KissMeData/003240/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183700	299719000	589000	589000	589000	589000	65
3	20230914	183600	299719000	589000	589000	589000	589000	0
4	20230914	183500	299719000	589000	589000	589000	589000	0
5	20230914	183400	299719000	589000	589000	589000	589000	0
6	20230914	183300	299719000	589000	589000	589000	589000	0
7	20230914	183200	299719000	589000	589000	589000	589000	0
8	20230914	183100	299719000	589000	589000	589000	589000	0
9	20230914	183000	299719000	589000	589000	589000	589000	0
10	20230914	182900	299719000	589000	589000	589000	589000	0
11	20230914	182800	299719000	589000	589000	589000	589000	0
12	20230914	182700	299719000	589000	589000	589000	589000	0
13	20230914	182600	299719000	589000	589000	589000	589000	0
14	20230914	182500	299719000	589000	589000	589000	589000	0
15	20230914	182400	299719000	589000	589000	589000	589000	0
16	20230914	182300	299719000	589000	589000	589000	589000	0
17	20230914	182200	299719000	589000	589000	589000	589000	0
18	20230914	182100	299719000	589000	589000	589000	589000	0
19	20230914	182000	299719000	589000	589000	589000	589000	0
20	20230914	181900	299719000	589000	589000	589000	589000	0
21	20230914	181800	299719000	589000	589000	589000	589000	0
22	20230914	181700	299719000	589000	589000	589000	589000	0
23	20230914	181600	299719000	589000	589000	589000	589000	0
24	20230914	181500	299719000	589000	589000	589000	589000	0
25	20230914	181400	299719000	589000	589000	589000	589000	0
26	20230914	181300	299719000	589000	589000	589000	589000	0
27	20230914	181200	299719000	589000	589000	589000	589000	0
28	20230914	181100	299719000	589000	589000	589000	589000	0
29	20230914	181000	299719000	589000	589000	589000	589000	0
30	20230914	180900	299719000	589000	589000	589000	589000	0
31	20230914	180800	299719000	589000	589000	589000	589000	0
32	20230914	180700	299719000	589000	589000	589000	589000	65
33	20230914	180600	299719000	589000	589000	589000	589000	0
34	20230914	180500	299719000	589000	589000	589000	589000	0
35	20230914	180400	299719000	589000	589000	589000	589000	0
36	20230914	180300	299719000	589000	589000	589000	589000	0
37	20230914	180200	299719000	589000	589000	589000	589000	0
38	20230914	180100	299719000	589000	589000	589000	589000	0
39	20230914	180000	299719000	589000	589000	589000	589000	0
40	20230914	175900	299719000	589000	589000	589000	589000	0
41	20230914	175800	299719000	589000	589000	589000	589000	0
42	20230914	175700	299719000	589000	589000	589000	589000	0
43	20230914	175600	299719000	589000	589000	589000	589000	0
44	20230914	175500	299719000	589000	589000	589000	589000	0
45	20230914	175400	299719000	589000	589000	589000	589000	0
46	20230914	175300	299719000	589000	589000	589000	589000	0
47	20230914	175200	299719000	589000	589000	589000	589000	0
48	20230914	175100	299719000	589000	589000	589000	589000	0
49	20230914	175000	299719000	589000	589000	589000	589000	0
50	20230914	174900	299719000	589000	589000	589000	589000	0
51	20230914	174800	299719000	589000	589000	589000	589000	0
52	20230914	174700	299719000	589000	589000	589000	589000	0
53	20230914	174600	299719000	589000	589000	589000	589000	0
54	20230914	174500	299719000	589000	589000	589000	589000	0
55	20230914	174400	299719000	589000	589000	589000	589000	0
56	20230914	174300	299719000	589000	589000	589000	589000	0
57	20230914	174200	299719000	589000	589000	589000	589000	0
58	20230914	174100	299719000	589000	589000	589000	589000	0
59	20230914	174000	299719000	589000	589000	589000	589000	0
60	20230914	173900	299719000	589000	589000	589000	589000	0
61	20230914	173800	299719000	589000	589000	589000	589000	0
62	20230914	173700	299719000	589000	589000	589000	589000	65
63	20230914	173600	299719000	589000	589000	589000	589000	0
64	20230914	173500	299719000	589000	589000	589000	589000	0
65	20230914	173400	299719000	589000	589000	589000	589000	0
66	20230914	173300	299719000	589000	589000	589000	589000	0
67	20230914	173200	299719000	589000	589000	589000	589000	0
68	20230914	173100	299719000	589000	589000	589000	589000	0
69	20230914	173000	299719000	589000	589000	589000	589000	0
70	20230914	172900	299719000	589000	589000	589000	589000	0
71	20230914	172800	299719000	589000	589000	589000	589000	0
72	20230914	172700	299719000	589000	589000	589000	589000	0
73	20230914	172600	299719000	589000	589000	589000	589000	0
74	20230914	172500	299719000	589000	589000	589000	589000	0
75	20230914	172400	299719000	589000	589000	589000	589000	0
76	20230914	172300	299719000	589000	589000	589000	589000	0
77	20230914	172200	299719000	589000	589000	589000	589000	0
78	20230914	172100	299719000	589000	589000	589000	589000	0
79	20230914	172000	299719000	589000	589000	589000	589000	0
80	20230914	171900	299719000	589000	589000	589000	589000	0
81	20230914	171800	299719000	589000	589000	589000	589000	0
82	20230914	171700	299719000	589000	589000	589000	589000	0
83	20230914	171600	299719000	589000	589000	589000	589000	0
84	20230914	171500	299719000	589000	589000	589000	589000	0
85	20230914	171400	299719000	589000	589000	589000	589000	0
86	20230914	171300	299719000	589000	589000	589000	589000	0
87	20230914	171200	299719000	589000	589000	589000	589000	0
88	20230914	171100	299719000	589000	589000	589000	589000	0
89	20230914	171000	299719000	589000	589000	589000	589000	0
90	20230914	170900	299719000	589000	589000	589000	589000	0
91	20230914	170800	299719000	589000	589000	589000	589000	0
92	20230914	170700	299719000	589000	589000	589000	589000	65
93	20230914	170600	299719000	589000	589000	589000	589000	0
94	20230914	170500	299719000	589000	589000	589000	589000	0
95	20230914	170400	299719000	589000	589000	589000	589000	0
96	20230914	170300	299719000	589000	589000	589000	589000	0
97	20230914	170200	299719000	589000	589000	589000	589000	0
98	20230914	170100	299719000	589000	589000	589000	589000	0
99	20230914	170000	299719000	589000	589000	589000	589000	0
100	20230914	165900	299719000	589000	589000	589000	589000	0
101	20230914	165800	299719000	589000	589000	589000	589000	0
102	20230914	165700	299719000	589000	589000	589000	589000	0
103	20230914	165600	299719000	589000	589000	589000	589000	0
104	20230914	165500	299719000	589000	589000	589000	589000	0
105	20230914	165400	299719000	589000	589000	589000	589000	0
106	20230914	165300	299719000	589000	589000	589000	589000	0
107	20230914	165200	299719000	589000	589000	589000	589000	0
108	20230914	165100	299719000	589000	589000	589000	589000	0
109	20230914	165000	299719000	589000	589000	589000	589000	0
110	20230914	164900	299719000	589000	589000	589000	589000	0
111	20230914	164800	299719000	589000	589000	589000	589000	0
112	20230914	164700	299719000	589000	589000	589000	589000	0
113	20230914	164600	299719000	589000	589000	589000	589000	0
114	20230914	164500	299719000	589000	589000	589000	589000	0
115	20230914	164400	299719000	589000	589000	589000	589000	0
116	20230914	164300	299719000	589000	589000	589000	589000	0
117	20230914	164200	299719000	589000	589000	589000	589000	0
118	20230914	164100	299719000	589000	589000	589000	589000	0
119	20230914	164000	299719000	589000	589000	589000	589000	0
120	20230914	163900	299719000	589000	589000	589000	589000	0
121	20230914	163800	299719000	589000	589000	589000	589000	0
122	20230914	163700	299719000	589000	589000	589000	589000	65
123	20230914	163600	299719000	589000	589000	589000	589000	0
124	20230914	163500	299719000	589000	589000	589000	589000	0
125	20230914	163400	299719000	589000	589000	589000	589000	0
126	20230914	163300	299719000	589000	589000	589000	589000	0
127	20230914	163200	299719000	589000	589000	589000	589000	0
128	20230914	163100	299719000	589000	589000	589000	589000	0
129	20230914	163000	299719000	589000	589000	589000	589000	0
130	20230914	162900	299719000	589000	589000	589000	589000	0
131	20230914	162800	299719000	589000	589000	589000	589000	0
132	20230914	162700	299719000	589000	589000	589000	589000	0
133	20230914	162600	299719000	589000	589000	589000	589000	0
134	20230914	162500	299719000	589000	589000	589000	589000	0
135	20230914	162400	299719000	589000	589000	589000	589000	0
136	20230914	162300	299719000	589000	589000	589000	589000	0
137	20230914	162200	299719000	589000	589000	589000	589000	0
138	20230914	162100	299719000	589000	589000	589000	589000	0
139	20230914	162000	299719000	589000	589000	589000	589000	0
140	20230914	161900	299719000	589000	589000	589000	589000	0
141	20230914	161800	299719000	589000	589000	589000	589000	0
142	20230914	161700	299719000	589000	589000	589000	589000	0
143	20230914	161600	299719000	589000	589000	589000	589000	0
144	20230914	161500	299719000	589000	589000	589000	589000	0
145	20230914	161400	299719000	589000	589000	589000	589000	0
146	20230914	161300	299719000	589000	589000	589000	589000	0
147	20230914	161200	299719000	589000	589000	589000	589000	0
148	20230914	161100	299719000	589000	589000	589000	589000	0
149	20230914	161000	299719000	589000	589000	589000	589000	0
150	20230914	160900	299719000	589000	589000	589000	589000	0
151	20230914	160800	299719000	589000	589000	589000	589000	0
152	20230914	160700	299719000	589000	589000	589000	589000	65
153	20230914	160600	299719000	589000	589000	589000	589000	0
154	20230914	160500	299719000	589000	589000	589000	589000	0
155	20230914	160400	299719000	589000	589000	589000	589000	0
156	20230914	160300	299719000	589000	589000	589000	589000	0
157	20230914	160200	299719000	589000	589000	589000	589000	0
158	20230914	160100	299719000	589000	589000	589000	589000	0
159	20230914	160000	299719000	589000	589000	589000	589000	0
160	20230914	155900	299719000	589000	589000	589000	589000	0
161	20230914	155800	299719000	589000	589000	589000	589000	0
162	20230914	155700	299719000	589000	589000	589000	589000	0
163	20230914	155600	299719000	589000	589000	589000	589000	0
164	20230914	155500	299719000	589000	589000	589000	589000	0
165	20230914	155400	299719000	589000	589000	589000	589000	0
166	20230914	155300	299719000	589000	589000	589000	589000	0
167	20230914	155200	299719000	589000	589000	589000	589000	0
168	20230914	155100	299719000	589000	589000	589000	589000	0
169	20230914	155000	299719000	589000	589000	589000	589000	0
170	20230914	154900	299719000	589000	589000	589000	589000	0
171	20230914	154800	299719000	589000	589000	589000	589000	0
172	20230914	154700	299719000	589000	589000	589000	589000	0
173	20230914	154600	299719000	589000	589000	589000	589000	0
174	20230914	154500	299719000	589000	589000	589000	589000	0
175	20230914	154400	299719000	589000	589000	589000	589000	0
176	20230914	154300	299719000	589000	589000	589000	589000	0
177	20230914	154200	299719000	589000	589000	589000	589000	0
178	20230914	154100	299719000	589000	589000	589000	589000	0
179	20230914	154000	299719000	589000	589000	589000	589000	0
180	20230914	153900	299719000	589000	589000	589000	589000	0
181	20230914	153800	299719000	589000	589000	589000	589000	0
182	20230914	153700	299719000	589000	589000	589000	589000	65
183	20230914	153600	299719000	589000	589000	589000	589000	0
184	20230914	153500	299719000	589000	589000	589000	589000	0
185	20230914	153400	299719000	589000	589000	589000	589000	0
186	20230914	153300	299719000	589000	589000	589000	589000	0
187	20230914	153200	299719000	589000	589000	589000	589000	0
188	20230914	153100	299719000	589000	589000	589000	589000	0
189	20230914	153000	299719000	589000	589000	589000	589000	65
190	20230914	152900	261434000	589000	589000	589000	589000	0
191	20230914	152800	261434000	589000	589000	589000	589000	0
192	20230914	152700	261434000	589000	589000	589000	589000	0
193	20230914	152600	261434000	589000	589000	589000	589000	0
194	20230914	152500	261434000	589000	589000	589000	589000	0
195	20230914	152400	261434000	589000	589000	589000	589000	0
196	20230914	152300	261434000	589000	589000	589000	589000	0
197	20230914	152200	261434000	589000	589000	589000	589000	0
198	20230914	152100	261434000	589000	589000	589000	589000	0
199	20230914	152000	261434000	589000	589000	589000	589000	0
200	20230914	151900	261434000	589000	589000	589000	585000	19
201	20230914	151800	250282000	588000	588000	588000	588000	0
202	20230914	151700	250282000	588000	588000	588000	588000	0
203	20230914	151600	250282000	588000	588000	588000	588000	0
204	20230914	151500	250282000	588000	587000	588000	587000	2
205	20230914	151400	249107000	589000	589000	589000	589000	0
206	20230914	151300	249107000	589000	589000	589000	589000	0
207	20230914	151200	249107000	589000	588000	589000	588000	15
208	20230914	151100	240278000	587000	587000	587000	587000	0
209	20230914	151000	240278000	587000	587000	587000	587000	1
210	20230914	150900	239691000	588000	588000	588000	588000	0
211	20230914	150800	239691000	588000	588000	588000	588000	0
212	20230914	150700	239691000	588000	588000	588000	588000	0
213	20230914	150600	239691000	588000	588000	588000	588000	0
214	20230914	150500	239691000	588000	588000	588000	588000	2
215	20230914	150400	238515000	587000	587000	587000	587000	0
216	20230914	150300	238515000	587000	589000	589000	587000	2
217	20230914	150200	237339000	587000	587000	587000	587000	0
218	20230914	150100	237339000	587000	587000	587000	587000	1
219	20230914	150000	236752000	588000	588000	588000	588000	2
220	20230914	145900	235576000	588000	588000	588000	588000	0
221	20230914	145800	235576000	588000	588000	588000	588000	0
222	20230914	145700	235576000	588000	588000	588000	588000	0
223	20230914	145600	235576000	588000	588000	588000	588000	0
224	20230914	145500	235576000	588000	588000	588000	588000	0
225	20230914	145400	235576000	588000	588000	588000	588000	1
226	20230914	145300	234988000	588000	588000	588000	588000	5
227	20230914	145200	232048000	588000	588000	588000	588000	0
228	20230914	145100	232048000	588000	588000	588000	588000	3
229	20230914	145000	230284000	589000	589000	589000	589000	0
230	20230914	144900	230284000	589000	589000	589000	589000	1
231	20230914	144800	229695000	588000	588000	588000	588000	0
232	20230914	144700	229695000	588000	588000	588000	588000	0
233	20230914	144600	229695000	588000	588000	588000	588000	1
234	20230914	144500	229107000	589000	589000	589000	589000	1
235	20230914	144400	228518000	589000	589000	589000	589000	0
236	20230914	144300	228518000	589000	589000	589000	589000	0
237	20230914	144200	228518000	589000	589000	589000	589000	0
238	20230914	144100	228518000	589000	589000	589000	589000	0
239	20230914	144000	228518000	589000	589000	589000	589000	0
240	20230914	143900	228518000	589000	589000	589000	589000	2
241	20230914	143800	227340000	589000	589000	589000	589000	0
242	20230914	143700	227340000	589000	589000	589000	589000	0
243	20230914	143600	227340000	589000	589000	589000	589000	0
244	20230914	143500	227340000	589000	589000	589000	589000	0
245	20230914	143400	227340000	589000	589000	589000	589000	0
246	20230914	143300	227340000	589000	589000	589000	589000	0
247	20230914	143200	227340000	589000	589000	589000	589000	0
248	20230914	143100	227340000	589000	589000	589000	589000	1
249	20230914	143000	226751000	589000	589000	589000	589000	0
250	20230914	142900	226751000	589000	589000	589000	589000	1
251	20230914	142800	226162000	590000	590000	590000	590000	0
252	20230914	142700	226162000	590000	589000	590000	589000	4
253	20230914	142600	223805000	590000	590000	590000	590000	0
254	20230914	142500	223805000	590000	590000	590000	590000	0
255	20230914	142400	223805000	590000	590000	590000	590000	1
256	20230914	142300	223215000	589000	589000	589000	589000	0
257	20230914	142200	223215000	589000	589000	589000	589000	0
258	20230914	142100	223215000	589000	589000	589000	589000	0
259	20230914	142000	223215000	589000	589000	589000	589000	0
260	20230914	141900	223215000	589000	589000	589000	589000	5
261	20230914	141800	220270000	590000	589000	590000	589000	14
262	20230914	141700	212020000	588000	588000	588000	588000	0
263	20230914	141600	212020000	588000	588000	588000	588000	1
264	20230914	141500	211432000	588000	588000	588000	588000	1
265	20230914	141400	210844000	588000	588000	588000	588000	0
266	20230914	141300	210844000	588000	588000	588000	588000	0
267	20230914	141200	210844000	588000	588000	588000	588000	0
268	20230914	141100	210844000	588000	588000	588000	588000	0
269	20230914	141000	210844000	588000	588000	588000	588000	0
270	20230914	140900	210844000	588000	588000	588000	588000	0
271	20230914	140800	210844000	588000	588000	588000	588000	0
272	20230914	140700	210844000	588000	588000	588000	588000	0
273	20230914	140600	210844000	588000	588000	588000	588000	0
274	20230914	140500	210844000	588000	588000	588000	588000	0
275	20230914	140400	210844000	588000	588000	588000	588000	0
276	20230914	140300	210844000	588000	588000	588000	588000	1
277	20230914	140200	210256000	588000	588000	588000	588000	0
278	20230914	140100	210256000	588000	588000	588000	588000	1
279	20230914	140000	209668000	588000	588000	588000	588000	0
280	20230914	135900	209668000	588000	588000	588000	588000	0
281	20230914	135800	209668000	588000	588000	588000	588000	0
282	20230914	135700	209668000	588000	588000	588000	588000	0
283	20230914	135600	209668000	588000	588000	588000	588000	0
284	20230914	135500	209668000	588000	588000	588000	588000	0
285	20230914	135400	209668000	588000	588000	588000	588000	0
286	20230914	135300	209668000	588000	588000	588000	588000	0
287	20230914	135200	209668000	588000	588000	588000	588000	0
288	20230914	135100	209668000	588000	588000	588000	588000	1
289	20230914	135000	209080000	588000	588000	588000	588000	0
290	20230914	134900	209080000	588000	588000	588000	588000	0
291	20230914	134800	209080000	588000	588000	588000	588000	0
292	20230914	134700	209080000	588000	588000	588000	588000	0
293	20230914	134600	209080000	588000	588000	588000	588000	1
294	20230914	134500	208492000	588000	588000	588000	588000	0
295	20230914	134400	208492000	588000	588000	588000	588000	0
296	20230914	134300	208492000	588000	588000	588000	588000	0
297	20230914	134200	208492000	588000	588000	588000	588000	0
298	20230914	134100	208492000	588000	588000	588000	588000	0
299	20230914	134000	208492000	588000	588000	588000	588000	0
300	20230914	133900	208492000	588000	588000	588000	588000	2
301	20230914	133800	207316000	588000	588000	588000	588000	0
302	20230914	133700	207316000	588000	588000	588000	588000	0
303	20230914	133600	207316000	588000	588000	588000	588000	0
304	20230914	133500	207316000	588000	588000	588000	588000	0
305	20230914	133400	207316000	588000	588000	588000	588000	1
306	20230914	133300	206728000	588000	588000	588000	588000	0
307	20230914	133200	206728000	588000	588000	588000	588000	0
308	20230914	133100	206728000	588000	588000	588000	588000	1
309	20230914	133000	206140000	589000	589000	589000	589000	1
310	20230914	132900	205551000	588000	588000	588000	588000	0
311	20230914	132800	205551000	588000	588000	588000	588000	0
312	20230914	132700	205551000	588000	588000	588000	588000	1
313	20230914	132600	204963000	589000	589000	589000	589000	0
314	20230914	132500	204963000	589000	588000	589000	588000	7
315	20230914	132400	200844000	587000	587000	587000	587000	0
316	20230914	132300	200844000	587000	587000	587000	587000	0
317	20230914	132200	200844000	587000	587000	587000	587000	0
318	20230914	132100	200844000	587000	587000	587000	587000	0
319	20230914	132000	200844000	587000	587000	587000	587000	0
320	20230914	131900	200844000	587000	587000	587000	587000	0
321	20230914	131800	200844000	587000	587000	587000	587000	0
322	20230914	131700	200844000	587000	587000	587000	587000	0
323	20230914	131600	200844000	587000	587000	587000	587000	1
324	20230914	131500	200257000	589000	589000	589000	589000	0
325	20230914	131400	200257000	589000	589000	589000	589000	0
326	20230914	131300	200257000	589000	589000	589000	589000	0
327	20230914	131200	200257000	589000	589000	589000	589000	0
328	20230914	131100	200257000	589000	589000	589000	589000	0
329	20230914	131000	200257000	589000	589000	589000	589000	0
330	20230914	130900	200257000	589000	589000	589000	589000	0
331	20230914	130800	200257000	589000	589000	589000	589000	0
332	20230914	130700	200257000	589000	589000	589000	589000	1
333	20230914	130600	199668000	587000	587000	587000	587000	2
334	20230914	130500	198494000	588000	588000	588000	588000	0
335	20230914	130400	198494000	588000	588000	588000	588000	0
336	20230914	130300	198494000	588000	588000	588000	588000	1
337	20230914	130200	197906000	588000	588000	588000	588000	0
338	20230914	130100	197906000	588000	588000	588000	588000	1
339	20230914	130000	197318000	589000	589000	589000	589000	0
340	20230914	125900	197318000	589000	587000	590000	587000	54
341	20230914	125800	165545000	587000	587000	587000	587000	1
342	20230914	125700	164958000	587000	587000	587000	587000	23
343	20230914	125600	151457000	588000	588000	588000	588000	0
344	20230914	125500	151457000	588000	588000	588000	588000	0
345	20230914	125400	151457000	588000	588000	588000	588000	0
346	20230914	125300	151457000	588000	588000	588000	588000	7
347	20230914	125200	147341000	588000	588000	588000	588000	0
348	20230914	125100	147341000	588000	588000	588000	588000	1
349	20230914	125000	146753000	588000	588000	588000	588000	0
350	20230914	124900	146753000	588000	588000	588000	588000	0
351	20230914	124800	146753000	588000	588000	588000	588000	0
352	20230914	124700	146753000	588000	588000	588000	588000	0
353	20230914	124600	146753000	588000	588000	588000	588000	1
354	20230914	124500	146165000	588000	588000	588000	588000	0
355	20230914	124400	146165000	588000	588000	588000	588000	0
356	20230914	124300	146165000	588000	588000	588000	588000	0
357	20230914	124200	146165000	588000	588000	588000	588000	0
358	20230914	124100	146165000	588000	588000	588000	588000	0
359	20230914	124000	146165000	588000	588000	588000	588000	3
360	20230914	123900	144401000	588000	589000	589000	588000	3
361	20230914	123800	142635000	589000	589000	589000	589000	0
362	20230914	123700	142635000	589000	589000	589000	589000	0
363	20230914	123600	142635000	589000	589000	589000	589000	0
364	20230914	123500	142635000	589000	588000	589000	588000	5
365	20230914	123400	139694000	588000	588000	588000	588000	1
366	20230914	123300	139106000	587000	587000	587000	587000	0
367	20230914	123200	139106000	587000	587000	587000	587000	0
368	20230914	123100	139106000	587000	588000	588000	587000	2
369	20230914	123000	137931000	587000	587000	587000	587000	0
370	20230914	122900	137931000	587000	587000	587000	587000	0
371	20230914	122800	137931000	587000	587000	587000	587000	0
372	20230914	122700	137931000	587000	587000	587000	587000	1
373	20230914	122600	137344000	588000	588000	588000	588000	5
374	20230914	122500	134404000	589000	589000	589000	589000	0
375	20230914	122400	134404000	589000	589000	589000	589000	0
376	20230914	122300	134404000	589000	589000	589000	589000	0
377	20230914	122200	134404000	589000	589000	589000	589000	0
378	20230914	122100	134404000	589000	589000	589000	589000	0
379	20230914	122000	134404000	589000	589000	589000	589000	2
380	20230914	121900	133226000	588000	588000	588000	588000	0
381	20230914	121800	133226000	588000	588000	588000	588000	1
382	20230914	121700	132638000	588000	588000	588000	588000	1
383	20230914	121600	132050000	587000	587000	587000	587000	1
384	20230914	121500	131463000	588000	588000	588000	588000	2
385	20230914	121400	130287000	589000	589000	589000	589000	0
386	20230914	121300	130287000	589000	589000	589000	589000	0
387	20230914	121200	130287000	589000	589000	589000	589000	0
388	20230914	121100	130287000	589000	589000	589000	589000	0
389	20230914	121000	130287000	589000	589000	589000	589000	0
390	20230914	120900	130287000	589000	589000	589000	589000	0
391	20230914	120800	130287000	589000	589000	589000	589000	0
392	20230914	120700	130287000	589000	589000	589000	589000	0
393	20230914	120600	130287000	589000	589000	589000	589000	0
394	20230914	120500	130287000	589000	589000	589000	589000	0
395	20230914	120400	130287000	589000	589000	589000	589000	0
396	20230914	120300	130287000	589000	588000	589000	588000	5
397	20230914	120200	127344000	588000	588000	588000	588000	0
398	20230914	120100	127344000	588000	588000	588000	588000	0
399	20230914	120000	127344000	588000	588000	588000	588000	1
400	20230914	115900	126756000	589000	589000	589000	589000	0
401	20230914	115800	126756000	589000	589000	589000	589000	0
402	20230914	115700	126756000	589000	589000	589000	589000	0
403	20230914	115600	126756000	589000	589000	589000	589000	0
404	20230914	115500	126756000	589000	589000	589000	589000	0
405	20230914	115400	126756000	589000	589000	589000	589000	0
406	20230914	115300	126756000	589000	589000	589000	589000	1
407	20230914	115200	126167000	588000	587000	589000	587000	6
408	20230914	115100	122641000	586000	586000	586000	586000	1
409	20230914	115000	122055000	587000	587000	587000	587000	0
410	20230914	114900	122055000	587000	587000	587000	587000	0
411	20230914	114800	122055000	587000	587000	587000	587000	0
412	20230914	114700	122055000	587000	587000	587000	587000	0
413	20230914	114600	122055000	587000	587000	587000	587000	0
414	20230914	114500	122055000	587000	587000	587000	587000	1
415	20230914	114400	121468000	587000	587000	587000	587000	0
416	20230914	114300	121468000	587000	587000	587000	587000	0
417	20230914	114200	121468000	587000	587000	587000	587000	0
418	20230914	114100	121468000	587000	587000	587000	587000	0
419	20230914	114000	121468000	587000	587000	587000	587000	0
420	20230914	113900	121468000	587000	587000	587000	587000	1
421	20230914	113800	120881000	587000	587000	587000	587000	0
422	20230914	113700	120881000	587000	587000	587000	587000	0
423	20230914	113600	120881000	587000	587000	587000	587000	0
424	20230914	113500	120881000	587000	587000	587000	587000	0
425	20230914	113400	120881000	587000	587000	587000	587000	0
426	20230914	113300	120881000	587000	587000	587000	587000	0
427	20230914	113200	120881000	587000	587000	587000	587000	0
428	20230914	113100	120881000	587000	587000	587000	587000	0
429	20230914	113000	120881000	587000	587000	587000	587000	1
430	20230914	112900	120294000	588000	588000	588000	588000	0
431	20230914	112800	120294000	588000	588000	588000	588000	0
432	20230914	112700	120294000	588000	588000	588000	588000	1
433	20230914	112600	119706000	589000	589000	589000	589000	0
434	20230914	112500	119706000	589000	589000	589000	589000	0
435	20230914	112400	119706000	589000	589000	589000	589000	0
436	20230914	112300	119706000	589000	589000	589000	589000	0
437	20230914	112200	119706000	589000	589000	589000	589000	0
438	20230914	112100	119706000	589000	589000	589000	589000	0
439	20230914	112000	119706000	589000	589000	589000	589000	0
440	20230914	111900	119706000	589000	589000	589000	589000	0
441	20230914	111800	119706000	589000	589000	589000	589000	0
442	20230914	111700	119706000	589000	589000	589000	589000	0
443	20230914	111600	119706000	589000	588000	589000	588000	5
444	20230914	111500	116763000	587000	587000	587000	587000	1
445	20230914	111400	116176000	590000	590000	590000	590000	0
446	20230914	111300	116176000	590000	590000	590000	590000	0
447	20230914	111200	116176000	590000	590000	590000	590000	0
448	20230914	111100	116176000	590000	590000	590000	590000	0
449	20230914	111000	116176000	590000	590000	590000	590000	0
450	20230914	110900	116176000	590000	590000	590000	590000	0
451	20230914	110800	116176000	590000	590000	590000	590000	0
452	20230914	110700	116176000	590000	590000	590000	590000	0
453	20230914	110600	116176000	590000	590000	590000	590000	0
454	20230914	110500	116176000	590000	590000	590000	590000	0
455	20230914	110400	116176000	590000	590000	590000	590000	0
456	20230914	110300	116176000	590000	590000	590000	590000	0
457	20230914	110200	116176000	590000	588000	590000	588000	15
458	20230914	110100	107339000	587000	587000	587000	587000	2
459	20230914	110000	106165000	588000	588000	588000	588000	0
460	20230914	105900	106165000	588000	588000	588000	588000	0
461	20230914	105800	106165000	588000	588000	588000	588000	0
462	20230914	105700	106165000	588000	589000	589000	588000	2
463	20230914	105600	104988000	588000	588000	588000	588000	0
464	20230914	105500	104988000	588000	588000	588000	588000	0
465	20230914	105400	104988000	588000	588000	588000	588000	0
466	20230914	105300	104988000	588000	588000	588000	588000	0
467	20230914	105200	104988000	588000	588000	588000	588000	0
468	20230914	105100	104988000	588000	588000	588000	588000	0
469	20230914	105000	104988000	588000	588000	588000	588000	2
470	20230914	104900	103812000	590000	590000	590000	590000	0
471	20230914	104800	103812000	590000	590000	590000	590000	0
472	20230914	104700	103812000	590000	590000	590000	590000	0
473	20230914	104600	103812000	590000	588000	590000	588000	10
474	20230914	104500	97919000	588000	588000	588000	588000	0
475	20230914	104400	97919000	588000	588000	588000	588000	2
476	20230914	104300	96743000	589000	588000	589000	588000	10
477	20230914	104200	90859000	587000	587000	587000	587000	0
478	20230914	104100	90859000	587000	587000	587000	587000	0
479	20230914	104000	90859000	587000	587000	587000	587000	2
480	20230914	103900	89685000	588000	588000	588000	588000	0
481	20230914	103800	89685000	588000	588000	588000	588000	0
482	20230914	103700	89685000	588000	588000	588000	588000	0
483	20230914	103600	89685000	588000	588000	588000	588000	0
484	20230914	103500	89685000	588000	588000	588000	588000	0
485	20230914	103400	89685000	588000	586000	588000	586000	10
486	20230914	103300	83816000	586000	586000	586000	586000	0
487	20230914	103200	83816000	586000	586000	586000	586000	0
488	20230914	103100	83816000	586000	586000	586000	586000	0
489	20230914	103000	83816000	586000	586000	586000	586000	0
490	20230914	102900	83816000	586000	586000	586000	586000	0
491	20230914	102800	83816000	586000	586000	586000	586000	0
492	20230914	102700	83816000	586000	586000	586000	586000	0
493	20230914	102600	83816000	586000	586000	586000	586000	1
494	20230914	102500	83230000	587000	587000	587000	587000	0
495	20230914	102400	83230000	587000	584000	587000	584000	42
496	20230914	102300	58617000	585000	585000	585000	585000	0
497	20230914	102200	58617000	585000	585000	585000	585000	0
498	20230914	102100	58617000	585000	585000	585000	585000	0
499	20230914	102000	58617000	585000	585000	585000	585000	0
500	20230914	101900	58617000	585000	585000	585000	585000	0
501	20230914	101800	58617000	585000	585000	585000	585000	0
502	20230914	101700	58617000	585000	585000	585000	585000	0
503	20230914	101600	58617000	585000	585000	585000	585000	0
504	20230914	101500	58617000	585000	585000	585000	585000	13
505	20230914	101400	51012000	585000	585000	585000	585000	1
506	20230914	101300	50427000	586000	586000	586000	586000	0
507	20230914	101200	50427000	586000	586000	586000	586000	1
508	20230914	101100	49841000	586000	586000	586000	586000	0
509	20230914	101000	49841000	586000	586000	586000	586000	1
510	20230914	100900	49255000	587000	587000	587000	587000	0
511	20230914	100800	49255000	587000	587000	587000	587000	0
512	20230914	100700	49255000	587000	587000	587000	587000	0
513	20230914	100600	49255000	587000	587000	587000	587000	1
514	20230914	100500	48668000	585000	585000	585000	585000	10
515	20230914	100400	42818000	586000	586000	586000	586000	0
516	20230914	100300	42818000	586000	586000	586000	586000	0
517	20230914	100200	42818000	586000	586000	586000	586000	2
518	20230914	100100	41646000	586000	587000	588000	586000	11
519	20230914	100000	35188000	586000	586000	586000	586000	1
520	20230914	095900	34602000	586000	586000	586000	586000	0
521	20230914	095800	34602000	586000	586000	586000	586000	1
522	20230914	095700	34016000	586000	586000	586000	586000	1
523	20230914	095600	33430000	586000	586000	586000	586000	13
524	20230914	095500	25812000	586000	586000	586000	586000	15
525	20230914	095400	17022000	587000	587000	587000	587000	0
526	20230914	095300	17022000	587000	587000	587000	587000	1
527	20230914	095200	16435000	587000	587000	587000	587000	0
528	20230914	095100	16435000	587000	587000	587000	587000	0
529	20230914	095000	16435000	587000	586000	587000	586000	8
530	20230914	094900	11745000	586000	586000	586000	586000	2
531	20230914	094800	10573000	586000	586000	586000	586000	0
532	20230914	094700	10573000	586000	586000	586000	586000	0
533	20230914	094600	10573000	586000	586000	586000	586000	5
534	20230914	094500	7643000	588000	588000	588000	588000	0
535	20230914	094400	7643000	588000	588000	588000	588000	0
536	20230914	094300	7643000	588000	588000	588000	588000	0
537	20230914	094200	7643000	588000	588000	588000	588000	0
538	20230914	094100	7643000	588000	588000	588000	588000	0
539	20230914	094000	7643000	588000	588000	588000	588000	0
540	20230914	093900	7643000	588000	588000	588000	588000	0
541	20230914	093800	7643000	588000	588000	588000	588000	0
542	20230914	093700	7643000	588000	588000	588000	588000	0
543	20230914	093600	7643000	588000	588000	588000	588000	0
544	20230914	093500	7643000	588000	588000	588000	588000	0
545	20230914	093400	7643000	588000	588000	588000	588000	0
546	20230914	093300	7643000	588000	588000	588000	588000	0
547	20230914	093200	7643000	588000	588000	588000	588000	0
548	20230914	093100	7643000	588000	588000	588000	588000	1
549	20230914	093000	7055000	586000	586000	586000	586000	0
550	20230914	092900	7055000	586000	586000	586000	586000	0
551	20230914	092800	7055000	586000	586000	586000	586000	0
552	20230914	092700	7055000	586000	586000	586000	586000	1
553	20230914	092600	6469000	588000	588000	588000	588000	0
554	20230914	092500	6469000	588000	588000	588000	588000	0
555	20230914	092400	6469000	588000	588000	588000	588000	0
556	20230914	092300	6469000	588000	588000	588000	588000	0
557	20230914	092200	6469000	588000	588000	588000	588000	0
558	20230914	092100	6469000	588000	588000	588000	588000	0
559	20230914	092000	6469000	588000	588000	588000	588000	0
560	20230914	091900	6469000	588000	588000	588000	588000	0
561	20230914	091800	6469000	588000	588000	588000	588000	0
562	20230914	091700	6469000	588000	588000	588000	588000	0
563	20230914	091600	6469000	588000	588000	588000	588000	0
564	20230914	091500	6469000	588000	588000	588000	588000	0
565	20230914	091400	6469000	588000	588000	588000	588000	0
566	20230914	091300	6469000	588000	588000	588000	588000	0
567	20230914	091200	6469000	588000	588000	588000	588000	0
568	20230914	091100	6469000	588000	588000	588000	588000	0
569	20230914	091000	6469000	588000	588000	588000	588000	0
570	20230914	090900	6469000	588000	588000	588000	588000	1
571	20230914	090800	5881000	588000	588000	588000	588000	0
572	20230914	090700	5881000	588000	588000	588000	588000	0
573	20230914	090600	5881000	588000	588000	588000	588000	0
574	20230914	090500	5881000	588000	588000	588000	588000	1
575	20230914	090400	5293000	586000	586000	586000	586000	0
576	20230914	090300	5293000	586000	586000	586000	586000	0
577	20230914	090200	5293000	586000	586000	586000	586000	3
578	20230914	090100	3535000	588000	588000	588000	588000	0
579	20230914	090000	3535000	588000	590000	590000	588000	5