KissMeData/003240/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	183900	135183000	569000	569000	569000	569000	20
3	20240814	183800	135183000	569000	569000	569000	569000	0
4	20240814	183700	135183000	569000	569000	569000	569000	0
5	20240814	183600	135183000	569000	569000	569000	569000	0
6	20240814	183500	135183000	569000	569000	569000	569000	0
7	20240814	183400	135183000	569000	569000	569000	569000	0
8	20240814	183300	135183000	569000	569000	569000	569000	0
9	20240814	183200	135183000	569000	569000	569000	569000	0
10	20240814	183100	135183000	569000	569000	569000	569000	0
11	20240814	183000	135183000	569000	569000	569000	569000	0
12	20240814	182900	135183000	569000	569000	569000	569000	0
13	20240814	182800	135183000	569000	569000	569000	569000	0
14	20240814	182700	135183000	569000	569000	569000	569000	0
15	20240814	182600	135183000	569000	569000	569000	569000	0
16	20240814	182500	135183000	569000	569000	569000	569000	0
17	20240814	182400	135183000	569000	569000	569000	569000	0
18	20240814	182300	135183000	569000	569000	569000	569000	0
19	20240814	182200	135183000	569000	569000	569000	569000	0
20	20240814	182100	135183000	569000	569000	569000	569000	0
21	20240814	182000	135183000	569000	569000	569000	569000	0
22	20240814	181900	135183000	569000	569000	569000	569000	0
23	20240814	181800	135183000	569000	569000	569000	569000	0
24	20240814	181700	135183000	569000	569000	569000	569000	0
25	20240814	181600	135183000	569000	569000	569000	569000	0
26	20240814	181500	135183000	569000	569000	569000	569000	0
27	20240814	181400	135183000	569000	569000	569000	569000	0
28	20240814	181300	135183000	569000	569000	569000	569000	0
29	20240814	181200	135183000	569000	569000	569000	569000	0
30	20240814	181100	135183000	569000	569000	569000	569000	0
31	20240814	181000	135183000	569000	569000	569000	569000	0
32	20240814	180900	135183000	569000	569000	569000	569000	20
33	20240814	180800	135183000	569000	569000	569000	569000	0
34	20240814	180700	135183000	569000	569000	569000	569000	0
35	20240814	180600	135183000	569000	569000	569000	569000	0
36	20240814	180500	135183000	569000	569000	569000	569000	0
37	20240814	180400	135183000	569000	569000	569000	569000	0
38	20240814	180300	135183000	569000	569000	569000	569000	0
39	20240814	180200	135183000	569000	569000	569000	569000	0
40	20240814	180100	135183000	569000	569000	569000	569000	0
41	20240814	180000	135183000	569000	569000	569000	569000	0
42	20240814	175900	135183000	569000	569000	569000	569000	0
43	20240814	175800	135183000	569000	569000	569000	569000	0
44	20240814	175700	135183000	569000	569000	569000	569000	0
45	20240814	175600	135183000	569000	569000	569000	569000	0
46	20240814	175500	135183000	569000	569000	569000	569000	0
47	20240814	175400	135183000	569000	569000	569000	569000	0
48	20240814	175300	135183000	569000	569000	569000	569000	0
49	20240814	175200	135183000	569000	569000	569000	569000	0
50	20240814	175100	135183000	569000	569000	569000	569000	0
51	20240814	175000	135183000	569000	569000	569000	569000	0
52	20240814	174900	135183000	569000	569000	569000	569000	0
53	20240814	174800	135183000	569000	569000	569000	569000	0
54	20240814	174700	135183000	569000	569000	569000	569000	0
55	20240814	174600	135183000	569000	569000	569000	569000	0
56	20240814	174500	135183000	569000	569000	569000	569000	0
57	20240814	174400	135183000	569000	569000	569000	569000	0
58	20240814	174300	135183000	569000	569000	569000	569000	0
59	20240814	174200	135183000	569000	569000	569000	569000	0
60	20240814	174100	135183000	569000	569000	569000	569000	0
61	20240814	174000	135183000	569000	569000	569000	569000	0
62	20240814	173900	135183000	569000	569000	569000	569000	20
63	20240814	173800	135183000	569000	569000	569000	569000	0
64	20240814	173700	135183000	569000	569000	569000	569000	0
65	20240814	173600	135183000	569000	569000	569000	569000	0
66	20240814	173500	135183000	569000	569000	569000	569000	0
67	20240814	173400	135183000	569000	569000	569000	569000	0
68	20240814	173300	135183000	569000	569000	569000	569000	0
69	20240814	173200	135183000	569000	569000	569000	569000	0
70	20240814	173100	135183000	569000	569000	569000	569000	0
71	20240814	173000	135183000	569000	569000	569000	569000	0
72	20240814	172900	135183000	569000	569000	569000	569000	0
73	20240814	172800	135183000	569000	569000	569000	569000	0
74	20240814	172700	135183000	569000	569000	569000	569000	0
75	20240814	172600	135183000	569000	569000	569000	569000	0
76	20240814	172500	135183000	569000	569000	569000	569000	0
77	20240814	172400	135183000	569000	569000	569000	569000	0
78	20240814	172300	135183000	569000	569000	569000	569000	0
79	20240814	172200	135183000	569000	569000	569000	569000	0
80	20240814	172100	135183000	569000	569000	569000	569000	0
81	20240814	172000	135183000	569000	569000	569000	569000	0
82	20240814	171900	135183000	569000	569000	569000	569000	0
83	20240814	171800	135183000	569000	569000	569000	569000	0
84	20240814	171700	135183000	569000	569000	569000	569000	0
85	20240814	171600	135183000	569000	569000	569000	569000	0
86	20240814	171500	135183000	569000	569000	569000	569000	0
87	20240814	171400	135183000	569000	569000	569000	569000	0
88	20240814	171300	135183000	569000	569000	569000	569000	0
89	20240814	171200	135183000	569000	569000	569000	569000	0
90	20240814	171100	135183000	569000	569000	569000	569000	0
91	20240814	171000	135183000	569000	569000	569000	569000	0
92	20240814	170900	135183000	569000	569000	569000	569000	20
93	20240814	170800	135183000	569000	569000	569000	569000	0
94	20240814	170700	135183000	569000	569000	569000	569000	0
95	20240814	170600	135183000	569000	569000	569000	569000	0
96	20240814	170500	135183000	569000	569000	569000	569000	0
97	20240814	170400	135183000	569000	569000	569000	569000	0
98	20240814	170300	135183000	569000	569000	569000	569000	0
99	20240814	170200	135183000	569000	569000	569000	569000	0
100	20240814	170100	135183000	569000	569000	569000	569000	0
101	20240814	170000	135183000	569000	569000	569000	569000	0
102	20240814	165900	135183000	569000	569000	569000	569000	0
103	20240814	165800	135183000	569000	569000	569000	569000	0
104	20240814	165700	135183000	569000	569000	569000	569000	0
105	20240814	165600	135183000	569000	569000	569000	569000	0
106	20240814	165500	135183000	569000	569000	569000	569000	0
107	20240814	165400	135183000	569000	569000	569000	569000	0
108	20240814	165300	135183000	569000	569000	569000	569000	0
109	20240814	165200	135183000	569000	569000	569000	569000	0
110	20240814	165100	135183000	569000	569000	569000	569000	0
111	20240814	165000	135183000	569000	569000	569000	569000	0
112	20240814	164900	135183000	569000	569000	569000	569000	0
113	20240814	164800	135183000	569000	569000	569000	569000	0
114	20240814	164700	135183000	569000	569000	569000	569000	0
115	20240814	164600	135183000	569000	569000	569000	569000	0
116	20240814	164500	135183000	569000	569000	569000	569000	0
117	20240814	164400	135183000	569000	569000	569000	569000	0
118	20240814	164300	135183000	569000	569000	569000	569000	0
119	20240814	164200	135183000	569000	569000	569000	569000	0
120	20240814	164100	135183000	569000	569000	569000	569000	0
121	20240814	164000	135183000	569000	569000	569000	569000	0
122	20240814	163900	135183000	569000	569000	569000	569000	20
123	20240814	163800	135183000	569000	569000	569000	569000	0
124	20240814	163700	135183000	569000	569000	569000	569000	0
125	20240814	163600	135183000	569000	569000	569000	569000	0
126	20240814	163500	135183000	569000	569000	569000	569000	0
127	20240814	163400	135183000	569000	569000	569000	569000	0
128	20240814	163300	135183000	569000	569000	569000	569000	0
129	20240814	163200	135183000	569000	569000	569000	569000	0
130	20240814	163100	135183000	569000	569000	569000	569000	0
131	20240814	163000	135183000	569000	569000	569000	569000	0
132	20240814	162900	135183000	569000	569000	569000	569000	0
133	20240814	162800	135183000	569000	569000	569000	569000	0
134	20240814	162700	135183000	569000	569000	569000	569000	0
135	20240814	162600	135183000	569000	569000	569000	569000	0
136	20240814	162500	135183000	569000	569000	569000	569000	0
137	20240814	162400	135183000	569000	569000	569000	569000	0
138	20240814	162300	135183000	569000	569000	569000	569000	0
139	20240814	162200	135183000	569000	569000	569000	569000	0
140	20240814	162100	135183000	569000	569000	569000	569000	0
141	20240814	162000	135183000	569000	569000	569000	569000	0
142	20240814	161900	135183000	569000	569000	569000	569000	0
143	20240814	161800	135183000	569000	569000	569000	569000	0
144	20240814	161700	135183000	569000	569000	569000	569000	0
145	20240814	161600	135183000	569000	569000	569000	569000	0
146	20240814	161500	135183000	569000	569000	569000	569000	0
147	20240814	161400	135183000	569000	569000	569000	569000	0
148	20240814	161300	135183000	569000	569000	569000	569000	0
149	20240814	161200	135183000	569000	569000	569000	569000	0
150	20240814	161100	135183000	569000	569000	569000	569000	0
151	20240814	161000	135183000	569000	569000	569000	569000	0
152	20240814	160900	135183000	569000	569000	569000	569000	20
153	20240814	160800	135183000	569000	569000	569000	569000	0
154	20240814	160700	135183000	569000	569000	569000	569000	0
155	20240814	160600	135183000	569000	569000	569000	569000	0
156	20240814	160500	135183000	569000	569000	569000	569000	0
157	20240814	160400	135183000	569000	569000	569000	569000	0
158	20240814	160300	135183000	569000	569000	569000	569000	0
159	20240814	160200	135183000	569000	569000	569000	569000	0
160	20240814	160100	135183000	569000	569000	569000	569000	0
161	20240814	160000	135183000	569000	569000	569000	569000	0
162	20240814	155900	135183000	569000	569000	569000	569000	0
163	20240814	155800	135183000	569000	569000	569000	569000	0
164	20240814	155700	135183000	569000	569000	569000	569000	0
165	20240814	155600	135183000	569000	569000	569000	569000	0
166	20240814	155500	135183000	569000	569000	569000	569000	0
167	20240814	155400	135183000	569000	569000	569000	569000	0
168	20240814	155300	135183000	569000	569000	569000	569000	0
169	20240814	155200	135183000	569000	569000	569000	569000	0
170	20240814	155100	135183000	569000	569000	569000	569000	0
171	20240814	155000	135183000	569000	569000	569000	569000	0
172	20240814	154900	135183000	569000	569000	569000	569000	0
173	20240814	154800	135183000	569000	569000	569000	569000	0
174	20240814	154700	135183000	569000	569000	569000	569000	0
175	20240814	154600	135183000	569000	569000	569000	569000	0
176	20240814	154500	135183000	569000	569000	569000	569000	0
177	20240814	154400	135183000	569000	569000	569000	569000	0
178	20240814	154300	135183000	569000	569000	569000	569000	0
179	20240814	154200	135183000	569000	569000	569000	569000	0
180	20240814	154100	135183000	569000	569000	569000	569000	0
181	20240814	154000	135183000	569000	569000	569000	569000	0
182	20240814	153900	135183000	569000	569000	569000	569000	20
183	20240814	153800	135183000	569000	569000	569000	569000	0
184	20240814	153700	135183000	569000	569000	569000	569000	0
185	20240814	153600	135183000	569000	569000	569000	569000	0
186	20240814	153500	135183000	569000	569000	569000	569000	0
187	20240814	153400	135183000	569000	569000	569000	569000	0
188	20240814	153300	135183000	569000	569000	569000	569000	0
189	20240814	153200	135183000	569000	569000	569000	569000	0
190	20240814	153100	135183000	569000	569000	569000	569000	0
191	20240814	153000	135183000	569000	569000	569000	569000	20
192	20240814	152900	123803000	569000	569000	569000	569000	0
193	20240814	152800	123803000	569000	569000	569000	569000	0
194	20240814	152700	123803000	569000	569000	569000	569000	0
195	20240814	152600	123803000	569000	569000	569000	569000	0
196	20240814	152500	123803000	569000	569000	569000	569000	0
197	20240814	152400	123803000	569000	569000	569000	569000	0
198	20240814	152300	123803000	569000	569000	569000	569000	0
199	20240814	152200	123803000	569000	569000	569000	569000	0
200	20240814	152100	123803000	569000	569000	569000	569000	0
201	20240814	152000	123803000	569000	569000	569000	569000	0
202	20240814	151900	123803000	569000	569000	569000	569000	0
203	20240814	151800	123803000	569000	569000	569000	569000	6
204	20240814	151700	120389000	569000	569000	569000	569000	0
205	20240814	151600	120389000	569000	569000	569000	569000	1
206	20240814	151500	119820000	568000	568000	568000	568000	25
207	20240814	151400	105620000	567000	567000	567000	567000	0
208	20240814	151300	105620000	567000	567000	567000	567000	0
209	20240814	151200	105620000	567000	567000	567000	567000	0
210	20240814	151100	105620000	567000	567000	567000	567000	0
211	20240814	151000	105620000	567000	567000	567000	567000	1
212	20240814	150900	105053000	568000	568000	568000	568000	0
213	20240814	150800	105053000	568000	568000	568000	568000	1
214	20240814	150700	104485000	568000	568000	568000	568000	0
215	20240814	150600	104485000	568000	568000	568000	568000	0
216	20240814	150500	104485000	568000	568000	568000	568000	0
217	20240814	150400	104485000	568000	568000	568000	568000	1
218	20240814	150300	103917000	568000	568000	568000	568000	0
219	20240814	150200	103917000	568000	568000	568000	568000	0
220	20240814	150100	103917000	568000	568000	568000	568000	1
221	20240814	150000	103349000	568000	568000	568000	568000	1
222	20240814	145900	102781000	568000	568000	568000	568000	0
223	20240814	145800	102781000	568000	568000	568000	568000	0
224	20240814	145700	102781000	568000	568000	568000	568000	0
225	20240814	145600	102781000	568000	568000	568000	568000	0
226	20240814	145500	102781000	568000	568000	568000	568000	0
227	20240814	145400	102781000	568000	568000	568000	568000	0
228	20240814	145300	102781000	568000	568000	568000	568000	0
229	20240814	145200	102781000	568000	568000	568000	568000	0
230	20240814	145100	102781000	568000	568000	568000	568000	0
231	20240814	145000	102781000	568000	568000	568000	568000	0
232	20240814	144900	102781000	568000	568000	568000	568000	0
233	20240814	144800	102781000	568000	568000	568000	568000	1
234	20240814	144700	102213000	567000	567000	567000	567000	0
235	20240814	144600	102213000	567000	567000	567000	567000	0
236	20240814	144500	102213000	567000	567000	567000	567000	0
237	20240814	144400	102213000	567000	567000	567000	567000	0
238	20240814	144300	102213000	567000	567000	567000	567000	0
239	20240814	144200	102213000	567000	567000	567000	567000	4
240	20240814	144100	99945000	567000	567000	567000	567000	0
241	20240814	144000	99945000	567000	567000	567000	567000	0
242	20240814	143900	99945000	567000	567000	567000	567000	0
243	20240814	143800	99945000	567000	567000	567000	567000	0
244	20240814	143700	99945000	567000	567000	567000	567000	0
245	20240814	143600	99945000	567000	567000	567000	567000	2
246	20240814	143500	98811000	567000	567000	567000	567000	0
247	20240814	143400	98811000	567000	567000	567000	567000	0
248	20240814	143300	98811000	567000	567000	567000	567000	0
249	20240814	143200	98811000	567000	567000	567000	567000	1
250	20240814	143100	98244000	567000	567000	567000	567000	1
251	20240814	143000	97677000	567000	567000	567000	567000	0
252	20240814	142900	97677000	567000	567000	567000	567000	0
253	20240814	142800	97677000	567000	567000	567000	567000	0
254	20240814	142700	97677000	567000	567000	567000	567000	0
255	20240814	142600	97677000	567000	567000	567000	567000	0
256	20240814	142500	97677000	567000	567000	567000	567000	0
257	20240814	142400	97677000	567000	567000	567000	567000	0
258	20240814	142300	97677000	567000	567000	567000	567000	0
259	20240814	142200	97677000	567000	567000	567000	567000	1
260	20240814	142100	97110000	568000	568000	568000	568000	1
261	20240814	142000	96542000	567000	567000	567000	567000	2
262	20240814	141900	95408000	567000	567000	567000	567000	0
263	20240814	141800	95408000	567000	567000	567000	567000	0
264	20240814	141700	95408000	567000	567000	567000	567000	1
265	20240814	141600	94841000	567000	567000	567000	567000	0
266	20240814	141500	94841000	567000	567000	567000	567000	1
267	20240814	141400	94274000	566000	566000	566000	566000	0
268	20240814	141300	94274000	566000	566000	566000	566000	0
269	20240814	141200	94274000	566000	566000	566000	566000	0
270	20240814	141100	94274000	566000	566000	566000	566000	0
271	20240814	141000	94274000	566000	566000	566000	566000	0
272	20240814	140900	94274000	566000	566000	566000	566000	0
273	20240814	140800	94274000	566000	566000	566000	566000	0
274	20240814	140700	94274000	566000	566000	566000	566000	0
275	20240814	140600	94274000	566000	566000	566000	566000	0
276	20240814	140500	94274000	566000	566000	566000	566000	0
277	20240814	140400	94274000	566000	566000	566000	566000	0
278	20240814	140300	94274000	566000	566000	566000	566000	0
279	20240814	140200	94274000	566000	566000	566000	566000	27
280	20240814	140100	78992000	566000	566000	566000	566000	1
281	20240814	140000	78426000	566000	566000	566000	566000	0
282	20240814	135900	78426000	566000	566000	566000	566000	0
283	20240814	135800	78426000	566000	566000	566000	566000	0
284	20240814	135700	78426000	566000	566000	566000	566000	0
285	20240814	135600	78426000	566000	566000	566000	566000	0
286	20240814	135500	78426000	566000	566000	566000	566000	0
287	20240814	135400	78426000	566000	566000	566000	566000	0
288	20240814	135300	78426000	566000	566000	566000	566000	5
289	20240814	135200	75596000	566000	566000	566000	566000	0
290	20240814	135100	75596000	566000	566000	566000	566000	0
291	20240814	135000	75596000	566000	566000	566000	566000	0
292	20240814	134900	75596000	566000	566000	566000	566000	0
293	20240814	134800	75596000	566000	566000	566000	566000	0
294	20240814	134700	75596000	566000	566000	566000	566000	0
295	20240814	134600	75596000	566000	566000	566000	566000	0
296	20240814	134500	75596000	566000	566000	566000	566000	1
297	20240814	134400	75030000	566000	566000	566000	566000	0
298	20240814	134300	75030000	566000	566000	566000	566000	0
299	20240814	134200	75030000	566000	566000	566000	566000	0
300	20240814	134100	75030000	566000	566000	566000	566000	0
301	20240814	134000	75030000	566000	566000	566000	566000	0
302	20240814	133900	75030000	566000	566000	566000	566000	0
303	20240814	133800	75030000	566000	566000	566000	566000	0
304	20240814	133700	75030000	566000	566000	566000	566000	0
305	20240814	133600	75030000	566000	566000	566000	566000	0
306	20240814	133500	75030000	566000	566000	566000	566000	0
307	20240814	133400	75030000	566000	566000	566000	566000	0
308	20240814	133300	75030000	566000	566000	566000	566000	0
309	20240814	133200	75030000	566000	566000	566000	566000	0
310	20240814	133100	75030000	566000	566000	566000	566000	0
311	20240814	133000	75030000	566000	566000	566000	566000	0
312	20240814	132900	75030000	566000	566000	566000	566000	1
313	20240814	132800	74464000	564000	564000	564000	564000	0
314	20240814	132700	74464000	564000	564000	564000	564000	0
315	20240814	132600	74464000	564000	564000	564000	564000	0
316	20240814	132500	74464000	564000	564000	564000	564000	0
317	20240814	132400	74464000	564000	564000	564000	564000	2
318	20240814	132300	73336000	566000	566000	566000	566000	0
319	20240814	132200	73336000	566000	566000	566000	566000	0
320	20240814	132100	73336000	566000	566000	566000	566000	0
321	20240814	132000	73336000	566000	566000	566000	566000	0
322	20240814	131900	73336000	566000	566000	566000	566000	0
323	20240814	131800	73336000	566000	566000	566000	566000	0
324	20240814	131700	73336000	566000	566000	566000	566000	0
325	20240814	131600	73336000	566000	566000	566000	566000	0
326	20240814	131500	73336000	566000	566000	566000	566000	0
327	20240814	131400	73336000	566000	566000	566000	566000	1
328	20240814	131300	72770000	566000	566000	566000	566000	0
329	20240814	131200	72770000	566000	566000	566000	566000	0
330	20240814	131100	72770000	566000	566000	566000	566000	0
331	20240814	131000	72770000	566000	566000	566000	566000	0
332	20240814	130900	72770000	566000	566000	566000	566000	0
333	20240814	130800	72770000	566000	566000	566000	566000	0
334	20240814	130700	72770000	566000	566000	566000	566000	0
335	20240814	130600	72770000	566000	566000	566000	566000	0
336	20240814	130500	72770000	566000	566000	566000	566000	0
337	20240814	130400	72770000	566000	566000	566000	566000	0
338	20240814	130300	72770000	566000	566000	566000	566000	0
339	20240814	130200	72770000	566000	566000	566000	566000	0
340	20240814	130100	72770000	566000	566000	566000	566000	0
341	20240814	130000	72770000	566000	566000	566000	566000	0
342	20240814	125900	72770000	566000	566000	566000	566000	0
343	20240814	125800	72770000	566000	566000	566000	566000	1
344	20240814	125700	72204000	566000	566000	566000	566000	0
345	20240814	125600	72204000	566000	566000	566000	566000	0
346	20240814	125500	72204000	566000	566000	566000	566000	0
347	20240814	125400	72204000	566000	566000	566000	566000	0
348	20240814	125300	72204000	566000	566000	566000	566000	0
349	20240814	125200	72204000	566000	566000	566000	566000	0
350	20240814	125100	72204000	566000	566000	566000	566000	0
351	20240814	125000	72204000	566000	566000	566000	566000	0
352	20240814	124900	72204000	566000	566000	566000	566000	0
353	20240814	124800	72204000	566000	566000	566000	566000	0
354	20240814	124700	72204000	566000	566000	566000	566000	0
355	20240814	124600	72204000	566000	566000	566000	566000	0
356	20240814	124500	72204000	566000	566000	566000	566000	0
357	20240814	124400	72204000	566000	566000	566000	566000	0
358	20240814	124300	72204000	566000	566000	566000	566000	0
359	20240814	124200	72204000	566000	566000	566000	566000	1
360	20240814	124100	71638000	566000	566000	566000	566000	0
361	20240814	124000	71638000	566000	566000	566000	566000	0
362	20240814	123900	71638000	566000	566000	566000	566000	1
363	20240814	123800	71072000	566000	566000	566000	566000	0
364	20240814	123700	71072000	566000	566000	566000	566000	0
365	20240814	123600	71072000	566000	566000	566000	566000	0
366	20240814	123500	71072000	566000	566000	566000	566000	0
367	20240814	123400	71072000	566000	566000	566000	566000	0
368	20240814	123300	71072000	566000	566000	566000	566000	0
369	20240814	123200	71072000	566000	566000	566000	566000	0
370	20240814	123100	71072000	566000	566000	566000	566000	0
371	20240814	123000	71072000	566000	566000	566000	566000	0
372	20240814	122900	71072000	566000	566000	566000	566000	0
373	20240814	122800	71072000	566000	566000	566000	566000	0
374	20240814	122700	71072000	566000	566000	566000	566000	1
375	20240814	122600	70506000	565000	565000	565000	565000	0
376	20240814	122500	70506000	565000	565000	565000	565000	0
377	20240814	122400	70506000	565000	565000	565000	565000	0
378	20240814	122300	70506000	565000	565000	565000	565000	0
379	20240814	122200	70506000	565000	565000	565000	565000	0
380	20240814	122100	70506000	565000	565000	565000	565000	0
381	20240814	122000	70506000	565000	565000	565000	565000	0
382	20240814	121900	70506000	565000	565000	565000	565000	0
383	20240814	121800	70506000	565000	565000	565000	565000	0
384	20240814	121700	70506000	565000	565000	565000	565000	0
385	20240814	121600	70506000	565000	565000	565000	565000	0
386	20240814	121500	70506000	565000	565000	565000	565000	0
387	20240814	121400	70506000	565000	565000	565000	565000	0
388	20240814	121300	70506000	565000	565000	565000	565000	0
389	20240814	121200	70506000	565000	565000	565000	565000	0
390	20240814	121100	70506000	565000	565000	565000	565000	1
391	20240814	121000	69941000	565000	565000	565000	565000	0
392	20240814	120900	69941000	565000	565000	565000	565000	0
393	20240814	120800	69941000	565000	565000	565000	565000	0
394	20240814	120700	69941000	565000	565000	565000	565000	0
395	20240814	120600	69941000	565000	565000	565000	565000	0
396	20240814	120500	69941000	565000	565000	565000	565000	0
397	20240814	120400	69941000	565000	565000	565000	565000	0
398	20240814	120300	69941000	565000	565000	565000	565000	0
399	20240814	120200	69941000	565000	565000	565000	565000	0
400	20240814	120100	69941000	565000	565000	565000	565000	0
401	20240814	120000	69941000	565000	565000	565000	565000	0
402	20240814	115900	69941000	565000	565000	565000	565000	0
403	20240814	115800	69941000	565000	565000	565000	565000	0
404	20240814	115700	69941000	565000	565000	565000	565000	0
405	20240814	115600	69941000	565000	565000	565000	565000	0
406	20240814	115500	69941000	565000	565000	565000	565000	1
407	20240814	115400	69376000	565000	565000	565000	565000	0
408	20240814	115300	69376000	565000	565000	565000	565000	0
409	20240814	115200	69376000	565000	565000	565000	565000	0
410	20240814	115100	69376000	565000	565000	565000	565000	0
411	20240814	115000	69376000	565000	565000	565000	565000	0
412	20240814	114900	69376000	565000	565000	565000	565000	0
413	20240814	114800	69376000	565000	565000	565000	565000	0
414	20240814	114700	69376000	565000	565000	565000	565000	0
415	20240814	114600	69376000	565000	565000	565000	565000	0
416	20240814	114500	69376000	565000	565000	565000	565000	0
417	20240814	114400	69376000	565000	565000	565000	565000	0
418	20240814	114300	69376000	565000	565000	565000	565000	0
419	20240814	114200	69376000	565000	565000	565000	565000	0
420	20240814	114100	69376000	565000	565000	565000	565000	0
421	20240814	114000	69376000	565000	565000	565000	565000	1
422	20240814	113900	68811000	563000	563000	563000	563000	0
423	20240814	113800	68811000	563000	563000	563000	563000	0
424	20240814	113700	68811000	563000	563000	563000	563000	0
425	20240814	113600	68811000	563000	563000	563000	563000	0
426	20240814	113500	68811000	563000	563000	563000	563000	0
427	20240814	113400	68811000	563000	563000	563000	563000	0
428	20240814	113300	68811000	563000	563000	563000	563000	0
429	20240814	113200	68811000	563000	563000	563000	563000	0
430	20240814	113100	68811000	563000	563000	563000	563000	0
431	20240814	113000	68811000	563000	563000	563000	563000	0
432	20240814	112900	68811000	563000	563000	563000	563000	0
433	20240814	112800	68811000	563000	563000	563000	563000	8
434	20240814	112700	64307000	564000	564000	564000	564000	0
435	20240814	112600	64307000	564000	565000	565000	564000	4
436	20240814	112500	62050000	566000	566000	566000	566000	0
437	20240814	112400	62050000	566000	566000	566000	566000	1
438	20240814	112300	61484000	566000	566000	566000	566000	0
439	20240814	112200	61484000	566000	566000	566000	566000	0
440	20240814	112100	61484000	566000	566000	566000	566000	0
441	20240814	112000	61484000	566000	566000	566000	566000	0
442	20240814	111900	61484000	566000	566000	566000	566000	0
443	20240814	111800	61484000	566000	566000	566000	566000	0
444	20240814	111700	61484000	566000	566000	566000	566000	1
445	20240814	111600	60918000	566000	566000	566000	566000	0
446	20240814	111500	60918000	566000	566000	566000	566000	0
447	20240814	111400	60918000	566000	566000	566000	566000	1
448	20240814	111300	60352000	565000	565000	565000	565000	0
449	20240814	111200	60352000	565000	565000	565000	565000	0
450	20240814	111100	60352000	565000	565000	565000	565000	0
451	20240814	111000	60352000	565000	565000	565000	565000	0
452	20240814	110900	60352000	565000	565000	565000	565000	0
453	20240814	110800	60352000	565000	566000	566000	565000	2
454	20240814	110700	59221000	565000	565000	565000	565000	0
455	20240814	110600	59221000	565000	565000	565000	565000	0
456	20240814	110500	59221000	565000	565000	565000	565000	0
457	20240814	110400	59221000	565000	565000	565000	565000	0
458	20240814	110300	59221000	565000	565000	565000	565000	0
459	20240814	110200	59221000	565000	565000	565000	565000	0
460	20240814	110100	59221000	565000	565000	565000	565000	0
461	20240814	110000	59221000	565000	565000	565000	565000	0
462	20240814	105900	59221000	565000	565000	565000	565000	1
463	20240814	105800	58656000	566000	566000	566000	566000	0
464	20240814	105700	58656000	566000	566000	566000	566000	0
465	20240814	105600	58656000	566000	566000	566000	566000	1
466	20240814	105500	58090000	567000	567000	567000	567000	0
467	20240814	105400	58090000	567000	567000	567000	567000	0
468	20240814	105300	58090000	567000	567000	567000	567000	0
469	20240814	105200	58090000	567000	567000	567000	567000	1
470	20240814	105100	57523000	567000	567000	567000	567000	0
471	20240814	105000	57523000	567000	567000	567000	567000	0
472	20240814	104900	57523000	567000	567000	567000	567000	0
473	20240814	104800	57523000	567000	567000	567000	567000	0
474	20240814	104700	57523000	567000	567000	567000	567000	0
475	20240814	104600	57523000	567000	567000	567000	567000	0
476	20240814	104500	57523000	567000	567000	567000	567000	0
477	20240814	104400	57523000	567000	567000	567000	567000	0
478	20240814	104300	57523000	567000	567000	567000	567000	0
479	20240814	104200	57523000	567000	567000	567000	567000	0
480	20240814	104100	57523000	567000	567000	567000	567000	0
481	20240814	104000	57523000	567000	567000	567000	567000	0
482	20240814	103900	57523000	567000	567000	567000	567000	0
483	20240814	103800	57523000	567000	567000	567000	567000	0
484	20240814	103700	57523000	567000	567000	567000	567000	1
485	20240814	103600	56956000	567000	567000	567000	567000	0
486	20240814	103500	56956000	567000	567000	567000	567000	0
487	20240814	103400	56956000	567000	567000	567000	567000	0
488	20240814	103300	56956000	567000	567000	567000	567000	1
489	20240814	103200	56389000	566000	566000	566000	566000	0
490	20240814	103100	56389000	566000	566000	566000	566000	0
491	20240814	103000	56389000	566000	566000	566000	566000	0
492	20240814	102900	56389000	566000	566000	566000	566000	0
493	20240814	102800	56389000	566000	566000	566000	566000	1
494	20240814	102700	55823000	566000	566000	566000	566000	0
495	20240814	102600	55823000	566000	566000	566000	566000	0
496	20240814	102500	55823000	566000	565000	566000	565000	2
497	20240814	102400	54692000	567000	567000	567000	567000	0
498	20240814	102300	54692000	567000	567000	567000	567000	0
499	20240814	102200	54692000	567000	567000	567000	567000	0
500	20240814	102100	54692000	567000	567000	567000	567000	1
501	20240814	102000	54125000	566000	566000	566000	566000	0
502	20240814	101900	54125000	566000	566000	566000	566000	0
503	20240814	101800	54125000	566000	566000	566000	566000	1
504	20240814	101700	53559000	566000	566000	566000	566000	0
505	20240814	101600	53559000	566000	566000	566000	566000	0
506	20240814	101500	53559000	566000	566000	566000	566000	0
507	20240814	101400	53559000	566000	566000	566000	566000	0
508	20240814	101300	53559000	566000	566000	566000	566000	0
509	20240814	101200	53559000	566000	566000	566000	566000	0
510	20240814	101100	53559000	566000	566000	566000	566000	0
511	20240814	101000	53559000	566000	566000	566000	566000	0
512	20240814	100900	53559000	566000	566000	566000	566000	0
513	20240814	100800	53559000	566000	566000	566000	566000	0
514	20240814	100700	53559000	566000	566000	566000	566000	0
515	20240814	100600	53559000	566000	566000	566000	566000	4
516	20240814	100500	51295000	567000	567000	567000	567000	1
517	20240814	100400	50728000	567000	567000	567000	567000	0
518	20240814	100300	50728000	567000	567000	567000	567000	0
519	20240814	100200	50728000	567000	567000	567000	567000	0
520	20240814	100100	50728000	567000	567000	567000	567000	0
521	20240814	100000	50728000	567000	567000	567000	567000	0
522	20240814	095900	50728000	567000	567000	567000	567000	0
523	20240814	095800	50728000	567000	567000	567000	567000	0
524	20240814	095700	50728000	567000	567000	567000	567000	1
525	20240814	095600	50161000	566000	566000	566000	566000	5
526	20240814	095500	47331000	566000	566000	566000	566000	7
527	20240814	095400	43369000	565000	565000	565000	565000	0
528	20240814	095300	43369000	565000	565000	565000	565000	0
529	20240814	095200	43369000	565000	565000	565000	565000	0
530	20240814	095100	43369000	565000	565000	565000	565000	0
531	20240814	095000	43369000	565000	565000	565000	565000	2
532	20240814	094900	42239000	564000	564000	564000	564000	0
533	20240814	094800	42239000	564000	564000	564000	564000	0
534	20240814	094700	42239000	564000	564000	564000	564000	0
535	20240814	094600	42239000	564000	564000	564000	564000	0
536	20240814	094500	42239000	564000	564000	564000	564000	0
537	20240814	094400	42239000	564000	564000	564000	564000	31
538	20240814	094300	24755000	564000	564000	564000	564000	0
539	20240814	094200	24755000	564000	564000	564000	564000	9
540	20240814	094100	19679000	564000	564000	564000	564000	0
541	20240814	094000	19679000	564000	564000	564000	564000	0
542	20240814	093900	19679000	564000	564000	564000	564000	1
543	20240814	093800	19115000	563000	563000	563000	563000	1
544	20240814	093700	18552000	562000	562000	562000	562000	0
545	20240814	093600	18552000	562000	562000	562000	562000	0
546	20240814	093500	18552000	562000	562000	562000	562000	0
547	20240814	093400	18552000	562000	562000	562000	562000	0
548	20240814	093300	18552000	562000	562000	562000	562000	0
549	20240814	093200	18552000	562000	562000	562000	562000	0
550	20240814	093100	18552000	562000	562000	562000	562000	0
551	20240814	093000	18552000	562000	562000	562000	562000	0
552	20240814	092900	18552000	562000	562000	562000	562000	0
553	20240814	092800	18552000	562000	562000	562000	562000	2
554	20240814	092700	17428000	562000	562000	562000	562000	0
555	20240814	092600	17428000	562000	562000	562000	562000	0
556	20240814	092500	17428000	562000	562000	562000	562000	0
557	20240814	092400	17428000	562000	562000	562000	562000	20
558	20240814	092300	6188000	562000	562000	562000	562000	3
559	20240814	092200	4502000	563000	563000	563000	563000	0
560	20240814	092100	4502000	563000	563000	563000	563000	0
561	20240814	092000	4502000	563000	563000	563000	563000	1
562	20240814	091900	3939000	562000	562000	562000	562000	0
563	20240814	091800	3939000	562000	562000	562000	562000	0
564	20240814	091700	3939000	562000	562000	562000	562000	0
565	20240814	091600	3939000	562000	562000	562000	562000	0
566	20240814	091500	3939000	562000	562000	562000	562000	0
567	20240814	091400	3939000	562000	562000	562000	562000	0
568	20240814	091300	3939000	562000	562000	562000	562000	1
569	20240814	091200	3377000	564000	564000	564000	564000	0
570	20240814	091100	3377000	564000	564000	564000	564000	0
571	20240814	091000	3377000	564000	564000	564000	564000	0
572	20240814	090900	3377000	564000	564000	564000	564000	0
573	20240814	090800	3377000	564000	564000	564000	564000	1
574	20240814	090700	2813000	561000	561000	561000	561000	0
575	20240814	090600	2813000	561000	561000	561000	561000	0
576	20240814	090500	2813000	561000	561000	561000	561000	0
577	20240814	090400	2813000	561000	561000	561000	561000	0
578	20240814	090300	2813000	561000	565000	565000	561000	4
579	20240814	090200	565000	565000	565000	565000	565000	0
580	20240814	090100	565000	565000	565000	565000	565000	0
581	20240814	090000	565000	565000	565000	565000	565000	1