KissMeData/003240/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183700	268818000	589000	589000	589000	589000	31
3	20230913	183600	268818000	589000	589000	589000	589000	0
4	20230913	183500	268818000	589000	589000	589000	589000	0
5	20230913	183400	268818000	589000	589000	589000	589000	0
6	20230913	183300	268818000	589000	589000	589000	589000	0
7	20230913	183200	268818000	589000	589000	589000	589000	0
8	20230913	183100	268818000	589000	589000	589000	589000	0
9	20230913	183000	268818000	589000	589000	589000	589000	0
10	20230913	182900	268818000	589000	589000	589000	589000	0
11	20230913	182800	268818000	589000	589000	589000	589000	0
12	20230913	182700	268818000	589000	589000	589000	589000	0
13	20230913	182600	268818000	589000	589000	589000	589000	0
14	20230913	182500	268818000	589000	589000	589000	589000	0
15	20230913	182400	268818000	589000	589000	589000	589000	0
16	20230913	182300	268818000	589000	589000	589000	589000	0
17	20230913	182200	268818000	589000	589000	589000	589000	0
18	20230913	182100	268818000	589000	589000	589000	589000	0
19	20230913	182000	268818000	589000	589000	589000	589000	0
20	20230913	181900	268818000	589000	589000	589000	589000	0
21	20230913	181800	268818000	589000	589000	589000	589000	0
22	20230913	181700	268818000	589000	589000	589000	589000	0
23	20230913	181600	268818000	589000	589000	589000	589000	0
24	20230913	181500	268818000	589000	589000	589000	589000	0
25	20230913	181400	268818000	589000	589000	589000	589000	0
26	20230913	181300	268818000	589000	589000	589000	589000	0
27	20230913	181200	268818000	589000	589000	589000	589000	0
28	20230913	181100	268818000	589000	589000	589000	589000	0
29	20230913	181000	268818000	589000	589000	589000	589000	0
30	20230913	180900	268818000	589000	589000	589000	589000	0
31	20230913	180800	268818000	589000	589000	589000	589000	0
32	20230913	180700	268818000	589000	589000	589000	589000	31
33	20230913	180600	268818000	589000	589000	589000	589000	0
34	20230913	180500	268818000	589000	589000	589000	589000	0
35	20230913	180400	268818000	589000	589000	589000	589000	0
36	20230913	180300	268818000	589000	589000	589000	589000	0
37	20230913	180200	268818000	589000	589000	589000	589000	0
38	20230913	180100	268818000	589000	589000	589000	589000	0
39	20230913	180000	268818000	589000	589000	589000	589000	0
40	20230913	175900	268818000	589000	589000	589000	589000	0
41	20230913	175800	268818000	589000	589000	589000	589000	0
42	20230913	175700	268818000	589000	589000	589000	589000	0
43	20230913	175600	268818000	589000	589000	589000	589000	0
44	20230913	175500	268818000	589000	589000	589000	589000	0
45	20230913	175400	268818000	589000	589000	589000	589000	0
46	20230913	175300	268818000	589000	589000	589000	589000	0
47	20230913	175200	268818000	589000	589000	589000	589000	0
48	20230913	175100	268818000	589000	589000	589000	589000	0
49	20230913	175000	268818000	589000	589000	589000	589000	0
50	20230913	174900	268818000	589000	589000	589000	589000	0
51	20230913	174800	268818000	589000	589000	589000	589000	0
52	20230913	174700	268818000	589000	589000	589000	589000	0
53	20230913	174600	268818000	589000	589000	589000	589000	0
54	20230913	174500	268818000	589000	589000	589000	589000	0
55	20230913	174400	268818000	589000	589000	589000	589000	0
56	20230913	174300	268818000	589000	589000	589000	589000	0
57	20230913	174200	268818000	589000	589000	589000	589000	0
58	20230913	174100	268818000	589000	589000	589000	589000	0
59	20230913	174000	268818000	589000	589000	589000	589000	0
60	20230913	173900	268818000	589000	589000	589000	589000	0
61	20230913	173800	268818000	589000	589000	589000	589000	0
62	20230913	173700	268818000	589000	589000	589000	589000	31
63	20230913	173600	268818000	589000	589000	589000	589000	0
64	20230913	173500	268818000	589000	589000	589000	589000	0
65	20230913	173400	268818000	589000	589000	589000	589000	0
66	20230913	173300	268818000	589000	589000	589000	589000	0
67	20230913	173200	268818000	589000	589000	589000	589000	0
68	20230913	173100	268818000	589000	589000	589000	589000	0
69	20230913	173000	268818000	589000	589000	589000	589000	0
70	20230913	172900	268818000	589000	589000	589000	589000	0
71	20230913	172800	268818000	589000	589000	589000	589000	0
72	20230913	172700	268818000	589000	589000	589000	589000	0
73	20230913	172600	268818000	589000	589000	589000	589000	0
74	20230913	172500	268818000	589000	589000	589000	589000	0
75	20230913	172400	268818000	589000	589000	589000	589000	0
76	20230913	172300	268818000	589000	589000	589000	589000	0
77	20230913	172200	268818000	589000	589000	589000	589000	0
78	20230913	172100	268818000	589000	589000	589000	589000	0
79	20230913	172000	268818000	589000	589000	589000	589000	0
80	20230913	171900	268818000	589000	589000	589000	589000	0
81	20230913	171800	268818000	589000	589000	589000	589000	0
82	20230913	171700	268818000	589000	589000	589000	589000	0
83	20230913	171600	268818000	589000	589000	589000	589000	0
84	20230913	171500	268818000	589000	589000	589000	589000	0
85	20230913	171400	268818000	589000	589000	589000	589000	0
86	20230913	171300	268818000	589000	589000	589000	589000	0
87	20230913	171200	268818000	589000	589000	589000	589000	0
88	20230913	171100	268818000	589000	589000	589000	589000	0
89	20230913	171000	268818000	589000	589000	589000	589000	0
90	20230913	170900	268818000	589000	589000	589000	589000	0
91	20230913	170800	268818000	589000	589000	589000	589000	0
92	20230913	170700	268818000	589000	589000	589000	589000	31
93	20230913	170600	268818000	589000	589000	589000	589000	0
94	20230913	170500	268818000	589000	589000	589000	589000	0
95	20230913	170400	268818000	589000	589000	589000	589000	0
96	20230913	170300	268818000	589000	589000	589000	589000	0
97	20230913	170200	268818000	589000	589000	589000	589000	0
98	20230913	170100	268818000	589000	589000	589000	589000	0
99	20230913	170000	268818000	589000	589000	589000	589000	0
100	20230913	165900	268818000	589000	589000	589000	589000	0
101	20230913	165800	268818000	589000	589000	589000	589000	0
102	20230913	165700	268818000	589000	589000	589000	589000	0
103	20230913	165600	268818000	589000	589000	589000	589000	0
104	20230913	165500	268818000	589000	589000	589000	589000	0
105	20230913	165400	268818000	589000	589000	589000	589000	0
106	20230913	165300	268818000	589000	589000	589000	589000	0
107	20230913	165200	268818000	589000	589000	589000	589000	0
108	20230913	165100	268818000	589000	589000	589000	589000	0
109	20230913	165000	268818000	589000	589000	589000	589000	0
110	20230913	164900	268818000	589000	589000	589000	589000	0
111	20230913	164800	268818000	589000	589000	589000	589000	0
112	20230913	164700	268818000	589000	589000	589000	589000	0
113	20230913	164600	268818000	589000	589000	589000	589000	0
114	20230913	164500	268818000	589000	589000	589000	589000	0
115	20230913	164400	268818000	589000	589000	589000	589000	0
116	20230913	164300	268818000	589000	589000	589000	589000	0
117	20230913	164200	268818000	589000	589000	589000	589000	0
118	20230913	164100	268818000	589000	589000	589000	589000	0
119	20230913	164000	268818000	589000	589000	589000	589000	0
120	20230913	163900	268818000	589000	589000	589000	589000	0
121	20230913	163800	268818000	589000	589000	589000	589000	0
122	20230913	163700	268818000	589000	589000	589000	589000	31
123	20230913	163600	268818000	589000	589000	589000	589000	0
124	20230913	163500	268818000	589000	589000	589000	589000	0
125	20230913	163400	268818000	589000	589000	589000	589000	0
126	20230913	163300	268818000	589000	589000	589000	589000	0
127	20230913	163200	268818000	589000	589000	589000	589000	0
128	20230913	163100	268818000	589000	589000	589000	589000	0
129	20230913	163000	268818000	589000	589000	589000	589000	0
130	20230913	162900	268818000	589000	589000	589000	589000	0
131	20230913	162800	268818000	589000	589000	589000	589000	0
132	20230913	162700	268818000	589000	589000	589000	589000	0
133	20230913	162600	268818000	589000	589000	589000	589000	0
134	20230913	162500	268818000	589000	589000	589000	589000	0
135	20230913	162400	268818000	589000	589000	589000	589000	0
136	20230913	162300	268818000	589000	589000	589000	589000	0
137	20230913	162200	268818000	589000	589000	589000	589000	0
138	20230913	162100	268818000	589000	589000	589000	589000	0
139	20230913	162000	268818000	589000	589000	589000	589000	0
140	20230913	161900	268818000	589000	589000	589000	589000	0
141	20230913	161800	268818000	589000	589000	589000	589000	0
142	20230913	161700	268818000	589000	589000	589000	589000	0
143	20230913	161600	268818000	589000	589000	589000	589000	0
144	20230913	161500	268818000	589000	589000	589000	589000	0
145	20230913	161400	268818000	589000	589000	589000	589000	0
146	20230913	161300	268818000	589000	589000	589000	589000	0
147	20230913	161200	268818000	589000	589000	589000	589000	0
148	20230913	161100	268818000	589000	589000	589000	589000	0
149	20230913	161000	268818000	589000	589000	589000	589000	0
150	20230913	160900	268818000	589000	589000	589000	589000	0
151	20230913	160800	268818000	589000	589000	589000	589000	0
152	20230913	160700	268818000	589000	589000	589000	589000	31
153	20230913	160600	268818000	589000	589000	589000	589000	0
154	20230913	160500	268818000	589000	589000	589000	589000	0
155	20230913	160400	268818000	589000	589000	589000	589000	0
156	20230913	160300	268818000	589000	589000	589000	589000	0
157	20230913	160200	268818000	589000	589000	589000	589000	0
158	20230913	160100	268818000	589000	589000	589000	589000	0
159	20230913	160000	268818000	589000	589000	589000	589000	0
160	20230913	155900	268818000	589000	589000	589000	589000	0
161	20230913	155800	268818000	589000	589000	589000	589000	0
162	20230913	155700	268818000	589000	589000	589000	589000	0
163	20230913	155600	268818000	589000	589000	589000	589000	0
164	20230913	155500	268818000	589000	589000	589000	589000	0
165	20230913	155400	268818000	589000	589000	589000	589000	0
166	20230913	155300	268818000	589000	589000	589000	589000	0
167	20230913	155200	268818000	589000	589000	589000	589000	0
168	20230913	155100	268818000	589000	589000	589000	589000	0
169	20230913	155000	268818000	589000	589000	589000	589000	0
170	20230913	154900	268818000	589000	589000	589000	589000	0
171	20230913	154800	268818000	589000	589000	589000	589000	0
172	20230913	154700	268818000	589000	589000	589000	589000	0
173	20230913	154600	268818000	589000	589000	589000	589000	0
174	20230913	154500	268818000	589000	589000	589000	589000	0
175	20230913	154400	268818000	589000	589000	589000	589000	0
176	20230913	154300	268818000	589000	589000	589000	589000	0
177	20230913	154200	268818000	589000	589000	589000	589000	0
178	20230913	154100	268818000	589000	589000	589000	589000	0
179	20230913	154000	268818000	589000	589000	589000	589000	0
180	20230913	153900	268818000	589000	589000	589000	589000	0
181	20230913	153800	268818000	589000	589000	589000	589000	0
182	20230913	153700	268818000	589000	589000	589000	589000	31
183	20230913	153600	268818000	589000	589000	589000	589000	0
184	20230913	153500	268818000	589000	589000	589000	589000	0
185	20230913	153400	268818000	589000	589000	589000	589000	0
186	20230913	153300	268818000	589000	589000	589000	589000	0
187	20230913	153200	268818000	589000	589000	589000	589000	0
188	20230913	153100	268818000	589000	589000	589000	589000	0
189	20230913	153000	268818000	589000	589000	589000	589000	31
190	20230913	152900	250559000	585000	585000	585000	585000	0
191	20230913	152800	250559000	585000	585000	585000	585000	0
192	20230913	152700	250559000	585000	585000	585000	585000	0
193	20230913	152600	250559000	585000	585000	585000	585000	0
194	20230913	152500	250559000	585000	585000	585000	585000	0
195	20230913	152400	250559000	585000	585000	585000	585000	0
196	20230913	152300	250559000	585000	585000	585000	585000	0
197	20230913	152200	250559000	585000	585000	585000	585000	0
198	20230913	152100	250559000	585000	585000	585000	585000	0
199	20230913	152000	250559000	585000	585000	585000	585000	0
200	20230913	151900	250559000	585000	583000	585000	582000	15
201	20230913	151800	241809000	583000	583000	583000	583000	2
202	20230913	151700	240643000	583000	583000	583000	583000	1
203	20230913	151600	240060000	583000	583000	583000	583000	1
204	20230913	151500	239477000	585000	585000	585000	585000	0
205	20230913	151400	239477000	585000	585000	585000	585000	0
206	20230913	151300	239477000	585000	585000	585000	585000	0
207	20230913	151200	239477000	585000	585000	585000	585000	2
208	20230913	151100	238307000	585000	585000	585000	585000	0
209	20230913	151000	238307000	585000	585000	585000	585000	2
210	20230913	150900	237137000	585000	585000	585000	585000	0
211	20230913	150800	237137000	585000	585000	585000	585000	0
212	20230913	150700	237137000	585000	585000	585000	585000	1
213	20230913	150600	236552000	585000	585000	585000	585000	12
214	20230913	150500	229532000	584000	584000	584000	584000	0
215	20230913	150400	229532000	584000	584000	584000	584000	0
216	20230913	150300	229532000	584000	584000	584000	584000	0
217	20230913	150200	229532000	584000	584000	584000	584000	1
218	20230913	150100	228948000	584000	584000	584000	584000	1
219	20230913	150000	228364000	584000	584000	584000	584000	1
220	20230913	145900	227780000	584000	584000	584000	584000	0
221	20230913	145800	227780000	584000	584000	584000	584000	0
222	20230913	145700	227780000	584000	584000	584000	584000	1
223	20230913	145600	227196000	584000	584000	584000	584000	0
224	20230913	145500	227196000	584000	584000	584000	584000	0
225	20230913	145400	227196000	584000	584000	584000	584000	0
226	20230913	145300	227196000	584000	584000	584000	584000	0
227	20230913	145200	227196000	584000	584000	584000	584000	0
228	20230913	145100	227196000	584000	584000	584000	584000	0
229	20230913	145000	227196000	584000	584000	584000	584000	0
230	20230913	144900	227196000	584000	584000	584000	584000	0
231	20230913	144800	227196000	584000	584000	584000	584000	0
232	20230913	144700	227196000	584000	584000	584000	584000	1
233	20230913	144600	226612000	584000	584000	584000	584000	0
234	20230913	144500	226612000	584000	584000	584000	584000	0
235	20230913	144400	226612000	584000	584000	584000	584000	0
236	20230913	144300	226612000	584000	584000	584000	584000	0
237	20230913	144200	226612000	584000	584000	584000	584000	0
238	20230913	144100	226612000	584000	584000	584000	584000	0
239	20230913	144000	226612000	584000	584000	584000	584000	0
240	20230913	143900	226612000	584000	584000	584000	584000	5
241	20230913	143800	223692000	584000	584000	584000	584000	0
242	20230913	143700	223692000	584000	584000	584000	584000	1
243	20230913	143600	223108000	585000	584000	585000	584000	10
244	20230913	143500	217267000	583000	583000	583000	583000	0
245	20230913	143400	217267000	583000	583000	583000	583000	0
246	20230913	143300	217267000	583000	583000	583000	583000	0
247	20230913	143200	217267000	583000	583000	583000	583000	1
248	20230913	143100	216684000	583000	583000	583000	583000	0
249	20230913	143000	216684000	583000	583000	583000	583000	0
250	20230913	142900	216684000	583000	583000	583000	583000	1
251	20230913	142800	216101000	583000	583000	583000	583000	0
252	20230913	142700	216101000	583000	583000	583000	583000	1
253	20230913	142600	215518000	583000	583000	583000	583000	0
254	20230913	142500	215518000	583000	584000	584000	583000	42
255	20230913	142400	191030000	583000	583000	583000	583000	0
256	20230913	142300	191030000	583000	583000	583000	583000	0
257	20230913	142200	191030000	583000	585000	585000	583000	11
258	20230913	142100	184597000	583000	583000	583000	583000	1
259	20230913	142000	184014000	583000	583000	583000	583000	0
260	20230913	141900	184014000	583000	583000	583000	583000	0
261	20230913	141800	184014000	583000	583000	583000	583000	1
262	20230913	141700	183431000	583000	583000	583000	583000	1
263	20230913	141600	182848000	583000	583000	583000	583000	0
264	20230913	141500	182848000	583000	583000	583000	583000	0
265	20230913	141400	182848000	583000	583000	583000	583000	0
266	20230913	141300	182848000	583000	583000	583000	583000	0
267	20230913	141200	182848000	583000	583000	583000	583000	10
268	20230913	141100	177018000	583000	583000	583000	583000	0
269	20230913	141000	177018000	583000	583000	583000	583000	0
270	20230913	140900	177018000	583000	583000	583000	583000	0
271	20230913	140800	177018000	583000	583000	583000	583000	0
272	20230913	140700	177018000	583000	583000	583000	583000	1
273	20230913	140600	176435000	584000	584000	584000	584000	0
274	20230913	140500	176435000	584000	584000	584000	584000	0
275	20230913	140400	176435000	584000	584000	584000	584000	0
276	20230913	140300	176435000	584000	584000	584000	584000	0
277	20230913	140200	176435000	584000	584000	584000	584000	0
278	20230913	140100	176435000	584000	585000	585000	584000	2
279	20230913	140000	175266000	584000	584000	584000	584000	0
280	20230913	135900	175266000	584000	584000	584000	584000	2
281	20230913	135800	174098000	584000	584000	584000	584000	5
282	20230913	135700	171178000	584000	584000	584000	584000	1
283	20230913	135600	170594000	585000	585000	585000	585000	0
284	20230913	135500	170594000	585000	585000	585000	585000	0
285	20230913	135400	170594000	585000	585000	585000	585000	0
286	20230913	135300	170594000	585000	585000	585000	585000	0
287	20230913	135200	170594000	585000	585000	585000	585000	0
288	20230913	135100	170594000	585000	585000	585000	585000	0
289	20230913	135000	170594000	585000	585000	585000	585000	0
290	20230913	134900	170594000	585000	585000	585000	585000	1
291	20230913	134800	170009000	583000	583000	583000	583000	0
292	20230913	134700	170009000	583000	583000	583000	583000	1
293	20230913	134600	169426000	584000	584000	584000	584000	0
294	20230913	134500	169426000	584000	584000	584000	584000	0
295	20230913	134400	169426000	584000	584000	584000	584000	0
296	20230913	134300	169426000	584000	584000	584000	584000	0
297	20230913	134200	169426000	584000	584000	584000	584000	0
298	20230913	134100	169426000	584000	584000	584000	584000	1
299	20230913	134000	168842000	584000	584000	584000	583000	5
300	20230913	133900	165923000	584000	584000	584000	584000	0
301	20230913	133800	165923000	584000	584000	584000	584000	0
302	20230913	133700	165923000	584000	584000	584000	584000	1
303	20230913	133600	165339000	584000	584000	584000	584000	1
304	20230913	133500	164755000	584000	584000	584000	584000	13
305	20230913	133400	157163000	584000	584000	584000	584000	0
306	20230913	133300	157163000	584000	584000	584000	584000	0
307	20230913	133200	157163000	584000	584000	584000	584000	0
308	20230913	133100	157163000	584000	584000	584000	584000	0
309	20230913	133000	157163000	584000	584000	584000	584000	0
310	20230913	132900	157163000	584000	584000	584000	584000	0
311	20230913	132800	157163000	584000	584000	584000	584000	0
312	20230913	132700	157163000	584000	584000	584000	584000	1
313	20230913	132600	156579000	584000	584000	584000	584000	0
314	20230913	132500	156579000	584000	584000	584000	584000	0
315	20230913	132400	156579000	584000	584000	584000	584000	0
316	20230913	132300	156579000	584000	584000	584000	584000	0
317	20230913	132200	156579000	584000	584000	584000	584000	0
318	20230913	132100	156579000	584000	584000	584000	584000	0
319	20230913	132000	156579000	584000	584000	584000	584000	0
320	20230913	131900	156579000	584000	584000	584000	584000	0
321	20230913	131800	156579000	584000	584000	584000	584000	0
322	20230913	131700	156579000	584000	584000	584000	584000	1
323	20230913	131600	155995000	584000	584000	584000	584000	0
324	20230913	131500	155995000	584000	584000	584000	584000	1
325	20230913	131400	155411000	585000	585000	585000	585000	0
326	20230913	131300	155411000	585000	583000	585000	583000	9
327	20230913	131200	150162000	584000	584000	584000	584000	2
328	20230913	131100	148994000	584000	584000	584000	584000	0
329	20230913	131000	148994000	584000	584000	584000	584000	14
330	20230913	130900	140818000	583000	583000	583000	583000	0
331	20230913	130800	140818000	583000	583000	583000	583000	0
332	20230913	130700	140818000	583000	583000	583000	583000	1
333	20230913	130600	140235000	583000	583000	583000	583000	10
334	20230913	130500	134405000	583000	583000	583000	583000	0
335	20230913	130400	134405000	583000	583000	583000	583000	0
336	20230913	130300	134405000	583000	583000	583000	583000	0
337	20230913	130200	134405000	583000	583000	583000	583000	0
338	20230913	130100	134405000	583000	583000	583000	583000	0
339	20230913	130000	134405000	583000	583000	583000	583000	0
340	20230913	125900	134405000	583000	583000	583000	583000	6
341	20230913	125800	130907000	584000	584000	584000	584000	0
342	20230913	125700	130907000	584000	583000	584000	583000	2
343	20230913	125600	129740000	583000	583000	583000	583000	0
344	20230913	125500	129740000	583000	583000	583000	583000	10
345	20230913	125400	123910000	584000	584000	584000	584000	0
346	20230913	125300	123910000	584000	584000	584000	584000	0
347	20230913	125200	123910000	584000	583000	584000	583000	8
348	20230913	125100	119243000	582000	582000	582000	582000	0
349	20230913	125000	119243000	582000	582000	582000	582000	0
350	20230913	124900	119243000	582000	582000	582000	582000	0
351	20230913	124800	119243000	582000	582000	582000	582000	0
352	20230913	124700	119243000	582000	582000	582000	582000	1
353	20230913	124600	118661000	582000	582000	582000	582000	0
354	20230913	124500	118661000	582000	582000	582000	582000	0
355	20230913	124400	118661000	582000	582000	582000	582000	0
356	20230913	124300	118661000	582000	582000	582000	582000	0
357	20230913	124200	118661000	582000	582000	582000	582000	1
358	20230913	124100	118079000	583000	583000	583000	583000	0
359	20230913	124000	118079000	583000	583000	583000	583000	1
360	20230913	123900	117496000	582000	582000	582000	582000	0
361	20230913	123800	117496000	582000	582000	582000	582000	0
362	20230913	123700	117496000	582000	582000	582000	582000	1
363	20230913	123600	116914000	583000	583000	583000	583000	0
364	20230913	123500	116914000	583000	583000	583000	583000	1
365	20230913	123400	116331000	582000	582000	582000	582000	0
366	20230913	123300	116331000	582000	582000	582000	582000	0
367	20230913	123200	116331000	582000	582000	582000	582000	0
368	20230913	123100	116331000	582000	582000	582000	582000	0
369	20230913	123000	116331000	582000	582000	582000	582000	0
370	20230913	122900	116331000	582000	582000	582000	582000	0
371	20230913	122800	116331000	582000	582000	582000	582000	0
372	20230913	122700	116331000	582000	582000	582000	582000	1
373	20230913	122600	115749000	583000	583000	583000	583000	0
374	20230913	122500	115749000	583000	583000	583000	583000	0
375	20230913	122400	115749000	583000	583000	583000	583000	0
376	20230913	122300	115749000	583000	583000	583000	583000	0
377	20230913	122200	115749000	583000	583000	583000	583000	1
378	20230913	122100	115166000	583000	583000	583000	583000	1
379	20230913	122000	114583000	582000	582000	582000	582000	0
380	20230913	121900	114583000	582000	582000	582000	582000	0
381	20230913	121800	114583000	582000	582000	582000	582000	0
382	20230913	121700	114583000	582000	582000	582000	582000	1
383	20230913	121600	114001000	583000	583000	583000	583000	1
384	20230913	121500	113418000	582000	582000	582000	582000	0
385	20230913	121400	113418000	582000	582000	582000	582000	0
386	20230913	121300	113418000	582000	582000	582000	582000	0
387	20230913	121200	113418000	582000	582000	582000	582000	0
388	20230913	121100	113418000	582000	582000	582000	582000	0
389	20230913	121000	113418000	582000	582000	582000	582000	0
390	20230913	120900	113418000	582000	582000	582000	582000	0
391	20230913	120800	113418000	582000	582000	582000	582000	0
392	20230913	120700	113418000	582000	582000	582000	582000	1
393	20230913	120600	112836000	583000	583000	583000	583000	0
394	20230913	120500	112836000	583000	583000	583000	583000	0
395	20230913	120400	112836000	583000	583000	583000	583000	0
396	20230913	120300	112836000	583000	583000	583000	583000	0
397	20230913	120200	112836000	583000	583000	583000	582000	9
398	20230913	120100	107590000	584000	584000	584000	584000	0
399	20230913	120000	107590000	584000	584000	584000	584000	0
400	20230913	115900	107590000	584000	584000	584000	584000	0
401	20230913	115800	107590000	584000	584000	584000	584000	1
402	20230913	115700	107006000	583000	583000	583000	583000	1
403	20230913	115600	106423000	583000	583000	583000	583000	0
404	20230913	115500	106423000	583000	583000	583000	583000	0
405	20230913	115400	106423000	583000	583000	583000	583000	0
406	20230913	115300	106423000	583000	583000	583000	583000	0
407	20230913	115200	106423000	583000	583000	583000	583000	0
408	20230913	115100	106423000	583000	583000	583000	583000	0
409	20230913	115000	106423000	583000	583000	583000	583000	0
410	20230913	114900	106423000	583000	583000	583000	583000	0
411	20230913	114800	106423000	583000	583000	583000	583000	0
412	20230913	114700	106423000	583000	583000	583000	583000	1
413	20230913	114600	105840000	583000	583000	583000	583000	0
414	20230913	114500	105840000	583000	583000	583000	583000	0
415	20230913	114400	105840000	583000	583000	583000	583000	0
416	20230913	114300	105840000	583000	583000	583000	583000	0
417	20230913	114200	105840000	583000	583000	583000	583000	0
418	20230913	114100	105840000	583000	583000	583000	583000	1
419	20230913	114000	105257000	583000	583000	583000	583000	0
420	20230913	113900	105257000	583000	583000	583000	583000	0
421	20230913	113800	105257000	583000	583000	583000	583000	0
422	20230913	113700	105257000	583000	583000	583000	583000	1
423	20230913	113600	104674000	583000	583000	583000	583000	0
424	20230913	113500	104674000	583000	583000	583000	583000	0
425	20230913	113400	104674000	583000	583000	583000	583000	0
426	20230913	113300	104674000	583000	583000	583000	583000	0
427	20230913	113200	104674000	583000	583000	583000	583000	0
428	20230913	113100	104674000	583000	583000	583000	583000	0
429	20230913	113000	104674000	583000	583000	583000	583000	0
430	20230913	112900	104674000	583000	583000	583000	583000	10
431	20230913	112800	98844000	583000	583000	583000	583000	0
432	20230913	112700	98844000	583000	583000	583000	583000	3
433	20230913	112600	97095000	583000	583000	583000	583000	0
434	20230913	112500	97095000	583000	583000	583000	583000	0
435	20230913	112400	97095000	583000	583000	583000	583000	0
436	20230913	112300	97095000	583000	583000	583000	583000	0
437	20230913	112200	97095000	583000	583000	583000	583000	0
438	20230913	112100	97095000	583000	583000	583000	583000	0
439	20230913	112000	97095000	583000	583000	583000	583000	1
440	20230913	111900	96512000	583000	583000	583000	583000	0
441	20230913	111800	96512000	583000	583000	583000	583000	0
442	20230913	111700	96512000	583000	583000	583000	583000	1
443	20230913	111600	95929000	584000	584000	584000	584000	0
444	20230913	111500	95929000	584000	584000	584000	584000	0
445	20230913	111400	95929000	584000	584000	584000	584000	0
446	20230913	111300	95929000	584000	584000	584000	584000	0
447	20230913	111200	95929000	584000	584000	584000	584000	0
448	20230913	111100	95929000	584000	584000	584000	584000	1
449	20230913	111000	95345000	585000	585000	585000	585000	0
450	20230913	110900	95345000	585000	585000	585000	585000	1
451	20230913	110800	94760000	585000	584000	585000	584000	10
452	20230913	110700	88917000	584000	584000	584000	584000	0
453	20230913	110600	88917000	584000	584000	584000	584000	0
454	20230913	110500	88917000	584000	584000	584000	584000	0
455	20230913	110400	88917000	584000	584000	584000	584000	0
456	20230913	110300	88917000	584000	584000	584000	584000	0
457	20230913	110200	88917000	584000	584000	584000	584000	0
458	20230913	110100	88917000	584000	584000	584000	584000	0
459	20230913	110000	88917000	584000	584000	584000	584000	0
460	20230913	105900	88917000	584000	584000	584000	584000	0
461	20230913	105800	88917000	584000	584000	584000	584000	0
462	20230913	105700	88917000	584000	584000	584000	584000	19
463	20230913	105600	77821000	585000	585000	585000	585000	0
464	20230913	105500	77821000	585000	585000	585000	585000	0
465	20230913	105400	77821000	585000	585000	585000	585000	0
466	20230913	105300	77821000	585000	585000	585000	585000	0
467	20230913	105200	77821000	585000	585000	585000	585000	0
468	20230913	105100	77821000	585000	585000	585000	585000	0
469	20230913	105000	77821000	585000	585000	585000	585000	0
470	20230913	104900	77821000	585000	585000	585000	585000	0
471	20230913	104800	77821000	585000	585000	585000	585000	2
472	20230913	104700	76651000	585000	585000	585000	585000	0
473	20230913	104600	76651000	585000	585000	585000	585000	0
474	20230913	104500	76651000	585000	585000	585000	585000	0
475	20230913	104400	76651000	585000	585000	585000	585000	0
476	20230913	104300	76651000	585000	585000	585000	585000	1
477	20230913	104200	76066000	584000	584000	584000	584000	2
478	20230913	104100	74898000	585000	585000	585000	585000	0
479	20230913	104000	74898000	585000	585000	585000	585000	1
480	20230913	103900	74313000	585000	585000	585000	585000	0
481	20230913	103800	74313000	585000	585000	585000	585000	0
482	20230913	103700	74313000	585000	585000	585000	585000	0
483	20230913	103600	74313000	585000	585000	585000	585000	0
484	20230913	103500	74313000	585000	585000	585000	585000	0
485	20230913	103400	74313000	585000	585000	585000	585000	0
486	20230913	103300	74313000	585000	585000	585000	585000	0
487	20230913	103200	74313000	585000	585000	585000	585000	0
488	20230913	103100	74313000	585000	585000	585000	585000	0
489	20230913	103000	74313000	585000	585000	585000	585000	0
490	20230913	102900	74313000	585000	585000	585000	585000	1
491	20230913	102800	73728000	584000	584000	584000	584000	0
492	20230913	102700	73728000	584000	584000	584000	584000	0
493	20230913	102600	73728000	584000	584000	584000	584000	5
494	20230913	102500	70808000	584000	584000	584000	584000	0
495	20230913	102400	70808000	584000	584000	584000	584000	0
496	20230913	102300	70808000	584000	584000	584000	584000	0
497	20230913	102200	70808000	584000	584000	584000	584000	5
498	20230913	102100	67888000	585000	586000	586000	585000	4
499	20230913	102000	65546000	585000	584000	585000	584000	10
500	20230913	101900	59700000	584000	584000	584000	584000	1
501	20230913	101800	59116000	584000	584000	584000	584000	0
502	20230913	101700	59116000	584000	584000	584000	584000	0
503	20230913	101600	59116000	584000	584000	584000	584000	0
504	20230913	101500	59116000	584000	584000	584000	584000	0
505	20230913	101400	59116000	584000	584000	584000	584000	0
506	20230913	101300	59116000	584000	584000	584000	584000	0
507	20230913	101200	59116000	584000	584000	584000	584000	0
508	20230913	101100	59116000	584000	584000	584000	584000	0
509	20230913	101000	59116000	584000	584000	584000	584000	0
510	20230913	100900	59116000	584000	584000	584000	584000	1
511	20230913	100800	58532000	583000	583000	583000	583000	0
512	20230913	100700	58532000	583000	583000	583000	583000	0
513	20230913	100600	58532000	583000	583000	583000	583000	0
514	20230913	100500	58532000	583000	583000	583000	583000	1
515	20230913	100400	57949000	583000	583000	583000	583000	0
516	20230913	100300	57949000	583000	583000	583000	583000	0
517	20230913	100200	57949000	583000	583000	583000	583000	5
518	20230913	100100	55034000	584000	584000	584000	584000	0
519	20230913	100000	55034000	584000	584000	584000	584000	1
520	20230913	095900	54450000	584000	584000	584000	584000	0
521	20230913	095800	54450000	584000	584000	584000	584000	0
522	20230913	095700	54450000	584000	584000	584000	584000	0
523	20230913	095600	54450000	584000	584000	584000	584000	1
524	20230913	095500	53866000	584000	584000	584000	584000	0
525	20230913	095400	53866000	584000	584000	584000	584000	1
526	20230913	095300	53282000	583000	583000	583000	583000	0
527	20230913	095200	53282000	583000	583000	583000	583000	0
528	20230913	095100	53282000	583000	583000	583000	583000	0
529	20230913	095000	53282000	583000	583000	583000	583000	0
530	20230913	094900	53282000	583000	583000	583000	583000	0
531	20230913	094800	53282000	583000	583000	583000	583000	2
532	20230913	094700	52116000	584000	584000	584000	584000	0
533	20230913	094600	52116000	584000	584000	584000	584000	0
534	20230913	094500	52116000	584000	584000	584000	584000	0
535	20230913	094400	52116000	584000	584000	584000	584000	1
536	20230913	094300	51532000	583000	583000	583000	583000	0
537	20230913	094200	51532000	583000	583000	583000	583000	0
538	20230913	094100	51532000	583000	583000	583000	583000	0
539	20230913	094000	51532000	583000	583000	583000	583000	0
540	20230913	093900	51532000	583000	583000	583000	583000	0
541	20230913	093800	51532000	583000	583000	583000	583000	1
542	20230913	093700	50949000	584000	584000	584000	584000	0
543	20230913	093600	50949000	584000	584000	584000	584000	0
544	20230913	093500	50949000	584000	584000	584000	584000	5
545	20230913	093400	48029000	584000	584000	584000	584000	1
546	20230913	093300	47445000	583000	583000	583000	583000	13
547	20230913	093200	39866000	583000	583000	583000	583000	3
548	20230913	093100	38117000	583000	583000	583000	583000	0
549	20230913	093000	38117000	583000	583000	583000	583000	0
550	20230913	092900	38117000	583000	583000	583000	583000	0
551	20230913	092800	38117000	583000	583000	583000	583000	0
552	20230913	092700	38117000	583000	583000	583000	583000	0
553	20230913	092600	38117000	583000	583000	583000	583000	0
554	20230913	092500	38117000	583000	583000	583000	583000	0
555	20230913	092400	38117000	583000	583000	583000	583000	0
556	20230913	092300	38117000	583000	583000	583000	583000	0
557	20230913	092200	38117000	583000	583000	583000	583000	1
558	20230913	092100	37534000	583000	583000	583000	583000	3
559	20230913	092000	35785000	583000	583000	583000	583000	0
560	20230913	091900	35785000	583000	584000	584000	583000	3
561	20230913	091800	34035000	583000	583000	583000	583000	1
562	20230913	091700	33452000	583000	583000	583000	583000	1
563	20230913	091600	32869000	582000	582000	582000	582000	0
564	20230913	091500	32869000	582000	582000	582000	582000	0
565	20230913	091400	32869000	582000	582000	582000	582000	0
566	20230913	091300	32869000	582000	582000	582000	582000	0
567	20230913	091200	32869000	582000	582000	582000	582000	0
568	20230913	091100	32869000	582000	582000	582000	582000	0
569	20230913	091000	32869000	582000	582000	582000	582000	0
570	20230913	090900	32869000	582000	582000	582000	582000	0
571	20230913	090800	32869000	582000	582000	582000	582000	0
572	20230913	090700	32869000	582000	582000	582000	582000	0
573	20230913	090600	32869000	582000	582000	582000	582000	1
574	20230913	090500	32287000	582000	582000	582000	582000	0
575	20230913	090400	32287000	582000	582000	582000	582000	2
576	20230913	090300	31123000	582000	582000	582000	582000	0
577	20230913	090200	31123000	582000	582000	582000	582000	1
578	20230913	090100	30541000	582000	583000	583000	582000	8
579	20230913	090000	25881000	583000	589000	589000	583000	44