KissMeData/003240/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183900	138582000	579000	579000	579000	579000	8
3	20240118	183800	138582000	579000	579000	579000	579000	0
4	20240118	183700	138582000	579000	579000	579000	579000	0
5	20240118	183600	138582000	579000	579000	579000	579000	0
6	20240118	183500	138582000	579000	579000	579000	579000	0
7	20240118	183400	138582000	579000	579000	579000	579000	0
8	20240118	183300	138582000	579000	579000	579000	579000	0
9	20240118	183200	138582000	579000	579000	579000	579000	0
10	20240118	183100	138582000	579000	579000	579000	579000	0
11	20240118	183000	138582000	579000	579000	579000	579000	0
12	20240118	182900	138582000	579000	579000	579000	579000	0
13	20240118	182800	138582000	579000	579000	579000	579000	0
14	20240118	182700	138582000	579000	579000	579000	579000	0
15	20240118	182600	138582000	579000	579000	579000	579000	0
16	20240118	182500	138582000	579000	579000	579000	579000	0
17	20240118	182400	138582000	579000	579000	579000	579000	0
18	20240118	182300	138582000	579000	579000	579000	579000	0
19	20240118	182200	138582000	579000	579000	579000	579000	0
20	20240118	182100	138582000	579000	579000	579000	579000	0
21	20240118	182000	138582000	579000	579000	579000	579000	0
22	20240118	181900	138582000	579000	579000	579000	579000	0
23	20240118	181800	138582000	579000	579000	579000	579000	0
24	20240118	181700	138582000	579000	579000	579000	579000	0
25	20240118	181600	138582000	579000	579000	579000	579000	0
26	20240118	181500	138582000	579000	579000	579000	579000	0
27	20240118	181400	138582000	579000	579000	579000	579000	0
28	20240118	181300	138582000	579000	579000	579000	579000	0
29	20240118	181200	138582000	579000	579000	579000	579000	0
30	20240118	181100	138582000	579000	579000	579000	579000	0
31	20240118	181000	138582000	579000	579000	579000	579000	0
32	20240118	180900	138582000	579000	579000	579000	579000	8
33	20240118	180800	138582000	579000	579000	579000	579000	0
34	20240118	180700	138582000	579000	579000	579000	579000	0
35	20240118	180600	138582000	579000	579000	579000	579000	0
36	20240118	180500	138582000	579000	579000	579000	579000	0
37	20240118	180400	138582000	579000	579000	579000	579000	0
38	20240118	180300	138582000	579000	579000	579000	579000	0
39	20240118	180200	138582000	579000	579000	579000	579000	0
40	20240118	180100	138582000	579000	579000	579000	579000	0
41	20240118	180000	138582000	579000	579000	579000	579000	0
42	20240118	175900	138582000	579000	579000	579000	579000	0
43	20240118	175800	138582000	579000	579000	579000	579000	0
44	20240118	175700	138582000	579000	579000	579000	579000	0
45	20240118	175600	138582000	579000	579000	579000	579000	0
46	20240118	175500	138582000	579000	579000	579000	579000	0
47	20240118	175400	138582000	579000	579000	579000	579000	0
48	20240118	175300	138582000	579000	579000	579000	579000	0
49	20240118	175200	138582000	579000	579000	579000	579000	0
50	20240118	175100	138582000	579000	579000	579000	579000	0
51	20240118	175000	138582000	579000	579000	579000	579000	0
52	20240118	174900	138582000	579000	579000	579000	579000	0
53	20240118	174800	138582000	579000	579000	579000	579000	0
54	20240118	174700	138582000	579000	579000	579000	579000	0
55	20240118	174600	138582000	579000	579000	579000	579000	0
56	20240118	174500	138582000	579000	579000	579000	579000	0
57	20240118	174400	138582000	579000	579000	579000	579000	0
58	20240118	174300	138582000	579000	579000	579000	579000	0
59	20240118	174200	138582000	579000	579000	579000	579000	0
60	20240118	174100	138582000	579000	579000	579000	579000	0
61	20240118	174000	138582000	579000	579000	579000	579000	0
62	20240118	173900	138582000	579000	579000	579000	579000	8
63	20240118	173800	138582000	579000	579000	579000	579000	0
64	20240118	173700	138582000	579000	579000	579000	579000	0
65	20240118	173600	138582000	579000	579000	579000	579000	0
66	20240118	173500	138582000	579000	579000	579000	579000	0
67	20240118	173400	138582000	579000	579000	579000	579000	0
68	20240118	173300	138582000	579000	579000	579000	579000	0
69	20240118	173200	138582000	579000	579000	579000	579000	0
70	20240118	173100	138582000	579000	579000	579000	579000	0
71	20240118	173000	138582000	579000	579000	579000	579000	0
72	20240118	172900	138582000	579000	579000	579000	579000	0
73	20240118	172800	138582000	579000	579000	579000	579000	0
74	20240118	172700	138582000	579000	579000	579000	579000	0
75	20240118	172600	138582000	579000	579000	579000	579000	0
76	20240118	172500	138582000	579000	579000	579000	579000	0
77	20240118	172400	138582000	579000	579000	579000	579000	0
78	20240118	172300	138582000	579000	579000	579000	579000	0
79	20240118	172200	138582000	579000	579000	579000	579000	0
80	20240118	172100	138582000	579000	579000	579000	579000	0
81	20240118	172000	138582000	579000	579000	579000	579000	0
82	20240118	171900	138582000	579000	579000	579000	579000	0
83	20240118	171800	138582000	579000	579000	579000	579000	0
84	20240118	171700	138582000	579000	579000	579000	579000	0
85	20240118	171600	138582000	579000	579000	579000	579000	0
86	20240118	171500	138582000	579000	579000	579000	579000	0
87	20240118	171400	138582000	579000	579000	579000	579000	0
88	20240118	171300	138582000	579000	579000	579000	579000	0
89	20240118	171200	138582000	579000	579000	579000	579000	0
90	20240118	171100	138582000	579000	579000	579000	579000	0
91	20240118	171000	138582000	579000	579000	579000	579000	0
92	20240118	170900	138582000	579000	579000	579000	579000	8
93	20240118	170800	138582000	579000	579000	579000	579000	0
94	20240118	170700	138582000	579000	579000	579000	579000	0
95	20240118	170600	138582000	579000	579000	579000	579000	0
96	20240118	170500	138582000	579000	579000	579000	579000	0
97	20240118	170400	138582000	579000	579000	579000	579000	0
98	20240118	170300	138582000	579000	579000	579000	579000	0
99	20240118	170200	138582000	579000	579000	579000	579000	0
100	20240118	170100	138582000	579000	579000	579000	579000	0
101	20240118	170000	138582000	579000	579000	579000	579000	0
102	20240118	165900	138582000	579000	579000	579000	579000	0
103	20240118	165800	138582000	579000	579000	579000	579000	0
104	20240118	165700	138582000	579000	579000	579000	579000	0
105	20240118	165600	138582000	579000	579000	579000	579000	0
106	20240118	165500	138582000	579000	579000	579000	579000	0
107	20240118	165400	138582000	579000	579000	579000	579000	0
108	20240118	165300	138582000	579000	579000	579000	579000	0
109	20240118	165200	138582000	579000	579000	579000	579000	0
110	20240118	165100	138582000	579000	579000	579000	579000	0
111	20240118	165000	138582000	579000	579000	579000	579000	0
112	20240118	164900	138582000	579000	579000	579000	579000	0
113	20240118	164800	138582000	579000	579000	579000	579000	0
114	20240118	164700	138582000	579000	579000	579000	579000	0
115	20240118	164600	138582000	579000	579000	579000	579000	0
116	20240118	164500	138582000	579000	579000	579000	579000	0
117	20240118	164400	138582000	579000	579000	579000	579000	0
118	20240118	164300	138582000	579000	579000	579000	579000	0
119	20240118	164200	138582000	579000	579000	579000	579000	0
120	20240118	164100	138582000	579000	579000	579000	579000	0
121	20240118	164000	138582000	579000	579000	579000	579000	0
122	20240118	163900	138582000	579000	579000	579000	579000	8
123	20240118	163800	138582000	579000	579000	579000	579000	0
124	20240118	163700	138582000	579000	579000	579000	579000	0
125	20240118	163600	138582000	579000	579000	579000	579000	0
126	20240118	163500	138582000	579000	579000	579000	579000	0
127	20240118	163400	138582000	579000	579000	579000	579000	0
128	20240118	163300	138582000	579000	579000	579000	579000	0
129	20240118	163200	138582000	579000	579000	579000	579000	0
130	20240118	163100	138582000	579000	579000	579000	579000	0
131	20240118	163000	138582000	579000	579000	579000	579000	0
132	20240118	162900	138582000	579000	579000	579000	579000	0
133	20240118	162800	138582000	579000	579000	579000	579000	0
134	20240118	162700	138582000	579000	579000	579000	579000	0
135	20240118	162600	138582000	579000	579000	579000	579000	0
136	20240118	162500	138582000	579000	579000	579000	579000	0
137	20240118	162400	138582000	579000	579000	579000	579000	0
138	20240118	162300	138582000	579000	579000	579000	579000	0
139	20240118	162200	138582000	579000	579000	579000	579000	0
140	20240118	162100	138582000	579000	579000	579000	579000	0
141	20240118	162000	138582000	579000	579000	579000	579000	0
142	20240118	161900	138582000	579000	579000	579000	579000	0
143	20240118	161800	138582000	579000	579000	579000	579000	0
144	20240118	161700	138582000	579000	579000	579000	579000	0
145	20240118	161600	138582000	579000	579000	579000	579000	0
146	20240118	161500	138582000	579000	579000	579000	579000	0
147	20240118	161400	138582000	579000	579000	579000	579000	0
148	20240118	161300	138582000	579000	579000	579000	579000	0
149	20240118	161200	138582000	579000	579000	579000	579000	0
150	20240118	161100	138582000	579000	579000	579000	579000	0
151	20240118	161000	138582000	579000	579000	579000	579000	0
152	20240118	160900	138582000	579000	579000	579000	579000	8
153	20240118	160800	138582000	579000	579000	579000	579000	0
154	20240118	160700	138582000	579000	579000	579000	579000	0
155	20240118	160600	138582000	579000	579000	579000	579000	0
156	20240118	160500	138582000	579000	579000	579000	579000	0
157	20240118	160400	138582000	579000	579000	579000	579000	0
158	20240118	160300	138582000	579000	579000	579000	579000	0
159	20240118	160200	138582000	579000	579000	579000	579000	0
160	20240118	160100	138582000	579000	579000	579000	579000	0
161	20240118	160000	138582000	579000	579000	579000	579000	0
162	20240118	155900	138582000	579000	579000	579000	579000	0
163	20240118	155800	138582000	579000	579000	579000	579000	0
164	20240118	155700	138582000	579000	579000	579000	579000	0
165	20240118	155600	138582000	579000	579000	579000	579000	0
166	20240118	155500	138582000	579000	579000	579000	579000	0
167	20240118	155400	138582000	579000	579000	579000	579000	0
168	20240118	155300	138582000	579000	579000	579000	579000	0
169	20240118	155200	138582000	579000	579000	579000	579000	0
170	20240118	155100	138582000	579000	579000	579000	579000	0
171	20240118	155000	138582000	579000	579000	579000	579000	0
172	20240118	154900	138582000	579000	579000	579000	579000	0
173	20240118	154800	138582000	579000	579000	579000	579000	0
174	20240118	154700	138582000	579000	579000	579000	579000	0
175	20240118	154600	138582000	579000	579000	579000	579000	0
176	20240118	154500	138582000	579000	579000	579000	579000	0
177	20240118	154400	138582000	579000	579000	579000	579000	0
178	20240118	154300	138582000	579000	579000	579000	579000	0
179	20240118	154200	138582000	579000	579000	579000	579000	0
180	20240118	154100	138582000	579000	579000	579000	579000	0
181	20240118	154000	138582000	579000	579000	579000	579000	0
182	20240118	153900	138582000	579000	579000	579000	579000	8
183	20240118	153800	138582000	579000	579000	579000	579000	0
184	20240118	153700	138582000	579000	579000	579000	579000	0
185	20240118	153600	138582000	579000	579000	579000	579000	0
186	20240118	153500	138582000	579000	579000	579000	579000	0
187	20240118	153400	138582000	579000	579000	579000	579000	0
188	20240118	153300	138582000	579000	579000	579000	579000	0
189	20240118	153200	138582000	579000	579000	579000	579000	0
190	20240118	153100	138582000	579000	579000	579000	579000	0
191	20240118	153000	138582000	579000	579000	579000	579000	8
192	20240118	152900	133950000	580000	580000	580000	580000	0
193	20240118	152800	133950000	580000	580000	580000	580000	0
194	20240118	152700	133950000	580000	580000	580000	580000	0
195	20240118	152600	133950000	580000	580000	580000	580000	0
196	20240118	152500	133950000	580000	580000	580000	580000	0
197	20240118	152400	133950000	580000	580000	580000	580000	0
198	20240118	152300	133950000	580000	580000	580000	580000	0
199	20240118	152200	133950000	580000	580000	580000	580000	0
200	20240118	152100	133950000	580000	580000	580000	580000	0
201	20240118	152000	133950000	580000	580000	580000	580000	0
202	20240118	151900	133950000	580000	580000	580000	580000	0
203	20240118	151800	133950000	580000	580000	580000	580000	0
204	20240118	151700	133950000	580000	580000	580000	580000	0
205	20240118	151600	133950000	580000	579000	580000	579000	5
206	20240118	151500	131054000	580000	580000	580000	580000	0
207	20240118	151400	131054000	580000	580000	580000	580000	0
208	20240118	151300	131054000	580000	580000	580000	580000	51
209	20240118	151200	101474000	578000	578000	578000	578000	1
210	20240118	151100	100896000	576000	576000	576000	576000	0
211	20240118	151000	100896000	576000	577000	577000	576000	3
212	20240118	150900	99167000	578000	578000	578000	578000	0
213	20240118	150800	99167000	578000	578000	578000	578000	0
214	20240118	150700	99167000	578000	578000	578000	578000	0
215	20240118	150600	99167000	578000	578000	578000	578000	0
216	20240118	150500	99167000	578000	578000	578000	578000	0
217	20240118	150400	99167000	578000	578000	578000	578000	0
218	20240118	150300	99167000	578000	578000	578000	578000	0
219	20240118	150200	99167000	578000	578000	578000	578000	0
220	20240118	150100	99167000	578000	578000	578000	578000	0
221	20240118	150000	99167000	578000	578000	578000	578000	0
222	20240118	145900	99167000	578000	578000	578000	578000	0
223	20240118	145800	99167000	578000	578000	578000	578000	0
224	20240118	145700	99167000	578000	578000	578000	578000	0
225	20240118	145600	99167000	578000	578000	578000	578000	0
226	20240118	145500	99167000	578000	577000	578000	577000	7
227	20240118	145400	95123000	576000	576000	576000	576000	0
228	20240118	145300	95123000	576000	576000	576000	576000	1
229	20240118	145200	94547000	577000	577000	577000	577000	0
230	20240118	145100	94547000	577000	577000	577000	577000	1
231	20240118	145000	93970000	577000	577000	577000	577000	0
232	20240118	144900	93970000	577000	577000	577000	577000	0
233	20240118	144800	93970000	577000	577000	577000	577000	0
234	20240118	144700	93970000	577000	577000	577000	577000	0
235	20240118	144600	93970000	577000	577000	577000	577000	0
236	20240118	144500	93970000	577000	577000	577000	577000	0
237	20240118	144400	93970000	577000	577000	577000	577000	0
238	20240118	144300	93970000	577000	577000	577000	577000	0
239	20240118	144200	93970000	577000	577000	577000	577000	2
240	20240118	144100	92816000	577000	577000	577000	577000	0
241	20240118	144000	92816000	577000	577000	577000	577000	1
242	20240118	143900	92239000	576000	576000	576000	576000	0
243	20240118	143800	92239000	576000	576000	576000	576000	0
244	20240118	143700	92239000	576000	576000	576000	576000	0
245	20240118	143600	92239000	576000	576000	576000	576000	0
246	20240118	143500	92239000	576000	576000	576000	576000	0
247	20240118	143400	92239000	576000	576000	576000	576000	2
248	20240118	143300	91087000	576000	576000	576000	576000	0
249	20240118	143200	91087000	576000	576000	576000	576000	0
250	20240118	143100	91087000	576000	576000	576000	576000	0
251	20240118	143000	91087000	576000	576000	576000	576000	0
252	20240118	142900	91087000	576000	576000	576000	576000	0
253	20240118	142800	91087000	576000	576000	576000	576000	0
254	20240118	142700	91087000	576000	576000	576000	576000	0
255	20240118	142600	91087000	576000	576000	576000	576000	0
256	20240118	142500	91087000	576000	576000	576000	576000	0
257	20240118	142400	91087000	576000	576000	576000	576000	0
258	20240118	142300	91087000	576000	576000	576000	576000	0
259	20240118	142200	91087000	576000	576000	576000	576000	0
260	20240118	142100	91087000	576000	576000	576000	576000	0
261	20240118	142000	91087000	576000	576000	576000	576000	0
262	20240118	141900	91087000	576000	576000	576000	576000	1
263	20240118	141800	90511000	576000	576000	576000	576000	0
264	20240118	141700	90511000	576000	576000	576000	576000	0
265	20240118	141600	90511000	576000	576000	576000	576000	0
266	20240118	141500	90511000	576000	576000	576000	576000	0
267	20240118	141400	90511000	576000	576000	576000	576000	0
268	20240118	141300	90511000	576000	576000	576000	576000	0
269	20240118	141200	90511000	576000	576000	576000	576000	0
270	20240118	141100	90511000	576000	576000	576000	576000	0
271	20240118	141000	90511000	576000	576000	576000	576000	0
272	20240118	140900	90511000	576000	576000	576000	576000	0
273	20240118	140800	90511000	576000	576000	576000	576000	1
274	20240118	140700	89935000	576000	576000	576000	576000	0
275	20240118	140600	89935000	576000	576000	576000	576000	0
276	20240118	140500	89935000	576000	576000	576000	576000	0
277	20240118	140400	89935000	576000	576000	576000	576000	0
278	20240118	140300	89935000	576000	576000	576000	576000	0
279	20240118	140200	89935000	576000	576000	576000	576000	0
280	20240118	140100	89935000	576000	576000	576000	576000	1
281	20240118	140000	89359000	576000	576000	576000	576000	0
282	20240118	135900	89359000	576000	576000	576000	576000	0
283	20240118	135800	89359000	576000	576000	576000	576000	0
284	20240118	135700	89359000	576000	576000	576000	576000	0
285	20240118	135600	89359000	576000	576000	576000	576000	0
286	20240118	135500	89359000	576000	576000	576000	576000	0
287	20240118	135400	89359000	576000	576000	576000	576000	0
288	20240118	135300	89359000	576000	576000	576000	576000	0
289	20240118	135200	89359000	576000	576000	576000	576000	1
290	20240118	135100	88783000	578000	578000	578000	578000	0
291	20240118	135000	88783000	578000	578000	578000	578000	0
292	20240118	134900	88783000	578000	578000	578000	578000	0
293	20240118	134800	88783000	578000	578000	578000	578000	0
294	20240118	134700	88783000	578000	578000	578000	578000	0
295	20240118	134600	88783000	578000	578000	578000	578000	0
296	20240118	134500	88783000	578000	578000	578000	578000	0
297	20240118	134400	88783000	578000	578000	578000	578000	32
298	20240118	134300	70287000	579000	579000	579000	579000	0
299	20240118	134200	70287000	579000	579000	579000	579000	0
300	20240118	134100	70287000	579000	579000	579000	579000	0
301	20240118	134000	70287000	579000	579000	579000	579000	6
302	20240118	133900	66813000	580000	580000	580000	580000	0
303	20240118	133800	66813000	580000	580000	580000	580000	0
304	20240118	133700	66813000	580000	580000	580000	580000	1
305	20240118	133600	66233000	581000	581000	581000	581000	0
306	20240118	133500	66233000	581000	581000	581000	581000	0
307	20240118	133400	66233000	581000	581000	581000	581000	0
308	20240118	133300	66233000	581000	581000	581000	581000	0
309	20240118	133200	66233000	581000	581000	581000	581000	1
310	20240118	133100	65652000	582000	582000	582000	582000	0
311	20240118	133000	65652000	582000	582000	582000	582000	0
312	20240118	132900	65652000	582000	582000	582000	582000	0
313	20240118	132800	65652000	582000	582000	582000	582000	0
314	20240118	132700	65652000	582000	582000	582000	582000	0
315	20240118	132600	65652000	582000	582000	582000	582000	0
316	20240118	132500	65652000	582000	582000	582000	582000	0
317	20240118	132400	65652000	582000	582000	582000	582000	0
318	20240118	132300	65652000	582000	582000	582000	582000	0
319	20240118	132200	65652000	582000	582000	582000	582000	0
320	20240118	132100	65652000	582000	582000	582000	582000	0
321	20240118	132000	65652000	582000	582000	582000	582000	0
322	20240118	131900	65652000	582000	582000	582000	582000	0
323	20240118	131800	65652000	582000	582000	582000	582000	0
324	20240118	131700	65652000	582000	582000	582000	582000	0
325	20240118	131600	65652000	582000	582000	582000	582000	0
326	20240118	131500	65652000	582000	582000	582000	582000	0
327	20240118	131400	65652000	582000	582000	582000	582000	0
328	20240118	131300	65652000	582000	582000	582000	582000	0
329	20240118	131200	65652000	582000	582000	582000	582000	0
330	20240118	131100	65652000	582000	582000	582000	582000	0
331	20240118	131000	65652000	582000	582000	582000	582000	0
332	20240118	130900	65652000	582000	582000	582000	582000	0
333	20240118	130800	65652000	582000	582000	582000	582000	0
334	20240118	130700	65652000	582000	582000	582000	582000	0
335	20240118	130600	65652000	582000	582000	582000	582000	0
336	20240118	130500	65652000	582000	582000	582000	582000	0
337	20240118	130400	65652000	582000	582000	582000	582000	0
338	20240118	130300	65652000	582000	582000	582000	582000	0
339	20240118	130200	65652000	582000	582000	582000	582000	0
340	20240118	130100	65652000	582000	582000	582000	582000	0
341	20240118	130000	65652000	582000	582000	582000	582000	1
342	20240118	125900	65070000	580000	580000	580000	580000	0
343	20240118	125800	65070000	580000	580000	580000	580000	2
344	20240118	125700	63910000	581000	581000	581000	581000	0
345	20240118	125600	63910000	581000	581000	581000	581000	0
346	20240118	125500	63910000	581000	581000	581000	581000	0
347	20240118	125400	63910000	581000	581000	581000	581000	0
348	20240118	125300	63910000	581000	581000	581000	581000	0
349	20240118	125200	63910000	581000	581000	581000	581000	0
350	20240118	125100	63910000	581000	581000	581000	581000	0
351	20240118	125000	63910000	581000	581000	581000	581000	0
352	20240118	124900	63910000	581000	581000	581000	581000	0
353	20240118	124800	63910000	581000	581000	581000	581000	0
354	20240118	124700	63910000	581000	581000	581000	581000	0
355	20240118	124600	63910000	581000	581000	581000	581000	0
356	20240118	124500	63910000	581000	581000	581000	581000	0
357	20240118	124400	63910000	581000	581000	581000	581000	0
358	20240118	124300	63910000	581000	581000	581000	581000	0
359	20240118	124200	63910000	581000	581000	581000	581000	0
360	20240118	124100	63910000	581000	581000	581000	581000	1
361	20240118	124000	63329000	581000	581000	581000	581000	0
362	20240118	123900	63329000	581000	581000	581000	581000	1
363	20240118	123800	62748000	580000	580000	580000	580000	0
364	20240118	123700	62748000	580000	580000	580000	580000	0
365	20240118	123600	62748000	580000	580000	580000	580000	0
366	20240118	123500	62748000	580000	580000	580000	580000	2
367	20240118	123400	61588000	580000	580000	580000	580000	0
368	20240118	123300	61588000	580000	580000	580000	580000	0
369	20240118	123200	61588000	580000	580000	580000	580000	0
370	20240118	123100	61588000	580000	580000	580000	580000	0
371	20240118	123000	61588000	580000	580000	580000	580000	0
372	20240118	122900	61588000	580000	580000	580000	580000	0
373	20240118	122800	61588000	580000	580000	580000	580000	0
374	20240118	122700	61588000	580000	580000	580000	580000	0
375	20240118	122600	61588000	580000	580000	580000	580000	0
376	20240118	122500	61588000	580000	580000	580000	580000	0
377	20240118	122400	61588000	580000	580000	580000	580000	0
378	20240118	122300	61588000	580000	580000	580000	580000	0
379	20240118	122200	61588000	580000	580000	580000	580000	0
380	20240118	122100	61588000	580000	580000	580000	580000	0
381	20240118	122000	61588000	580000	580000	580000	580000	1
382	20240118	121900	61008000	580000	580000	580000	580000	0
383	20240118	121800	61008000	580000	580000	580000	580000	0
384	20240118	121700	61008000	580000	580000	580000	580000	0
385	20240118	121600	61008000	580000	580000	580000	580000	0
386	20240118	121500	61008000	580000	579000	580000	579000	2
387	20240118	121400	59849000	579000	579000	579000	579000	1
388	20240118	121300	59270000	580000	580000	580000	580000	0
389	20240118	121200	59270000	580000	580000	580000	580000	1
390	20240118	121100	58690000	580000	580000	580000	580000	0
391	20240118	121000	58690000	580000	580000	580000	580000	0
392	20240118	120900	58690000	580000	580000	580000	580000	0
393	20240118	120800	58690000	580000	580000	580000	580000	0
394	20240118	120700	58690000	580000	580000	580000	580000	0
395	20240118	120600	58690000	580000	580000	580000	580000	0
396	20240118	120500	58690000	580000	580000	580000	580000	0
397	20240118	120400	58690000	580000	580000	580000	580000	0
398	20240118	120300	58690000	580000	580000	580000	580000	0
399	20240118	120200	58690000	580000	580000	580000	580000	0
400	20240118	120100	58690000	580000	580000	580000	580000	0
401	20240118	120000	58690000	580000	580000	580000	580000	2
402	20240118	115900	57530000	580000	580000	580000	580000	3
403	20240118	115800	55790000	580000	580000	580000	580000	0
404	20240118	115700	55790000	580000	580000	580000	580000	0
405	20240118	115600	55790000	580000	580000	580000	580000	0
406	20240118	115500	55790000	580000	580000	580000	580000	2
407	20240118	115400	54630000	580000	580000	580000	580000	0
408	20240118	115300	54630000	580000	580000	580000	580000	0
409	20240118	115200	54630000	580000	580000	580000	580000	0
410	20240118	115100	54630000	580000	580000	580000	580000	9
411	20240118	115000	49410000	580000	580000	580000	580000	10
412	20240118	114900	43610000	580000	580000	580000	580000	2
413	20240118	114800	42450000	579000	579000	579000	579000	0
414	20240118	114700	42450000	579000	579000	579000	579000	0
415	20240118	114600	42450000	579000	579000	579000	579000	0
416	20240118	114500	42450000	579000	579000	579000	579000	0
417	20240118	114400	42450000	579000	579000	579000	579000	0
418	20240118	114300	42450000	579000	579000	579000	579000	0
419	20240118	114200	42450000	579000	579000	579000	579000	1
420	20240118	114100	41871000	579000	579000	579000	579000	0
421	20240118	114000	41871000	579000	579000	579000	579000	0
422	20240118	113900	41871000	579000	579000	579000	579000	0
423	20240118	113800	41871000	579000	579000	579000	579000	0
424	20240118	113700	41871000	579000	579000	579000	579000	0
425	20240118	113600	41871000	579000	579000	579000	579000	0
426	20240118	113500	41871000	579000	579000	579000	579000	1
427	20240118	113400	41292000	579000	579000	579000	579000	1
428	20240118	113300	40713000	579000	579000	579000	579000	0
429	20240118	113200	40713000	579000	579000	579000	579000	0
430	20240118	113100	40713000	579000	579000	579000	579000	0
431	20240118	113000	40713000	579000	579000	579000	579000	0
432	20240118	112900	40713000	579000	579000	579000	579000	0
433	20240118	112800	40713000	579000	579000	579000	579000	0
434	20240118	112700	40713000	579000	579000	579000	579000	0
435	20240118	112600	40713000	579000	579000	579000	579000	0
436	20240118	112500	40713000	579000	579000	579000	579000	1
437	20240118	112400	40134000	580000	580000	580000	580000	0
438	20240118	112300	40134000	580000	580000	580000	580000	1
439	20240118	112200	39554000	580000	580000	580000	580000	0
440	20240118	112100	39554000	580000	580000	580000	580000	0
441	20240118	112000	39554000	580000	580000	580000	580000	0
442	20240118	111900	39554000	580000	580000	580000	580000	0
443	20240118	111800	39554000	580000	580000	580000	580000	0
444	20240118	111700	39554000	580000	580000	580000	580000	1
445	20240118	111600	38974000	580000	580000	580000	580000	0
446	20240118	111500	38974000	580000	580000	580000	580000	0
447	20240118	111400	38974000	580000	580000	580000	580000	0
448	20240118	111300	38974000	580000	580000	580000	580000	0
449	20240118	111200	38974000	580000	580000	580000	580000	1
450	20240118	111100	38394000	579000	579000	579000	579000	3
451	20240118	111000	36657000	579000	579000	579000	579000	0
452	20240118	110900	36657000	579000	579000	579000	579000	0
453	20240118	110800	36657000	579000	579000	579000	579000	2
454	20240118	110700	35499000	580000	580000	580000	580000	0
455	20240118	110600	35499000	580000	580000	580000	580000	0
456	20240118	110500	35499000	580000	580000	580000	580000	1
457	20240118	110400	34919000	580000	580000	580000	580000	0
458	20240118	110300	34919000	580000	580000	580000	580000	0
459	20240118	110200	34919000	580000	580000	580000	580000	0
460	20240118	110100	34919000	580000	580000	580000	580000	1
461	20240118	110000	34339000	580000	580000	580000	580000	0
462	20240118	105900	34339000	580000	580000	580000	580000	1
463	20240118	105800	33759000	580000	580000	580000	580000	0
464	20240118	105700	33759000	580000	580000	580000	580000	0
465	20240118	105600	33759000	580000	580000	580000	580000	0
466	20240118	105500	33759000	580000	580000	580000	580000	0
467	20240118	105400	33759000	580000	580000	580000	580000	0
468	20240118	105300	33759000	580000	580000	580000	580000	0
469	20240118	105200	33759000	580000	580000	580000	580000	0
470	20240118	105100	33759000	580000	580000	580000	580000	1
471	20240118	105000	33179000	581000	581000	581000	581000	0
472	20240118	104900	33179000	581000	581000	581000	581000	0
473	20240118	104800	33179000	581000	581000	581000	581000	0
474	20240118	104700	33179000	581000	581000	581000	581000	0
475	20240118	104600	33179000	581000	581000	581000	581000	0
476	20240118	104500	33179000	581000	581000	581000	581000	0
477	20240118	104400	33179000	581000	581000	581000	581000	0
478	20240118	104300	33179000	581000	581000	581000	581000	1
479	20240118	104200	32598000	581000	582000	582000	581000	5
480	20240118	104100	29692000	582000	582000	582000	582000	0
481	20240118	104000	29692000	582000	582000	582000	582000	1
482	20240118	103900	29110000	581000	581000	581000	581000	0
483	20240118	103800	29110000	581000	581000	581000	581000	0
484	20240118	103700	29110000	581000	581000	581000	581000	0
485	20240118	103600	29110000	581000	580000	581000	580000	7
486	20240118	103500	25044000	581000	580000	581000	580000	2
487	20240118	103400	23883000	580000	580000	580000	580000	1
488	20240118	103300	23303000	580000	580000	580000	580000	0
489	20240118	103200	23303000	580000	580000	580000	580000	0
490	20240118	103100	23303000	580000	580000	580000	580000	0
491	20240118	103000	23303000	580000	580000	580000	580000	0
492	20240118	102900	23303000	580000	580000	580000	580000	0
493	20240118	102800	23303000	580000	580000	580000	580000	0
494	20240118	102700	23303000	580000	580000	580000	580000	0
495	20240118	102600	23303000	580000	580000	580000	580000	0
496	20240118	102500	23303000	580000	580000	580000	580000	1
497	20240118	102400	22723000	581000	581000	581000	581000	1
498	20240118	102300	22142000	581000	581000	581000	581000	0
499	20240118	102200	22142000	581000	581000	581000	581000	0
500	20240118	102100	22142000	581000	581000	581000	581000	1
501	20240118	102000	21561000	581000	581000	581000	581000	0
502	20240118	101900	21561000	581000	581000	581000	581000	0
503	20240118	101800	21561000	581000	581000	581000	581000	0
504	20240118	101700	21561000	581000	581000	581000	581000	2
505	20240118	101600	20399000	582000	582000	582000	582000	1
506	20240118	101500	19817000	581000	581000	581000	581000	2
507	20240118	101400	18655000	581000	581000	581000	581000	0
508	20240118	101300	18655000	581000	581000	581000	581000	0
509	20240118	101200	18655000	581000	581000	581000	581000	0
510	20240118	101100	18655000	581000	581000	581000	581000	0
511	20240118	101000	18655000	581000	581000	581000	581000	0
512	20240118	100900	18655000	581000	581000	581000	581000	0
513	20240118	100800	18655000	581000	581000	581000	581000	1
514	20240118	100700	18074000	583000	583000	583000	583000	0
515	20240118	100600	18074000	583000	583000	583000	583000	0
516	20240118	100500	18074000	583000	583000	583000	583000	0
517	20240118	100400	18074000	583000	583000	583000	583000	0
518	20240118	100300	18074000	583000	583000	583000	583000	0
519	20240118	100200	18074000	583000	583000	583000	583000	0
520	20240118	100100	18074000	583000	583000	583000	583000	2
521	20240118	100000	16908000	583000	583000	583000	583000	1
522	20240118	095900	16325000	581000	581000	581000	581000	1
523	20240118	095800	15744000	581000	581000	581000	581000	0
524	20240118	095700	15744000	581000	581000	581000	581000	0
525	20240118	095600	15744000	581000	581000	581000	581000	0
526	20240118	095500	15744000	581000	581000	581000	581000	0
527	20240118	095400	15744000	581000	581000	581000	581000	0
528	20240118	095300	15744000	581000	581000	581000	581000	0
529	20240118	095200	15744000	581000	581000	581000	581000	0
530	20240118	095100	15744000	581000	581000	581000	581000	1
531	20240118	095000	15163000	583000	583000	583000	583000	0
532	20240118	094900	15163000	583000	583000	583000	583000	0
533	20240118	094800	15163000	583000	583000	583000	583000	0
534	20240118	094700	15163000	583000	583000	583000	583000	1
535	20240118	094600	14580000	582000	582000	582000	582000	0
536	20240118	094500	14580000	582000	582000	582000	582000	0
537	20240118	094400	14580000	582000	582000	582000	582000	0
538	20240118	094300	14580000	582000	582000	582000	582000	0
539	20240118	094200	14580000	582000	582000	582000	582000	1
540	20240118	094100	13998000	582000	582000	582000	582000	0
541	20240118	094000	13998000	582000	582000	582000	582000	0
542	20240118	093900	13998000	582000	582000	582000	582000	1
543	20240118	093800	13416000	582000	582000	582000	582000	0
544	20240118	093700	13416000	582000	582000	582000	582000	0
545	20240118	093600	13416000	582000	582000	582000	582000	0
546	20240118	093500	13416000	582000	582000	582000	582000	0
547	20240118	093400	13416000	582000	582000	582000	582000	1
548	20240118	093300	12834000	583000	583000	583000	583000	0
549	20240118	093200	12834000	583000	583000	583000	583000	0
550	20240118	093100	12834000	583000	583000	583000	583000	0
551	20240118	093000	12834000	583000	583000	583000	583000	0
552	20240118	092900	12834000	583000	583000	583000	583000	0
553	20240118	092800	12834000	583000	583000	583000	583000	0
554	20240118	092700	12834000	583000	583000	583000	583000	0
555	20240118	092600	12834000	583000	583000	583000	583000	0
556	20240118	092500	12834000	583000	584000	584000	583000	4
557	20240118	092400	10499000	586000	586000	586000	586000	1
558	20240118	092300	9913000	583000	583000	583000	583000	0
559	20240118	092200	9913000	583000	583000	583000	583000	0
560	20240118	092100	9913000	583000	583000	583000	583000	0
561	20240118	092000	9913000	583000	583000	583000	583000	0
562	20240118	091900	9913000	583000	584000	584000	583000	15
563	20240118	091800	1167000	586000	586000	586000	586000	0
564	20240118	091700	1167000	586000	586000	586000	586000	0
565	20240118	091600	1167000	586000	586000	586000	586000	1
566	20240118	091500	581000	581000	581000	581000	581000	0
567	20240118	091400	581000	581000	581000	581000	581000	0
568	20240118	091300	581000	581000	581000	581000	581000	0
569	20240118	091200	581000	581000	581000	581000	581000	0
570	20240118	091100	581000	581000	581000	581000	581000	0
571	20240118	091000	581000	581000	581000	581000	581000	0
572	20240118	090900	581000	581000	581000	581000	581000	0
573	20240118	090800	581000	581000	581000	581000	581000	0
574	20240118	090700	581000	581000	581000	581000	581000	0
575	20240118	090600	581000	581000	581000	581000	581000	0
576	20240118	090500	581000	581000	581000	581000	581000	0
577	20240118	090400	581000	581000	581000	581000	581000	0
578	20240118	090300	581000	581000	581000	581000	581000	0
579	20240118	090200	581000	581000	581000	581000	581000	0
580	20240118	090100	581000	581000	581000	581000	581000	0
581	20240118	090000	581000	581000	581000	581000	581000	1