	20230907	153400	781306000	578000	578000	578000	578000	0
187	20230907	153300	781306000	578000	578000	578000	578000	0
188	20230907	153200	781306000	578000	578000	578000	578000	0
189	20230907	153100	781306000	578000	578000	578000	578000	0
190	20230907	153000	781306000	578000	578000	578000	578000	40
191	20230907	152900	758186000	579000	579000	579000	579000	0
192	20230907	152800	758186000	579000	579000	579000	579000	0
193	20230907	152700	758186000	579000	579000	579000	579000	0
194	20230907	152600	758186000	579000	579000	579000	579000	0
195	20230907	152500	758186000	579000	579000	579000	579000	0
196	20230907	152400	758186000	579000	579000	579000	579000	0
197	20230907	152300	758186000	579000	579000	579000	579000	0
198	20230907	152200	758186000	579000	579000	579000	579000	0
199	20230907	152100	758186000	579000	579000	579000	579000	0
200	20230907	152000	758186000	579000	579000	579000	579000	0
201	20230907	151900	758186000	579000	579000	579000	579000	1
202	20230907	151800	757607000	579000	575000	579000	575000	85
203	20230907	151700	708641000	575000	575000	575000	575000	10
204	20230907	151600	702891000	575000	575000	575000	575000	42
205	20230907	151500	678741000	576000	575000	576000	575000	3
206	20230907	151400	677015000	575000	576000	576000	575000	2
207	20230907	151300	675864000	575000	575000	575000	575000	1
208	20230907	151200	675289000	576000	576000	576000	576000	0
209	20230907	151100	675289000	576000	576000	576000	576000	0
210	20230907	151000	675289000	576000	575000	576000	575000	7
211	20230907	150900	671262000	575000	575000	575000	575000	0
212	20230907	150800	671262000	575000	575000	575000	575000	0
213	20230907	150700	671262000	575000	576000	576000	575000	3
214	20230907	150600	669536000	576000	576000	576000	576000	0
215	20230907	150500	669536000	576000	576000	576000	576000	0
216	20230907	150400	669536000	576000	576000	576000	576000	23
217	20230907	150300	656288000	576000	576000	576000	576000	0
218	20230907	150200	656288000	576000	576000	576000	576000	0
219	20230907	150100	656288000	576000	576000	576000	576000	0
220	20230907	150000	656288000	576000	575000	576000	575000	6
221	20230907	145900	652833000	575000	576000	576000	575000	5
222	20230907	145800	649956000	575000	575000	575000	575000	0
223	20230907	145700	649956000	575000	575000	575000	575000	0
224	20230907	145600	649956000	575000	575000	575000	575000	0
225	20230907	145500	649956000	575000	575000	575000	575000	2
226	20230907	145400	648806000	575000	575000	575000	575000	1
227	20230907	145300	648231000	576000	576000	576000	576000	2
228	20230907	145200	647079000	576000	576000	576000	576000	1
229	20230907	145100	646503000	575000	575000	575000	575000	0
230	20230907	145000	646503000	575000	575000	575000	575000	1
231	20230907	144900	645928000	576000	576000	576000	576000	0
232	20230907	144800	645928000	576000	576000	576000	576000	6
233	20230907	144700	642472000	576000	576000	576000	576000	0
234	20230907	144600	642472000	576000	577000	577000	576000	3
235	20230907	144500	640743000	576000	576000	576000	576000	2
236	20230907	144400	639591000	577000	577000	577000	577000	0
237	20230907	144300	639591000	577000	576000	577000	576000	4
238	20230907	144200	637286000	576000	576000	576000	576000	0
239	20230907	144100	637286000	576000	576000	576000	576000	11
240	20230907	144000	630950000	576000	576000	576000	576000	0
241	20230907	143900	630950000	576000	576000	576000	576000	1
242	20230907	143800	630374000	576000	576000	576000	576000	2
243	20230907	143700	629222000	576000	576000	576000	576000	1
244	20230907	143600	628646000	576000	576000	576000	576000	2
245	20230907	143500	627494000	576000	576000	576000	576000	0
246	20230907	143400	627494000	576000	576000	576000	576000	0
247	20230907	143300	627494000	576000	576000	576000	576000	1
248	20230907	143200	626918000	576000	576000	576000	576000	0
249	20230907	143100	626918000	576000	576000	576000	576000	1
250	20230907	143000	626342000	576000	576000	576000	576000	1
251	20230907	142900	625766000	576000	576000	576000	576000	1
252	20230907	142800	625190000	576000	576000	576000	576000	0
253	20230907	142700	625190000	576000	576000	576000	576000	1
254	20230907	142600	624614000	576000	576000	576000	576000	0
255	20230907	142500	624614000	576000	576000	576000	576000	0
256	20230907	142400	624614000	576000	576000	576000	576000	1
257	20230907	142300	624038000	576000	576000	576000	576000	17
258	20230907	142200	614246000	576000	576000	576000	576000	0
259	20230907	142100	614246000	576000	576000	576000	576000	0
260	20230907	142000	614246000	576000	576000	576000	576000	4
261	20230907	141900	611942000	576000	576000	576000	576000	2
262	20230907	141800	610790000	576000	576000	576000	576000	1
263	20230907	141700	610214000	576000	576000	576000	576000	0
264	20230907	141600	610214000	576000	576000	576000	576000	1
265	20230907	141500	609638000	576000	576000	576000	576000	2
266	20230907	141400	608486000	576000	576000	576000	576000	0
267	20230907	141300	608486000	576000	576000	576000	576000	1
268	20230907	141200	607910000	576000	576000	576000	576000	0
269	20230907	141100	607910000	576000	576000	576000	576000	1
270	20230907	141000	607334000	576000	576000	576000	576000	1
271	20230907	140900	606758000	576000	576000	576000	576000	1
272	20230907	140800	606182000	576000	576000	576000	576000	1
273	20230907	140700	605606000	576000	576000	576000	576000	0
274	20230907	140600	605606000	576000	576000	576000	576000	0
275	20230907	140500	605606000	576000	576000	576000	576000	4
276	20230907	140400	603302000	576000	576000	576000	576000	0
277	20230907	140300	603302000	576000	576000	576000	576000	9
278	20230907	140200	598118000	576000	576000	576000	576000	0
279	20230907	140100	598118000	576000	576000	576000	576000	1
280	20230907	140000	597542000	576000	577000	577000	576000	20
281	20230907	135900	586018000	577000	577000	577000	577000	0
282	20230907	135800	586018000	577000	577000	577000	577000	1
283	20230907	135700	585441000	578000	578000	578000	578000	0
284	20230907	135600	585441000	578000	578000	578000	578000	1
285	20230907	135500	584863000	577000	577000	577000	577000	1
286	20230907	135400	584286000	578000	578000	578000	578000	0
287	20230907	135300	584286000	578000	578000	578000	578000	0
288	20230907	135200	584286000	578000	578000	578000	578000	0
289	20230907	135100	584286000	578000	578000	578000	578000	0
290	20230907	135000	584286000	578000	578000	578000	578000	1
291	20230907	134900	583708000	577000	578000	578000	577000	4
292	20230907	134800	581397000	577000	577000	577000	577000	1
293	20230907	134700	580820000	578000	578000	578000	578000	0
294	20230907	134600	580820000	578000	578000	578000	578000	0
295	20230907	134500	580820000	578000	578000	578000	578000	1
296	20230907	134400	580242000	577000	577000	577000	577000	1
297	20230907	134300	579665000	577000	577000	577000	577000	0
298	20230907	134200	579665000	577000	577000	578000	577000	5
299	20230907	134100	576778000	577000	577000	577000	577000	0
300	20230907	134000	576778000	577000	577000	577000	577000	1
301	20230907	133900	576201000	577000	577000	577000	577000	1
302	20230907	133800	575624000	577000	577000	577000	577000	0
303	20230907	133700	575624000	577000	577000	577000	577000	0
304	20230907	133600	575624000	577000	577000	577000	577000	0
305	20230907	133500	575624000	577000	577000	577000	577000	0
306	20230907	133400	575624000	577000	577000	577000	577000	0
307	20230907	133300	575624000	577000	577000	577000	577000	1
308	20230907	133200	575047000	577000	577000	577000	577000	0
309	20230907	133100	575047000	577000	577000	577000	577000	0
310	20230907	133000	575047000	577000	577000	577000	577000	2
311	20230907	132900	573893000	578000	577000	578000	577000	4
312	20230907	132800	571584000	577000	577000	577000	577000	1
313	20230907	132700	571007000	576000	576000	576000	576000	2
314	20230907	132600	569855000	577000	577000	577000	577000	0
315	20230907	132500	569855000	577000	577000	577000	577000	0
316	20230907	132400	569855000	577000	577000	577000	576000	5
317	20230907	132300	566973000	576000	576000	576000	576000	1
318	20230907	132200	566397000	576000	576000	576000	576000	0
319	20230907	132100	566397000	576000	576000	576000	576000	0
320	20230907	132000	566397000	576000	576000	576000	576000	0
321	20230907	131900	566397000	576000	577000	577000	576000	2
322	20230907	131800	565244000	576000	576000	576000	576000	1
323	20230907	131700	564668000	577000	577000	577000	577000	0
324	20230907	131600	564668000	577000	577000	577000	577000	0
325	20230907	131500	564668000	577000	577000	577000	577000	1
326	20230907	131400	564091000	577000	577000	577000	577000	0
327	20230907	131300	564091000	577000	577000	577000	577000	7
328	20230907	131200	560052000	577000	576000	577000	576000	2
329	20230907	131100	558899000	576000	576000	576000	576000	1
330	20230907	131000	558323000	577000	577000	577000	577000	0
331	20230907	130900	558323000	577000	577000	577000	577000	0
332	20230907	130800	558323000	577000	577000	577000	577000	3
333	20230907	130700	556592000	577000	577000	577000	577000	0
334	20230907	130600	556592000	577000	577000	577000	577000	8
335	20230907	130500	551976000	578000	577000	578000	577000	3
336	20230907	130400	550244000	577000	577000	577000	577000	1
337	20230907	130300	549667000	577000	577000	577000	577000	0
338	20230907	130200	549667000	577000	577000	577000	577000	1
339	20230907	130100	549090000	578000	578000	578000	578000	5
340	20230907	130000	546200000	578000	578000	578000	578000	1
341	20230907	125900	545622000	578000	578000	578000	578000	2
342	20230907	125800	544466000	577000	577000	577000	577000	0
343	20230907	125700	544466000	577000	577000	577000	577000	2
344	20230907	125600	543312000	578000	578000	578000	578000	0
345	20230907	125500	543312000	578000	578000	578000	578000	0
346	20230907	125400	543312000	578000	578000	578000	578000	0
347	20230907	125300	543312000	578000	578000	578000	578000	0
348	20230907	125200	543312000	578000	578000	578000	578000	0
349	20230907	125100	543312000	578000	578000	578000	578000	1
350	20230907	125000	542734000	577000	577000	577000	577000	0
351	20230907	124900	542734000	577000	577000	577000	577000	1
352	20230907	124800	542157000	577000	577000	577000	577000	0
353	20230907	124700	542157000	577000	577000	577000	577000	7
354	20230907	124600	538118000	577000	577000	577000	577000	1
355	20230907	124500	537541000	577000	577000	577000	577000	0
356	20230907	124400	537541000	577000	577000	577000	577000	1
357	20230907	124300	536964000	577000	577000	577000	577000	1
358	20230907	124200	536387000	577000	577000	577000	577000	0
359	20230907	124100	536387000	577000	577000	577000	577000	0
360	20230907	124000	536387000	577000	577000	577000	577000	0
361	20230907	123900	536387000	577000	577000	577000	577000	0
362	20230907	123800	536387000	577000	577000	577000	577000	1
363	20230907	123700	535810000	577000	577000	577000	577000	0
364	20230907	123600	535810000	577000	577000	577000	577000	1
365	20230907	123500	535233000	577000	577000	577000	577000	0
366	20230907	123400	535233000	577000	577000	577000	577000	0
367	20230907	123300	535233000	577000	577000	577000	577000	1
368	20230907	123200	534656000	577000	577000	577000	577000	0
369	20230907	123100	534656000	577000	577000	577000	577000	1
370	20230907	123000	534079000	577000	577000	577000	577000	0
371	20230907	122900	534079000	577000	577000	577000	577000	4
372	20230907	122800	531771000	577000	577000	577000	577000	3
373	20230907	122700	530040000	577000	577000	577000	577000	1
374	20230907	122600	529463000	577000	577000	577000	577000	0
375	20230907	122500	529463000	577000	577000	577000	577000	1
376	20230907	122400	528886000	577000	577000	577000	577000	5
377	20230907	122300	526001000	577000	576000	577000	576000	4
378	20230907	122200	523695000	577000	577000	577000	577000	1
379	20230907	122100	523118000	576000	576000	576000	576000	2
380	20230907	122000	521966000	577000	577000	577000	577000	1
381	20230907	121900	521389000	576000	576000	576000	576000	1
382	20230907	121800	520813000	577000	577000	577000	577000	1
383	20230907	121700	520236000	577000	577000	577000	577000	0
384	20230907	121600	520236000	577000	577000	577000	577000	0
385	20230907	121500	520236000	577000	577000	577000	577000	0
386	20230907	121400	520236000	577000	577000	577000	577000	1
387	20230907	121300	519659000	576000	576000	576000	576000	1
388	20230907	121200	519083000	576000	576000	576000	576000	0
389	20230907	121100	519083000	576000	576000	576000	576000	2
390	20230907	121000	517931000	576000	576000	576000	576000	3
391	20230907	120900	516203000	576000	576000	576000	576000	0
392	20230907	120800	516203000	576000	576000	576000	576000	0
393	20230907	120700	516203000	576000	576000	576000	576000	0
394	20230907	120600	516203000	576000	576000	576000	576000	1
395	20230907	120500	515627000	576000	576000	576000	576000	1
396	20230907	120400	515051000	577000	577000	577000	577000	0
397	20230907	120300	515051000	577000	577000	577000	577000	0
398	20230907	120200	515051000	577000	577000	577000	577000	0
399	20230907	120100	515051000	577000	577000	577000	577000	1
400	20230907	120000	514474000	576000	576000	576000	576000	2
401	20230907	115900	513322000	576000	576000	576000	576000	2
402	20230907	115800	512170000	576000	576000	576000	576000	1
403	20230907	115700	511594000	577000	577000	577000	577000	1
404	20230907	115600	511017000	577000	577000	577000	577000	1
405	20230907	115500	510440000	577000	577000	577000	577000	4
406	20230907	115400	508132000	577000	577000	577000	577000	12
407	20230907	115300	501208000	576000	577000	577000	576000	2
408	20230907	115200	500055000	576000	576000	576000	576000	2
409	20230907	115100	498903000	576000	576000	576000	576000	2
410	20230907	115000	497751000	576000	576000	576000	576000	0
411	20230907	114900	497751000	576000	576000	577000	576000	8
412	20230907	114800	493142000	576000	576000	576000	576000	0
413	20230907	114700	493142000	576000	576000	576000	576000	1
414	20230907	114600	492566000	576000	576000	576000	576000	0
415	20230907	114500	492566000	576000	576000	576000	576000	1
416	20230907	114400	491990000	577000	577000	577000	577000	0
417	20230907	114300	491990000	577000	577000	577000	577000	0
418	20230907	114200	491990000	577000	577000	577000	577000	0
419	20230907	114100	491990000	577000	577000	577000	577000	0
420	20230907	114000	491990000	577000	577000	577000	577000	2
421	20230907	113900	490836000	576000	576000	576000	576000	3
422	20230907	113800	489108000	576000	576000	576000	576000	0
423	20230907	113700	489108000	576000	576000	576000	576000	2
424	20230907	113600	487956000	576000	576000	576000	576000	1
425	20230907	113500	487380000	577000	577000	577000	577000	0
426	20230907	113400	487380000	577000	576000	577000	576000	2
427	20230907	113300	486227000	576000	577000	577000	576000	4
428	20230907	113200	483921000	577000	577000	577000	577000	1
429	20230907	113100	483344000	577000	577000	577000	577000	7
430	20230907	113000	479305000	576000	576000	576000	576000	1
431	20230907	112900	478729000	576000	577000	577000	576000	2
432	20230907	112800	477576000	578000	578000	578000	578000	2
433	20230907	112700	476420000	577000	577000	577000	577000	0
434	20230907	112600	476420000	577000	577000	577000	577000	0
435	20230907	112500	476420000	577000	577000	577000	577000	0
436	20230907	112400	476420000	577000	577000	577000	577000	0
437	20230907	112300	476420000	577000	577000	577000	577000	0
438	20230907	112200	476420000	577000	577000	577000	577000	6
439	20230907	112100	472958000	578000	578000	578000	578000	1
440	20230907	112000	472380000	577000	577000	577000	577000	0
441	20230907	111900	472380000	577000	577000	577000	577000	3
442	20230907	111800	470649000	577000	577000	577000	577000	0
443	20230907	111700	470649000	577000	577000	577000	577000	1
444	20230907	111600	470072000	577000	577000	577000	577000	0
445	20230907	111500	470072000	577000	577000	577000	577000	6
446	20230907	111400	466610000	577000	577000	577000	577000	0
447	20230907	111300	466610000	577000	577000	577000	577000	0
448	20230907	111200	466610000	577000	577000	577000	577000	0
449	20230907	111100	466610000	577000	577000	577000	577000	0
450	20230907	111000	466610000	577000	577000	577000	577000	1
451	20230907	110900	466033000	577000	577000	577000	577000	3
452	20230907	110800	464302000	577000	577000	577000	577000	1
453	20230907	110700	463725000	577000	577000	577000	577000	0
454	20230907	110600	463725000	577000	577000	577000	577000	0
455	20230907	110500	463725000	577000	577000	577000	577000	0
456	20230907	110400	463725000	577000	578000	578000	577000	5
457	20230907	110300	460837000	578000	578000	578000	578000	1
458	20230907	110200	460259000	576000	576000	576000	576000	0
459	20230907	110100	460259000	576000	576000	576000	576000	0
460	20230907	110000	460259000	576000	579000	579000	576000	11
461	20230907	105900	453916000	578000	578000	578000	578000	10
462	20230907	105800	448136000	577000	577000	577000	577000	0
463	20230907	105700	448136000	577000	577000	577000	577000	2
464	20230907	105600	446982000	578000	577000	578000	577000	2
465	20230907	105500	445827000	577000	577000	577000	577000	0
466	20230907	105400	445827000	577000	577000	577000	577000	1
467	20230907	105300	445250000	578000	578000	578000	578000	0
468	20230907	105200	445250000	578000	578000	578000	578000	10
469	20230907	105100	439470000	578000	578000	578000	578000	0
470	20230907	105000	439470000	578000	577000	578000	577000	2
471	20230907	104900	438315000	576000	577000	577000	576000	5
472	20230907	104800	435432000	577000	577000	577000	577000	7
473	20230907	104700	431393000	577000	577000	577000	577000	9
474	20230907	104600	426200000	576000	576000	576000	576000	0
475	20230907	104500	426200000	576000	576000	576000	576000	1
476	20230907	104400	425624000	576000	576000	576000	576000	0
477	20230907	104300	425624000	576000	576000	576000	576000	7
478	20230907	104200	421592000	576000	575000	576000	575000	11
479	20230907	104100	415266000	575000	575000	575000	575000	0
480	20230907	104000	415266000	575000	574000	575000	574000	7
481	20230907	103900	411242000	574000	574000	574000	574000	6
482	20230907	103800	407798000	574000	575000	575000	574000	10
483	20230907	103700	402057000	575000	575000	575000	575000	1
484	20230907	103600	401482000	575000	575000	575000	575000	0
485	20230907	103500	401482000	575000	575000	575000	575000	0
486	20230907	103400	401482000	575000	575000	575000	575000	0
487	20230907	103300	401482000	575000	574000	575000	574000	11
488	20230907	103200	395158000	574000	574000	574000	574000	0
489	20230907	103100	395158000	574000	574000	574000	574000	0
490	20230907	103000	395158000	574000	575000	575000	574000	2
491	20230907	102900	394009000	574000	574000	574000	574000	0
492	20230907	102800	394009000	574000	574000	574000	574000	0
493	20230907	102700	394009000	574000	574000	574000	574000	0
494	20230907	102600	394009000	574000	574000	574000	574000	2
495	20230907	102500	392861000	574000	574000	574000	574000	21
496	20230907	102400	380807000	575000	575000	575000	575000	0
497	20230907	102300	380807000	575000	575000	575000	575000	0
498	20230907	102200	380807000	575000	575000	575000	575000	0
499	20230907	102100	380807000	575000	575000	575000	575000	0
500	20230907	102000	380807000	575000	575000	575000	574000	4
501	20230907	101900	378509000	575000	575000	575000	575000	1
502	20230907	101800	377934000	575000	575000	575000	575000	1
503	20230907	101700	377359000	575000	575000	575000	575000	0
504	20230907	101600	377359000	575000	575000	575000	575000	0
505	20230907	101500	377359000	575000	575000	575000	575000	0
506	20230907	101400	377359000	575000	575000	575000	575000	0
507	20230907	101300	377359000	575000	575000	575000	575000	8
508	20230907	101200	372759000	576000	576000	576000	576000	0
509	20230907	101100	372759000	576000	576000	576000	576000	1
510	20230907	101000	372183000	576000	576000	576000	576000	1
511	20230907	100900	371607000	575000	575000	575000	575000	0
512	20230907	100800	371607000	575000	575000	575000	575000	5
513	20230907	100700	368732000	576000	574000	576000	574000	9
514	20230907	100600	363550000	574000	575000	575000	574000	19
515	20230907	100500	352627000	574000	574000	574000	574000	0
516	20230907	100400	352627000	574000	574000	574000	574000	24
517	20230907	100300	338851000	574000	574000	574000	574000	0
518	20230907	100200	338851000	574000	574000	574000	574000	43
519	20230907	100100	314169000	575000	575000	575000	575000	18
520	20230907	100000	303819000	577000	577000	577000	577000	1
521	20230907	095900	303242000	576000	576000	576000	576000	0
522	20230907	095800	303242000	576000	576000	576000	576000	1
523	20230907	095700	302666000	576000	576000	576000	576000	0
524	20230907	095600	302666000	576000	576000	576000	576000	7
525	20230907	095500	298634000	576000	576000	576000	576000	1
526	20230907	095400	298058000	576000	576000	576000	576000	0
527	20230907	095300	298058000	576000	576000	576000	576000	1
528	20230907	095200	297482000	576000	576000	576000	576000	0
529	20230907	095100	297482000	576000	576000	576000	576000	1
530	20230907	095000	296906000	577000	577000	577000	577000	0
531	20230907	094900	296906000	577000	577000	577000	577000	1
532	20230907	094800	296329000	577000	575000	577000	574000	47
533	20230907	094700	269285000	575000	577000	577000	575000	10
534	20230907	094600	263525000	577000	576000	579000	576000	58
535	20230907	094500	230081000	576000	576000	576000	576000	3
536	20230907	094400	228353000	576000	576000	576000	576000	1
537	20230907	094300	227777000	576000	577000	577000	576000	24
538	20230907	094200	213949000	578000	578000	578000	578000	8
539	20230907	094100	209325000	578000	579000	579000	578000	2
540	20230907	094000	208168000	580000	580000	580000	580000	0
541	20230907	093900	208168000	580000	580000	580000	580000	0
542	20230907	093800	208168000	580000	580000	585000	580000	70
543	20230907	093700	167426000	579000	577000	580000	577000	53
544	20230907	093600	136730000	576000	576000	576000	576000	9
545	20230907	093500	131546000	577000	577000	577000	577000	28
546	20230907	093400	115390000	578000	578000	578000	578000	9
547	20230907	093300	110188000	578000	578000	578000	578000	5
548	20230907	093200	107298000	578000	579000	579000	578000	16
549	20230907	093100	98038000	579000	579000	579000	579000	0
550	20230907	093000	98038000	579000	579000	579000	579000	1
551	20230907	092900	97459000	580000	580000	580000	580000	1
552	20230907	092800	96879000	580000	580000	580000	580000	0
553	20230907	092700	96879000	580000	580000	580000	580000	0
554	20230907	092600	96879000	580000	580000	580000	580000	0
555	20230907	092500	96879000	580000	580000	580000	579000	26
556	20230907	092400	81818000	580000	580000	580000	580000	2
557	20230907	092300	80658000	581000	581000	581000	581000	1
558	20230907	092200	80077000	580000	580000	580000	580000	1
559	20230907	092100	79497000	580000	580000	580000	580000	0
560	20230907	092000	79497000	580000	580000	580000	580000	12
561	20230907	091900	72537000	580000	580000	580000	580000	1
562	20230907	091800	71957000	579000	579000	579000	579000	0
563	20230907	091700	71957000	579000	579000	579000	579000	0
564	20230907	091600	71957000	579000	579000	579000	579000	0
565	20230907	091500	71957000	579000	580000	580000	579000	3
566	20230907	091400	70218000	580000	580000	580000	580000	0
567	20230907	091300	70218000	580000	580000	580000	580000	3
568	20230907	091200	68478000	580000	580000	580000	580000	0
569	20230907	091100	68478000	580000	580000	580000	580000	0
570	20230907	091000	68478000	580000	580000	580000	580000	15
571	20230907	090900	59778000	580000	580000	580000	580000	19
572	20230907	090800	48758000	580000	580000	580000	580000	12
573	20230907	090700	41798000	580000	580000	580000	579000	37
574	20230907	090600	20339000	581000	580000	581000	580000	3
575	20230907	090500	18597000	580000	580000	580000	580000	3
576	20230907	090400	16857000	580000	581000	581000	580000	12
577	20230907	090300	9889000	582000	582000	582000	582000	2
578	20230907	090200	8725000	582000	582000	582000	582000	2
579	20230907	090100	7561000	581000	581000	581000	581000	1
580	20230907	090000	6980000	582000	581000	583000	581000	11