KissMeData/003240/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	183800	462523000	576000	576000	576000	576000	43
3	20230925	183700	462523000	576000	576000	576000	576000	0
4	20230925	183600	462523000	576000	576000	576000	576000	0
5	20230925	183500	462523000	576000	576000	576000	576000	0
6	20230925	183400	462523000	576000	576000	576000	576000	0
7	20230925	183300	462523000	576000	576000	576000	576000	0
8	20230925	183200	462523000	576000	576000	576000	576000	0
9	20230925	183100	462523000	576000	576000	576000	576000	0
10	20230925	183000	462523000	576000	576000	576000	576000	0
11	20230925	182900	462523000	576000	576000	576000	576000	0
12	20230925	182800	462523000	576000	576000	576000	576000	0
13	20230925	182700	462523000	576000	576000	576000	576000	0
14	20230925	182600	462523000	576000	576000	576000	576000	0
15	20230925	182500	462523000	576000	576000	576000	576000	0
16	20230925	182400	462523000	576000	576000	576000	576000	0
17	20230925	182300	462523000	576000	576000	576000	576000	0
18	20230925	182200	462523000	576000	576000	576000	576000	0
19	20230925	182100	462523000	576000	576000	576000	576000	0
20	20230925	182000	462523000	576000	576000	576000	576000	0
21	20230925	181900	462523000	576000	576000	576000	576000	0
22	20230925	181800	462523000	576000	576000	576000	576000	0
23	20230925	181700	462523000	576000	576000	576000	576000	0
24	20230925	181600	462523000	576000	576000	576000	576000	0
25	20230925	181500	462523000	576000	576000	576000	576000	0
26	20230925	181400	462523000	576000	576000	576000	576000	0
27	20230925	181300	462523000	576000	576000	576000	576000	0
28	20230925	181200	462523000	576000	576000	576000	576000	0
29	20230925	181100	462523000	576000	576000	576000	576000	0
30	20230925	181000	462523000	576000	576000	576000	576000	0
31	20230925	180900	462523000	576000	576000	576000	576000	0
32	20230925	180800	462523000	576000	576000	576000	576000	43
33	20230925	180700	462523000	576000	576000	576000	576000	0
34	20230925	180600	462523000	576000	576000	576000	576000	0
35	20230925	180500	462523000	576000	576000	576000	576000	0
36	20230925	180400	462523000	576000	576000	576000	576000	0
37	20230925	180300	462523000	576000	576000	576000	576000	0
38	20230925	180200	462523000	576000	576000	576000	576000	0
39	20230925	180100	462523000	576000	576000	576000	576000	0
40	20230925	180000	462523000	576000	576000	576000	576000	0
41	20230925	175900	462523000	576000	576000	576000	576000	0
42	20230925	175800	462523000	576000	576000	576000	576000	0
43	20230925	175700	462523000	576000	576000	576000	576000	0
44	20230925	175600	462523000	576000	576000	576000	576000	0
45	20230925	175500	462523000	576000	576000	576000	576000	0
46	20230925	175400	462523000	576000	576000	576000	576000	0
47	20230925	175300	462523000	576000	576000	576000	576000	0
48	20230925	175200	462523000	576000	576000	576000	576000	0
49	20230925	175100	462523000	576000	576000	576000	576000	0
50	20230925	175000	462523000	576000	576000	576000	576000	0
51	20230925	174900	462523000	576000	576000	576000	576000	0
52	20230925	174800	462523000	576000	576000	576000	576000	0
53	20230925	174700	462523000	576000	576000	576000	576000	0
54	20230925	174600	462523000	576000	576000	576000	576000	0
55	20230925	174500	462523000	576000	576000	576000	576000	0
56	20230925	174400	462523000	576000	576000	576000	576000	0
57	20230925	174300	462523000	576000	576000	576000	576000	0
58	20230925	174200	462523000	576000	576000	576000	576000	0
59	20230925	174100	462523000	576000	576000	576000	576000	0
60	20230925	174000	462523000	576000	576000	576000	576000	0
61	20230925	173900	462523000	576000	576000	576000	576000	0
62	20230925	173800	462523000	576000	576000	576000	576000	43
63	20230925	173700	462523000	576000	576000	576000	576000	0
64	20230925	173600	462523000	576000	576000	576000	576000	0
65	20230925	173500	462523000	576000	576000	576000	576000	0
66	20230925	173400	462523000	576000	576000	576000	576000	0
67	20230925	173300	462523000	576000	576000	576000	576000	0
68	20230925	173200	462523000	576000	576000	576000	576000	0
69	20230925	173100	462523000	576000	576000	576000	576000	0
70	20230925	173000	462523000	576000	576000	576000	576000	0
71	20230925	172900	462523000	576000	576000	576000	576000	0
72	20230925	172800	462523000	576000	576000	576000	576000	0
73	20230925	172700	462523000	576000	576000	576000	576000	0
74	20230925	172600	462523000	576000	576000	576000	576000	0
75	20230925	172500	462523000	576000	576000	576000	576000	0
76	20230925	172400	462523000	576000	576000	576000	576000	0
77	20230925	172300	462523000	576000	576000	576000	576000	0
78	20230925	172200	462523000	576000	576000	576000	576000	0
79	20230925	172100	462523000	576000	576000	576000	576000	0
80	20230925	172000	462523000	576000	576000	576000	576000	0
81	20230925	171900	462523000	576000	576000	576000	576000	0
82	20230925	171800	462523000	576000	576000	576000	576000	0
83	20230925	171700	462523000	576000	576000	576000	576000	0
84	20230925	171600	462523000	576000	576000	576000	576000	0
85	20230925	171500	462523000	576000	576000	576000	576000	0
86	20230925	171400	462523000	576000	576000	576000	576000	0
87	20230925	171300	462523000	576000	576000	576000	576000	0
88	20230925	171200	462523000	576000	576000	576000	576000	0
89	20230925	171100	462523000	576000	576000	576000	576000	0
90	20230925	171000	462523000	576000	576000	576000	576000	0
91	20230925	170900	462523000	576000	576000	576000	576000	0
92	20230925	170800	462523000	576000	576000	576000	576000	43
93	20230925	170700	462523000	576000	576000	576000	576000	0
94	20230925	170600	462523000	576000	576000	576000	576000	0
95	20230925	170500	462523000	576000	576000	576000	576000	0
96	20230925	170400	462523000	576000	576000	576000	576000	0
97	20230925	170300	462523000	576000	576000	576000	576000	0
98	20230925	170200	462523000	576000	576000	576000	576000	0
99	20230925	170100	462523000	576000	576000	576000	576000	0
100	20230925	170000	462523000	576000	576000	576000	576000	0
101	20230925	165900	462523000	576000	576000	576000	576000	0
102	20230925	165800	462523000	576000	576000	576000	576000	0
103	20230925	165700	462523000	576000	576000	576000	576000	0
104	20230925	165600	462523000	576000	576000	576000	576000	0
105	20230925	165500	462523000	576000	576000	576000	576000	0
106	20230925	165400	462523000	576000	576000	576000	576000	0
107	20230925	165300	462523000	576000	576000	576000	576000	0
108	20230925	165200	462523000	576000	576000	576000	576000	0
109	20230925	165100	462523000	576000	576000	576000	576000	0
110	20230925	165000	462523000	576000	576000	576000	576000	0
111	20230925	164900	462523000	576000	576000	576000	576000	0
112	20230925	164800	462523000	576000	576000	576000	576000	0
113	20230925	164700	462523000	576000	576000	576000	576000	0
114	20230925	164600	462523000	576000	576000	576000	576000	0
115	20230925	164500	462523000	576000	576000	576000	576000	0
116	20230925	164400	462523000	576000	576000	576000	576000	0
117	20230925	164300	462523000	576000	576000	576000	576000	0
118	20230925	164200	462523000	576000	576000	576000	576000	0
119	20230925	164100	462523000	576000	576000	576000	576000	0
120	20230925	164000	462523000	576000	576000	576000	576000	0
121	20230925	163900	462523000	576000	576000	576000	576000	0
122	20230925	163800	462523000	576000	576000	576000	576000	43
123	20230925	163700	462523000	576000	576000	576000	576000	0
124	20230925	163600	462523000	576000	576000	576000	576000	0
125	20230925	163500	462523000	576000	576000	576000	576000	0
126	20230925	163400	462523000	576000	576000	576000	576000	0
127	20230925	163300	462523000	576000	576000	576000	576000	0
128	20230925	163200	462523000	576000	576000	576000	576000	0
129	20230925	163100	462523000	576000	576000	576000	576000	0
130	20230925	163000	462523000	576000	576000	576000	576000	0
131	20230925	162900	462523000	576000	576000	576000	576000	0
132	20230925	162800	462523000	576000	576000	576000	576000	0
133	20230925	162700	462523000	576000	576000	576000	576000	0
134	20230925	162600	462523000	576000	576000	576000	576000	0
135	20230925	162500	462523000	576000	576000	576000	576000	0
136	20230925	162400	462523000	576000	576000	576000	576000	0
137	20230925	162300	462523000	576000	576000	576000	576000	0
138	20230925	162200	462523000	576000	576000	576000	576000	0
139	20230925	162100	462523000	576000	576000	576000	576000	0
140	20230925	162000	462523000	576000	576000	576000	576000	0
141	20230925	161900	462523000	576000	576000	576000	576000	0
142	20230925	161800	462523000	576000	576000	576000	576000	0
143	20230925	161700	462523000	576000	576000	576000	576000	0
144	20230925	161600	462523000	576000	576000	576000	576000	0
145	20230925	161500	462523000	576000	576000	576000	576000	0
146	20230925	161400	462523000	576000	576000	576000	576000	0
147	20230925	161300	462523000	576000	576000	576000	576000	0
148	20230925	161200	462523000	576000	576000	576000	576000	0
149	20230925	161100	462523000	576000	576000	576000	576000	0
150	20230925	161000	462523000	576000	576000	576000	576000	0
151	20230925	160900	462523000	576000	576000	576000	576000	0
152	20230925	160800	462523000	576000	576000	576000	576000	43
153	20230925	160700	462523000	576000	576000	576000	576000	0
154	20230925	160600	462523000	576000	576000	576000	576000	0
155	20230925	160500	462523000	576000	576000	576000	576000	0
156	20230925	160400	462523000	576000	576000	576000	576000	0
157	20230925	160300	462523000	576000	576000	576000	576000	0
158	20230925	160200	462523000	576000	576000	576000	576000	0
159	20230925	160100	462523000	576000	576000	576000	576000	0
160	20230925	160000	462523000	576000	576000	576000	576000	0
161	20230925	155900	462523000	576000	576000	576000	576000	0
162	20230925	155800	462523000	576000	576000	576000	576000	0
163	20230925	155700	462523000	576000	576000	576000	576000	0
164	20230925	155600	462523000	576000	576000	576000	576000	0
165	20230925	155500	462523000	576000	576000	576000	576000	0
166	20230925	155400	462523000	576000	576000	576000	576000	0
167	20230925	155300	462523000	576000	576000	576000	576000	0
168	20230925	155200	462523000	576000	576000	576000	576000	0
169	20230925	155100	462523000	576000	576000	576000	576000	0
170	20230925	155000	462523000	576000	576000	576000	576000	0
171	20230925	154900	462523000	576000	576000	576000	576000	0
172	20230925	154800	462523000	576000	576000	576000	576000	0
173	20230925	154700	462523000	576000	576000	576000	576000	0
174	20230925	154600	462523000	576000	576000	576000	576000	0
175	20230925	154500	462523000	576000	576000	576000	576000	0
176	20230925	154400	462523000	576000	576000	576000	576000	0
177	20230925	154300	462523000	576000	576000	576000	576000	0
178	20230925	154200	462523000	576000	576000	576000	576000	0
179	20230925	154100	462523000	576000	576000	576000	576000	0
180	20230925	154000	462523000	576000	576000	576000	576000	0
181	20230925	153900	462523000	576000	576000	576000	576000	0
182	20230925	153800	462523000	576000	576000	576000	576000	43
183	20230925	153700	462523000	576000	576000	576000	576000	0
184	20230925	153600	462523000	576000	576000	576000	576000	0
185	20230925	153500	462523000	576000	576000	576000	576000	0
186	20230925	153400	462523000	576000	576000	576000	576000	0
187	20230925	153300	462523000	576000	576000	576000	576000	0
188	20230925	153200	462523000	576000	576000	576000	576000	0
189	20230925	153100	462523000	576000	576000	576000	576000	0
190	20230925	153000	462523000	576000	576000	576000	576000	43
191	20230925	152900	437755000	574000	574000	574000	574000	0
192	20230925	152800	437755000	574000	574000	574000	574000	0
193	20230925	152700	437755000	574000	574000	574000	574000	0
194	20230925	152600	437755000	574000	574000	574000	574000	0
195	20230925	152500	437755000	574000	574000	574000	574000	0
196	20230925	152400	437755000	574000	574000	574000	574000	0
197	20230925	152300	437755000	574000	574000	574000	574000	0
198	20230925	152200	437755000	574000	574000	574000	574000	0
199	20230925	152100	437755000	574000	574000	574000	574000	0
200	20230925	152000	437755000	574000	574000	574000	574000	0
201	20230925	151900	437755000	574000	574000	574000	574000	1
202	20230925	151800	437181000	574000	574000	574000	574000	1
203	20230925	151700	436607000	575000	575000	575000	575000	0
204	20230925	151600	436607000	575000	575000	575000	575000	0
205	20230925	151500	436607000	575000	575000	575000	575000	0
206	20230925	151400	436607000	575000	573000	575000	573000	8
207	20230925	151300	432009000	573000	573000	573000	573000	0
208	20230925	151200	432009000	573000	573000	573000	573000	0
209	20230925	151100	432009000	573000	573000	573000	573000	0
210	20230925	151000	432009000	573000	573000	573000	573000	1
211	20230925	150900	431436000	575000	575000	575000	575000	0
212	20230925	150800	431436000	575000	574000	575000	574000	2
213	20230925	150700	430287000	574000	574000	574000	574000	3
214	20230925	150600	428565000	574000	574000	574000	574000	2
215	20230925	150500	427417000	574000	574000	574000	574000	2
216	20230925	150400	426269000	573000	573000	573000	573000	1
217	20230925	150300	425696000	573000	573000	573000	573000	0
218	20230925	150200	425696000	573000	573000	573000	573000	0
219	20230925	150100	425696000	573000	573000	573000	573000	0
220	20230925	150000	425696000	573000	574000	574000	573000	3
221	20230925	145900	423976000	573000	573000	573000	573000	0
222	20230925	145800	423976000	573000	573000	573000	573000	0
223	20230925	145700	423976000	573000	573000	573000	573000	0
224	20230925	145600	423976000	573000	573000	573000	573000	0
225	20230925	145500	423976000	573000	573000	573000	573000	1
226	20230925	145400	423403000	573000	573000	573000	573000	0
227	20230925	145300	423403000	573000	573000	573000	573000	0
228	20230925	145200	423403000	573000	573000	573000	573000	0
229	20230925	145100	423403000	573000	573000	573000	573000	0
230	20230925	145000	423403000	573000	576000	576000	573000	8
231	20230925	144900	418806000	575000	575000	575000	575000	0
232	20230925	144800	418806000	575000	575000	575000	575000	1
233	20230925	144700	418231000	575000	575000	575000	575000	1
234	20230925	144600	417656000	576000	576000	576000	576000	0
235	20230925	144500	417656000	576000	576000	576000	576000	1
236	20230925	144400	417080000	575000	575000	575000	575000	0
237	20230925	144300	417080000	575000	575000	575000	575000	0
238	20230925	144200	417080000	575000	575000	575000	575000	0
239	20230925	144100	417080000	575000	575000	575000	575000	0
240	20230925	144000	417080000	575000	575000	575000	575000	1
241	20230925	143900	416505000	576000	576000	576000	576000	0
242	20230925	143800	416505000	576000	576000	576000	576000	0
243	20230925	143700	416505000	576000	576000	576000	576000	0
244	20230925	143600	416505000	576000	576000	576000	576000	0
245	20230925	143500	416505000	576000	576000	576000	576000	0
246	20230925	143400	416505000	576000	576000	576000	576000	0
247	20230925	143300	416505000	576000	574000	576000	574000	10
248	20230925	143200	410758000	572000	572000	572000	572000	0
249	20230925	143100	410758000	572000	574000	574000	572000	6
250	20230925	143000	407316000	574000	574000	574000	574000	1
251	20230925	142900	406742000	574000	574000	574000	574000	0
252	20230925	142800	406742000	574000	574000	574000	574000	1
253	20230925	142700	406168000	574000	574000	574000	574000	3
254	20230925	142600	404446000	575000	575000	575000	575000	0
255	20230925	142500	404446000	575000	575000	575000	575000	0
256	20230925	142400	404446000	575000	575000	575000	575000	0
257	20230925	142300	404446000	575000	575000	575000	575000	0
258	20230925	142200	404446000	575000	575000	575000	575000	0
259	20230925	142100	404446000	575000	574000	575000	574000	5
260	20230925	142000	401575000	575000	575000	575000	575000	0
261	20230925	141900	401575000	575000	575000	575000	575000	0
262	20230925	141800	401575000	575000	575000	575000	575000	0
263	20230925	141700	401575000	575000	575000	575000	575000	0
264	20230925	141600	401575000	575000	575000	575000	575000	0
265	20230925	141500	401575000	575000	575000	575000	575000	0
266	20230925	141400	401575000	575000	575000	575000	575000	0
267	20230925	141300	401575000	575000	575000	575000	575000	0
268	20230925	141200	401575000	575000	575000	575000	575000	0
269	20230925	141100	401575000	575000	575000	575000	575000	0
270	20230925	141000	401575000	575000	575000	575000	575000	0
271	20230925	140900	401575000	575000	575000	575000	575000	0
272	20230925	140800	401575000	575000	575000	575000	575000	0
273	20230925	140700	401575000	575000	575000	575000	575000	0
274	20230925	140600	401575000	575000	575000	575000	575000	0
275	20230925	140500	401575000	575000	575000	575000	575000	0
276	20230925	140400	401575000	575000	575000	575000	575000	0
277	20230925	140300	401575000	575000	575000	575000	575000	0
278	20230925	140200	401575000	575000	575000	575000	575000	0
279	20230925	140100	401575000	575000	575000	575000	575000	0
280	20230925	140000	401575000	575000	575000	575000	575000	0
281	20230925	135900	401575000	575000	575000	575000	575000	0
282	20230925	135800	401575000	575000	572000	575000	572000	20
283	20230925	135700	390111000	572000	572000	572000	572000	0
284	20230925	135600	390111000	572000	572000	572000	572000	0
285	20230925	135500	390111000	572000	572000	572000	572000	0
286	20230925	135400	390111000	572000	572000	572000	572000	0
287	20230925	135300	390111000	572000	572000	572000	572000	0
288	20230925	135200	390111000	572000	572000	572000	572000	0
289	20230925	135100	390111000	572000	572000	572000	572000	0
290	20230925	135000	390111000	572000	572000	572000	572000	2
291	20230925	134900	388967000	572000	571000	572000	571000	3
292	20230925	134800	387252000	571000	571000	571000	571000	0
293	20230925	134700	387252000	571000	571000	571000	571000	0
294	20230925	134600	387252000	571000	571000	571000	571000	0
295	20230925	134500	387252000	571000	572000	572000	570000	10
296	20230925	134400	381539000	575000	575000	575000	575000	0
297	20230925	134300	381539000	575000	575000	575000	575000	0
298	20230925	134200	381539000	575000	575000	575000	575000	0
299	20230925	134100	381539000	575000	575000	575000	575000	0
300	20230925	134000	381539000	575000	575000	575000	575000	0
301	20230925	133900	381539000	575000	575000	575000	575000	0
302	20230925	133800	381539000	575000	572000	575000	572000	20
303	20230925	133700	370084000	572000	572000	572000	572000	0
304	20230925	133600	370084000	572000	572000	572000	572000	0
305	20230925	133500	370084000	572000	572000	572000	572000	0
306	20230925	133400	370084000	572000	572000	572000	572000	0
307	20230925	133300	370084000	572000	572000	572000	572000	0
308	20230925	133200	370084000	572000	572000	572000	572000	0
309	20230925	133100	370084000	572000	572000	572000	572000	0
310	20230925	133000	370084000	572000	571000	572000	571000	10
311	20230925	132900	364372000	571000	571000	571000	571000	1
312	20230925	132800	363801000	571000	571000	571000	571000	0
313	20230925	132700	363801000	571000	571000	571000	571000	0
314	20230925	132600	363801000	571000	571000	571000	571000	0
315	20230925	132500	363801000	571000	571000	571000	571000	0
316	20230925	132400	363801000	571000	571000	571000	571000	0
317	20230925	132300	363801000	571000	571000	571000	571000	0
318	20230925	132200	363801000	571000	571000	571000	571000	0
319	20230925	132100	363801000	571000	571000	571000	571000	1
320	20230925	132000	363230000	570000	570000	570000	570000	0
321	20230925	131900	363230000	570000	570000	570000	570000	0
322	20230925	131800	363230000	570000	570000	570000	570000	0
323	20230925	131700	363230000	570000	571000	571000	570000	40
324	20230925	131600	340421000	573000	573000	573000	573000	0
325	20230925	131500	340421000	573000	573000	573000	573000	0
326	20230925	131400	340421000	573000	573000	573000	573000	0
327	20230925	131300	340421000	573000	573000	573000	573000	0
328	20230925	131200	340421000	573000	573000	573000	573000	0
329	20230925	131100	340421000	573000	573000	573000	573000	0
330	20230925	131000	340421000	573000	573000	573000	573000	0
331	20230925	130900	340421000	573000	573000	573000	573000	0
332	20230925	130800	340421000	573000	573000	573000	573000	0
333	20230925	130700	340421000	573000	573000	573000	573000	0
334	20230925	130600	340421000	573000	573000	573000	573000	0
335	20230925	130500	340421000	573000	573000	573000	573000	0
336	20230925	130400	340421000	573000	573000	573000	573000	0
337	20230925	130300	340421000	573000	573000	573000	573000	0
338	20230925	130200	340421000	573000	573000	573000	573000	0
339	20230925	130100	340421000	573000	573000	573000	573000	0
340	20230925	130000	340421000	573000	573000	573000	573000	0
341	20230925	125900	340421000	573000	573000	573000	573000	0
342	20230925	125800	340421000	573000	573000	573000	573000	0
343	20230925	125700	340421000	573000	573000	573000	573000	0
344	20230925	125600	340421000	573000	573000	573000	573000	0
345	20230925	125500	340421000	573000	573000	573000	573000	0
346	20230925	125400	340421000	573000	573000	573000	573000	1
347	20230925	125300	339848000	572000	572000	572000	572000	0
348	20230925	125200	339848000	572000	572000	572000	572000	0
349	20230925	125100	339848000	572000	572000	572000	572000	0
350	20230925	125000	339848000	572000	572000	572000	572000	2
351	20230925	124900	338704000	571000	571000	571000	571000	3
352	20230925	124800	336991000	572000	572000	572000	572000	0
353	20230925	124700	336991000	572000	572000	572000	572000	0
354	20230925	124600	336991000	572000	572000	572000	572000	0
355	20230925	124500	336991000	572000	572000	572000	572000	2
356	20230925	124400	335847000	572000	572000	572000	572000	1
357	20230925	124300	335275000	571000	571000	571000	571000	0
358	20230925	124200	335275000	571000	571000	571000	571000	0
359	20230925	124100	335275000	571000	571000	571000	571000	0
360	20230925	124000	335275000	571000	571000	571000	571000	0
361	20230925	123900	335275000	571000	571000	571000	571000	0
362	20230925	123800	335275000	571000	571000	571000	571000	0
363	20230925	123700	335275000	571000	571000	571000	571000	6
364	20230925	123600	331849000	571000	571000	571000	571000	0
365	20230925	123500	331849000	571000	571000	571000	571000	0
366	20230925	123400	331849000	571000	571000	571000	571000	2
367	20230925	123300	330707000	571000	571000	571000	571000	0
368	20230925	123200	330707000	571000	571000	571000	571000	0
369	20230925	123100	330707000	571000	571000	571000	571000	0
370	20230925	123000	330707000	571000	571000	571000	571000	0
371	20230925	122900	330707000	571000	571000	571000	571000	0
372	20230925	122800	330707000	571000	571000	571000	571000	0
373	20230925	122700	330707000	571000	571000	571000	571000	0
374	20230925	122600	330707000	571000	571000	571000	571000	0
375	20230925	122500	330707000	571000	571000	571000	571000	3
376	20230925	122400	328994000	571000	571000	571000	571000	0
377	20230925	122300	328994000	571000	571000	571000	571000	1
378	20230925	122200	328423000	570000	570000	570000	570000	0
379	20230925	122100	328423000	570000	570000	570000	570000	0
380	20230925	122000	328423000	570000	570000	570000	570000	0
381	20230925	121900	328423000	570000	570000	570000	570000	0
382	20230925	121800	328423000	570000	570000	570000	570000	0
383	20230925	121700	328423000	570000	570000	570000	570000	0
384	20230925	121600	328423000	570000	570000	570000	570000	0
385	20230925	121500	328423000	570000	570000	570000	570000	0
386	20230925	121400	328423000	570000	570000	570000	570000	0
387	20230925	121300	328423000	570000	570000	570000	570000	1
388	20230925	121200	327853000	570000	570000	570000	570000	0
389	20230925	121100	327853000	570000	570000	570000	570000	1
390	20230925	121000	327283000	570000	570000	570000	570000	0
391	20230925	120900	327283000	570000	570000	570000	570000	1
392	20230925	120800	326713000	570000	570000	570000	570000	0
393	20230925	120700	326713000	570000	570000	570000	570000	0
394	20230925	120600	326713000	570000	570000	570000	570000	0
395	20230925	120500	326713000	570000	570000	570000	570000	0
396	20230925	120400	326713000	570000	570000	570000	570000	1
397	20230925	120300	326143000	570000	570000	570000	570000	0
398	20230925	120200	326143000	570000	570000	570000	570000	0
399	20230925	120100	326143000	570000	570000	570000	570000	0
400	20230925	120000	326143000	570000	570000	570000	570000	1
401	20230925	115900	325573000	570000	570000	570000	570000	0
402	20230925	115800	325573000	570000	570000	570000	570000	0
403	20230925	115700	325573000	570000	570000	570000	570000	1
404	20230925	115600	325003000	571000	571000	571000	571000	1
405	20230925	115500	324432000	571000	571000	571000	571000	0
406	20230925	115400	324432000	571000	571000	571000	571000	0
407	20230925	115300	324432000	571000	571000	571000	571000	1
408	20230925	115200	323861000	571000	571000	571000	571000	0
409	20230925	115100	323861000	571000	571000	571000	571000	0
410	20230925	115000	323861000	571000	571000	571000	571000	0
411	20230925	114900	323861000	571000	571000	571000	571000	0
412	20230925	114800	323861000	571000	571000	571000	571000	0
413	20230925	114700	323861000	571000	571000	571000	571000	1
414	20230925	114600	323290000	572000	572000	572000	572000	0
415	20230925	114500	323290000	572000	572000	572000	572000	0
416	20230925	114400	323290000	572000	572000	572000	572000	1
417	20230925	114300	322718000	572000	571000	575000	571000	16
418	20230925	114200	313564000	569000	569000	569000	569000	0
419	20230925	114100	313564000	569000	569000	569000	569000	1
420	20230925	114000	312995000	570000	570000	570000	570000	1
421	20230925	113900	312425000	570000	570000	570000	570000	30
422	20230925	113800	295325000	569000	569000	569000	569000	0
423	20230925	113700	295325000	569000	569000	569000	569000	0
424	20230925	113600	295325000	569000	569000	569000	569000	0
425	20230925	113500	295325000	569000	569000	569000	569000	0
426	20230925	113400	295325000	569000	569000	569000	569000	1
427	20230925	113300	294756000	569000	569000	569000	569000	0
428	20230925	113200	294756000	569000	569000	569000	569000	0
429	20230925	113100	294756000	569000	569000	569000	569000	0
430	20230925	113000	294756000	569000	569000	569000	569000	0
431	20230925	112900	294756000	569000	569000	569000	569000	1
432	20230925	112800	294187000	569000	569000	569000	569000	1
433	20230925	112700	293618000	569000	569000	569000	569000	0
434	20230925	112600	293618000	569000	569000	569000	569000	0
435	20230925	112500	293618000	569000	569000	569000	569000	1
436	20230925	112400	293049000	570000	570000	570000	570000	3
437	20230925	112300	291339000	569000	569000	569000	569000	1
438	20230925	112200	290770000	570000	569000	570000	569000	11
439	20230925	112100	284501000	570000	570000	570000	570000	0
440	20230925	112000	284501000	570000	570000	570000	570000	1
441	20230925	111900	283931000	570000	570000	570000	570000	1
442	20230925	111800	283361000	570000	570000	570000	570000	0
443	20230925	111700	283361000	570000	570000	570000	570000	0
444	20230925	111600	283361000	570000	571000	571000	569000	5
445	20230925	111500	280511000	571000	571000	571000	571000	0
446	20230925	111400	280511000	571000	571000	571000	571000	1
447	20230925	111300	279940000	569000	569000	569000	569000	0
448	20230925	111200	279940000	569000	569000	569000	569000	0
449	20230925	111100	279940000	569000	569000	569000	569000	0
450	20230925	111000	279940000	569000	569000	569000	569000	0
451	20230925	110900	279940000	569000	569000	569000	569000	1
452	20230925	110800	279371000	570000	570000	570000	570000	0
453	20230925	110700	279371000	570000	570000	570000	570000	0
454	20230925	110600	279371000	570000	570000	570000	570000	0
455	20230925	110500	279371000	570000	570000	570000	570000	0
456	20230925	110400	279371000	570000	570000	570000	570000	1
457	20230925	110300	278801000	570000	570000	570000	570000	1
458	20230925	110200	278231000	570000	570000	570000	570000	0
459	20230925	110100	278231000	570000	570000	574000	570000	19
460	20230925	110000	267380000	569000	569000	569000	569000	1
461	20230925	105900	266811000	569000	569000	569000	569000	0
462	20230925	105800	266811000	569000	569000	569000	569000	0
463	20230925	105700	266811000	569000	569000	569000	569000	1
464	20230925	105600	266242000	572000	572000	572000	572000	0
465	20230925	105500	266242000	572000	572000	572000	572000	0
466	20230925	105400	266242000	572000	572000	572000	572000	0
467	20230925	105300	266242000	572000	572000	572000	572000	0
468	20230925	105200	266242000	572000	572000	572000	572000	0
469	20230925	105100	266242000	572000	572000	572000	572000	0
470	20230925	105000	266242000	572000	572000	572000	572000	1
471	20230925	104900	265670000	573000	573000	573000	573000	0
472	20230925	104800	265670000	573000	573000	573000	573000	2
473	20230925	104700	264524000	576000	574000	576000	574000	20
474	20230925	104600	253041000	574000	568000	574000	568000	47
475	20230925	104500	226265000	568000	568000	568000	568000	0
476	20230925	104400	226265000	568000	569000	569000	568000	2
477	20230925	104300	225128000	569000	569000	569000	569000	0
478	20230925	104200	225128000	569000	569000	569000	569000	0
479	20230925	104100	225128000	569000	569000	569000	569000	23
480	20230925	104000	212041000	568000	568000	568000	568000	19
481	20230925	103900	201249000	569000	569000	569000	569000	1
482	20230925	103800	200680000	568000	568000	568000	568000	1
483	20230925	103700	200112000	569000	569000	569000	569000	0
484	20230925	103600	200112000	569000	569000	569000	569000	0
485	20230925	103500	200112000	569000	569000	569000	569000	0
486	20230925	103400	200112000	569000	569000	569000	569000	0
487	20230925	103300	200112000	569000	569000	569000	569000	7
488	20230925	103200	196129000	569000	569000	569000	569000	13
489	20230925	103100	188732000	569000	569000	569000	569000	16
490	20230925	103000	179628000	569000	569000	569000	569000	6
491	20230925	102900	176214000	570000	570000	570000	570000	1
492	20230925	102800	175644000	570000	572000	572000	569000	103
493	20230925	102700	116855000	572000	572000	572000	572000	0
494	20230925	102600	116855000	572000	572000	572000	572000	0
495	20230925	102500	116855000	572000	572000	572000	572000	2
496	20230925	102400	115711000	573000	573000	573000	573000	0
497	20230925	102300	115711000	573000	573000	573000	573000	0
498	20230925	102200	115711000	573000	573000	573000	573000	4
499	20230925	102100	113419000	572000	572000	572000	572000	0
500	20230925	102000	113419000	572000	572000	572000	572000	0
501	20230925	101900	113419000	572000	572000	572000	572000	1
502	20230925	101800	112847000	572000	572000	572000	572000	0
503	20230925	101700	112847000	572000	572000	572000	572000	0
504	20230925	101600	112847000	572000	572000	572000	572000	0
505	20230925	101500	112847000	572000	572000	572000	572000	0
506	20230925	101400	112847000	572000	572000	572000	572000	0
507	20230925	101300	112847000	572000	572000	572000	572000	1
508	20230925	101200	112275000	573000	573000	573000	573000	0
509	20230925	101100	112275000	573000	573000	573000	573000	0
510	20230925	101000	112275000	573000	573000	573000	573000	1
511	20230925	100900	111702000	572000	572000	572000	572000	0
512	20230925	100800	111702000	572000	573000	573000	572000	33
513	20230925	100700	92822000	573000	573000	573000	573000	13
514	20230925	100600	85373000	572000	572000	572000	572000	1
515	20230925	100500	84801000	573000	573000	573000	573000	0
516	20230925	100400	84801000	573000	572000	573000	572000	4
517	20230925	100300	82512000	572000	572000	572000	572000	3
518	20230925	100200	80796000	572000	572000	572000	572000	1
519	20230925	100100	80224000	571000	571000	571000	571000	0
520	20230925	100000	80224000	571000	571000	571000	571000	1
521	20230925	095900	79653000	572000	572000	572000	572000	1
522	20230925	095800	79081000	571000	571000	571000	571000	0
523	20230925	095700	79081000	571000	571000	571000	571000	0
524	20230925	095600	79081000	571000	571000	571000	571000	0
525	20230925	095500	79081000	571000	571000	571000	571000	1
526	20230925	095400	78510000	571000	572000	572000	571000	10
527	20230925	095300	72794000	573000	573000	573000	573000	0
528	20230925	095200	72794000	573000	573000	573000	573000	0
529	20230925	095100	72794000	573000	573000	573000	573000	0
530	20230925	095000	72794000	573000	572000	573000	572000	2
531	20230925	094900	71649000	572000	572000	572000	572000	9
532	20230925	094800	66501000	573000	572000	573000	572000	16
533	20230925	094700	57334000	573000	573000	573000	573000	0
534	20230925	094600	57334000	573000	573000	573000	573000	12
535	20230925	094500	50458000	573000	573000	573000	573000	12
536	20230925	094400	43582000	573000	573000	573000	573000	3
537	20230925	094300	41863000	573000	573000	573000	573000	0
538	20230925	094200	41863000	573000	573000	573000	573000	1
539	20230925	094100	41290000	573000	573000	573000	573000	3
540	20230925	094000	39571000	573000	573000	573000	573000	0
541	20230925	093900	39571000	573000	573000	573000	573000	0
542	20230925	093800	39571000	573000	573000	573000	573000	0
543	20230925	093700	39571000	573000	573000	573000	573000	0
544	20230925	093600	39571000	573000	573000	573000	573000	0
545	20230925	093500	39571000	573000	573000	573000	573000	1
546	20230925	093400	38998000	573000	573000	573000	573000	0
547	20230925	093300	38998000	573000	573000	573000	573000	0
548	20230925	093200	38998000	573000	573000	573000	573000	0
549	20230925	093100	38998000	573000	573000	573000	573000	0
550	20230925	093000	38998000	573000	573000	573000	573000	1
551	20230925	092900	38425000	573000	573000	573000	573000	3
552	20230925	092800	36706000	574000	574000	574000	574000	1
553	20230925	092700	36132000	573000	573000	573000	573000	0
554	20230925	092600	36132000	573000	573000	573000	573000	2
555	20230925	092500	34986000	574000	574000	574000	574000	0
556	20230925	092400	34986000	574000	574000	574000	574000	0
557	20230925	092300	34986000	574000	574000	574000	574000	0
558	20230925	092200	34986000	574000	574000	574000	574000	0
559	20230925	092100	34986000	574000	574000	574000	574000	0
560	20230925	092000	34986000	574000	574000	574000	574000	0
561	20230925	091900	34986000	574000	574000	574000	574000	2
562	20230925	091800	33838000	574000	574000	574000	574000	0
563	20230925	091700	33838000	574000	574000	574000	574000	0
564	20230925	091600	33838000	574000	574000	574000	574000	8
565	20230925	091500	29246000	575000	575000	575000	575000	0
566	20230925	091400	29246000	575000	575000	575000	575000	0
567	20230925	091300	29246000	575000	575000	575000	575000	3
568	20230925	091200	27521000	575000	575000	575000	575000	6
569	20230925	091100	24071000	575000	575000	575000	575000	0
570	20230925	091000	24071000	575000	575000	575000	575000	1
571	20230925	090900	23496000	575000	574000	575000	574000	9
572	20230925	090800	18325000	573000	573000	573000	573000	7
573	20230925	090700	14314000	573000	573000	573000	573000	8
574	20230925	090600	9730000	573000	573000	573000	573000	1
575	20230925	090500	9157000	573000	573000	573000	573000	0
576	20230925	090400	9157000	573000	573000	573000	573000	0
577	20230925	090300	9157000	573000	573000	573000	573000	0
578	20230925	090200	9157000	573000	573000	573000	573000	0
579	20230925	090100	9157000	573000	573000	573000	573000	5
580	20230925	090000	6292000	572000	572000	572000	572000	11