KissMeData/003240/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	183900	65798000	589000	589000	589000	589000	14
3	20240821	183800	65798000	589000	589000	589000	589000	0
4	20240821	183700	65798000	589000	589000	589000	589000	0
5	20240821	183600	65798000	589000	589000	589000	589000	0
6	20240821	183500	65798000	589000	589000	589000	589000	0
7	20240821	183400	65798000	589000	589000	589000	589000	0
8	20240821	183300	65798000	589000	589000	589000	589000	0
9	20240821	183200	65798000	589000	589000	589000	589000	0
10	20240821	183100	65798000	589000	589000	589000	589000	0
11	20240821	183000	65798000	589000	589000	589000	589000	0
12	20240821	182900	65798000	589000	589000	589000	589000	0
13	20240821	182800	65798000	589000	589000	589000	589000	0
14	20240821	182700	65798000	589000	589000	589000	589000	0
15	20240821	182600	65798000	589000	589000	589000	589000	0
16	20240821	182500	65798000	589000	589000	589000	589000	0
17	20240821	182400	65798000	589000	589000	589000	589000	0
18	20240821	182300	65798000	589000	589000	589000	589000	0
19	20240821	182200	65798000	589000	589000	589000	589000	0
20	20240821	182100	65798000	589000	589000	589000	589000	0
21	20240821	182000	65798000	589000	589000	589000	589000	0
22	20240821	181900	65798000	589000	589000	589000	589000	0
23	20240821	181800	65798000	589000	589000	589000	589000	0
24	20240821	181700	65798000	589000	589000	589000	589000	0
25	20240821	181600	65798000	589000	589000	589000	589000	0
26	20240821	181500	65798000	589000	589000	589000	589000	0
27	20240821	181400	65798000	589000	589000	589000	589000	0
28	20240821	181300	65798000	589000	589000	589000	589000	0
29	20240821	181200	65798000	589000	589000	589000	589000	0
30	20240821	181100	65798000	589000	589000	589000	589000	0
31	20240821	181000	65798000	589000	589000	589000	589000	0
32	20240821	180900	65798000	589000	589000	589000	589000	14
33	20240821	180800	65798000	589000	589000	589000	589000	0
34	20240821	180700	65798000	589000	589000	589000	589000	0
35	20240821	180600	65798000	589000	589000	589000	589000	0
36	20240821	180500	65798000	589000	589000	589000	589000	0
37	20240821	180400	65798000	589000	589000	589000	589000	0
38	20240821	180300	65798000	589000	589000	589000	589000	0
39	20240821	180200	65798000	589000	589000	589000	589000	0
40	20240821	180100	65798000	589000	589000	589000	589000	0
41	20240821	180000	65798000	589000	589000	589000	589000	0
42	20240821	175900	65798000	589000	589000	589000	589000	0
43	20240821	175800	65798000	589000	589000	589000	589000	0
44	20240821	175700	65798000	589000	589000	589000	589000	0
45	20240821	175600	65798000	589000	589000	589000	589000	0
46	20240821	175500	65798000	589000	589000	589000	589000	0
47	20240821	175400	65798000	589000	589000	589000	589000	0
48	20240821	175300	65798000	589000	589000	589000	589000	0
49	20240821	175200	65798000	589000	589000	589000	589000	0
50	20240821	175100	65798000	589000	589000	589000	589000	0
51	20240821	175000	65798000	589000	589000	589000	589000	0
52	20240821	174900	65798000	589000	589000	589000	589000	0
53	20240821	174800	65798000	589000	589000	589000	589000	0
54	20240821	174700	65798000	589000	589000	589000	589000	0
55	20240821	174600	65798000	589000	589000	589000	589000	0
56	20240821	174500	65798000	589000	589000	589000	589000	0
57	20240821	174400	65798000	589000	589000	589000	589000	0
58	20240821	174300	65798000	589000	589000	589000	589000	0
59	20240821	174200	65798000	589000	589000	589000	589000	0
60	20240821	174100	65798000	589000	589000	589000	589000	0
61	20240821	174000	65798000	589000	589000	589000	589000	0
62	20240821	173900	65798000	589000	589000	589000	589000	14
63	20240821	173800	65798000	589000	589000	589000	589000	0
64	20240821	173700	65798000	589000	589000	589000	589000	0
65	20240821	173600	65798000	589000	589000	589000	589000	0
66	20240821	173500	65798000	589000	589000	589000	589000	0
67	20240821	173400	65798000	589000	589000	589000	589000	0
68	20240821	173300	65798000	589000	589000	589000	589000	0
69	20240821	173200	65798000	589000	589000	589000	589000	0
70	20240821	173100	65798000	589000	589000	589000	589000	0
71	20240821	173000	65798000	589000	589000	589000	589000	0
72	20240821	172900	65798000	589000	589000	589000	589000	0
73	20240821	172800	65798000	589000	589000	589000	589000	0
74	20240821	172700	65798000	589000	589000	589000	589000	0
75	20240821	172600	65798000	589000	589000	589000	589000	0
76	20240821	172500	65798000	589000	589000	589000	589000	0
77	20240821	172400	65798000	589000	589000	589000	589000	0
78	20240821	172300	65798000	589000	589000	589000	589000	0
79	20240821	172200	65798000	589000	589000	589000	589000	0
80	20240821	172100	65798000	589000	589000	589000	589000	0
81	20240821	172000	65798000	589000	589000	589000	589000	0
82	20240821	171900	65798000	589000	589000	589000	589000	0
83	20240821	171800	65798000	589000	589000	589000	589000	0
84	20240821	171700	65798000	589000	589000	589000	589000	0
85	20240821	171600	65798000	589000	589000	589000	589000	0
86	20240821	171500	65798000	589000	589000	589000	589000	0
87	20240821	171400	65798000	589000	589000	589000	589000	0
88	20240821	171300	65798000	589000	589000	589000	589000	0
89	20240821	171200	65798000	589000	589000	589000	589000	0
90	20240821	171100	65798000	589000	589000	589000	589000	0
91	20240821	171000	65798000	589000	589000	589000	589000	0
92	20240821	170900	65798000	589000	589000	589000	589000	14
93	20240821	170800	65798000	589000	589000	589000	589000	0
94	20240821	170700	65798000	589000	589000	589000	589000	0
95	20240821	170600	65798000	589000	589000	589000	589000	0
96	20240821	170500	65798000	589000	589000	589000	589000	0
97	20240821	170400	65798000	589000	589000	589000	589000	0
98	20240821	170300	65798000	589000	589000	589000	589000	0
99	20240821	170200	65798000	589000	589000	589000	589000	0
100	20240821	170100	65798000	589000	589000	589000	589000	0
101	20240821	170000	65798000	589000	589000	589000	589000	0
102	20240821	165900	65798000	589000	589000	589000	589000	0
103	20240821	165800	65798000	589000	589000	589000	589000	0
104	20240821	165700	65798000	589000	589000	589000	589000	0
105	20240821	165600	65798000	589000	589000	589000	589000	0
106	20240821	165500	65798000	589000	589000	589000	589000	0
107	20240821	165400	65798000	589000	589000	589000	589000	0
108	20240821	165300	65798000	589000	589000	589000	589000	0
109	20240821	165200	65798000	589000	589000	589000	589000	0
110	20240821	165100	65798000	589000	589000	589000	589000	0
111	20240821	165000	65798000	589000	589000	589000	589000	0
112	20240821	164900	65798000	589000	589000	589000	589000	0
113	20240821	164800	65798000	589000	589000	589000	589000	0
114	20240821	164700	65798000	589000	589000	589000	589000	0
115	20240821	164600	65798000	589000	589000	589000	589000	0
116	20240821	164500	65798000	589000	589000	589000	589000	0
117	20240821	164400	65798000	589000	589000	589000	589000	0
118	20240821	164300	65798000	589000	589000	589000	589000	0
119	20240821	164200	65798000	589000	589000	589000	589000	0
120	20240821	164100	65798000	589000	589000	589000	589000	0
121	20240821	164000	65798000	589000	589000	589000	589000	0
122	20240821	163900	65798000	589000	589000	589000	589000	14
123	20240821	163800	65798000	589000	589000	589000	589000	0
124	20240821	163700	65798000	589000	589000	589000	589000	0
125	20240821	163600	65798000	589000	589000	589000	589000	0
126	20240821	163500	65798000	589000	589000	589000	589000	0
127	20240821	163400	65798000	589000	589000	589000	589000	0
128	20240821	163300	65798000	589000	589000	589000	589000	0
129	20240821	163200	65798000	589000	589000	589000	589000	0
130	20240821	163100	65798000	589000	589000	589000	589000	0
131	20240821	163000	65798000	589000	589000	589000	589000	0
132	20240821	162900	65798000	589000	589000	589000	589000	0
133	20240821	162800	65798000	589000	589000	589000	589000	0
134	20240821	162700	65798000	589000	589000	589000	589000	0
135	20240821	162600	65798000	589000	589000	589000	589000	0
136	20240821	162500	65798000	589000	589000	589000	589000	0
137	20240821	162400	65798000	589000	589000	589000	589000	0
138	20240821	162300	65798000	589000	589000	589000	589000	0
139	20240821	162200	65798000	589000	589000	589000	589000	0
140	20240821	162100	65798000	589000	589000	589000	589000	0
141	20240821	162000	65798000	589000	589000	589000	589000	0
142	20240821	161900	65798000	589000	589000	589000	589000	0
143	20240821	161800	65798000	589000	589000	589000	589000	0
144	20240821	161700	65798000	589000	589000	589000	589000	0
145	20240821	161600	65798000	589000	589000	589000	589000	0
146	20240821	161500	65798000	589000	589000	589000	589000	0
147	20240821	161400	65798000	589000	589000	589000	589000	0
148	20240821	161300	65798000	589000	589000	589000	589000	0
149	20240821	161200	65798000	589000	589000	589000	589000	0
150	20240821	161100	65798000	589000	589000	589000	589000	0
151	20240821	161000	65798000	589000	589000	589000	589000	0
152	20240821	160900	65798000	589000	589000	589000	589000	14
153	20240821	160800	65798000	589000	589000	589000	589000	0
154	20240821	160700	65798000	589000	589000	589000	589000	0
155	20240821	160600	65798000	589000	589000	589000	589000	0
156	20240821	160500	65798000	589000	589000	589000	589000	0
157	20240821	160400	65798000	589000	589000	589000	589000	0
158	20240821	160300	65798000	589000	589000	589000	589000	0
159	20240821	160200	65798000	589000	589000	589000	589000	0
160	20240821	160100	65798000	589000	589000	589000	589000	0
161	20240821	160000	65798000	589000	589000	589000	589000	0
162	20240821	155900	65798000	589000	589000	589000	589000	0
163	20240821	155800	65798000	589000	589000	589000	589000	0
164	20240821	155700	65798000	589000	589000	589000	589000	0
165	20240821	155600	65798000	589000	589000	589000	589000	0
166	20240821	155500	65798000	589000	589000	589000	589000	0
167	20240821	155400	65798000	589000	589000	589000	589000	0
168	20240821	155300	65798000	589000	589000	589000	589000	0
169	20240821	155200	65798000	589000	589000	589000	589000	0
170	20240821	155100	65798000	589000	589000	589000	589000	0
171	20240821	155000	65798000	589000	589000	589000	589000	0
172	20240821	154900	65798000	589000	589000	589000	589000	0
173	20240821	154800	65798000	589000	589000	589000	589000	0
174	20240821	154700	65798000	589000	589000	589000	589000	0
175	20240821	154600	65798000	589000	589000	589000	589000	0
176	20240821	154500	65798000	589000	589000	589000	589000	0
177	20240821	154400	65798000	589000	589000	589000	589000	0
178	20240821	154300	65798000	589000	589000	589000	589000	0
179	20240821	154200	65798000	589000	589000	589000	589000	0
180	20240821	154100	65798000	589000	589000	589000	589000	0
181	20240821	154000	65798000	589000	589000	589000	589000	0
182	20240821	153900	65798000	589000	589000	589000	589000	14
183	20240821	153800	65798000	589000	589000	589000	589000	0
184	20240821	153700	65798000	589000	589000	589000	589000	0
185	20240821	153600	65798000	589000	589000	589000	589000	0
186	20240821	153500	65798000	589000	589000	589000	589000	0
187	20240821	153400	65798000	589000	589000	589000	589000	0
188	20240821	153300	65798000	589000	589000	589000	589000	0
189	20240821	153200	65798000	589000	589000	589000	589000	0
190	20240821	153100	65798000	589000	589000	589000	589000	0
191	20240821	153000	65798000	589000	589000	589000	589000	14
192	20240821	152900	57552000	589000	589000	589000	589000	0
193	20240821	152800	57552000	589000	589000	589000	589000	0
194	20240821	152700	57552000	589000	589000	589000	589000	0
195	20240821	152600	57552000	589000	589000	589000	589000	0
196	20240821	152500	57552000	589000	589000	589000	589000	0
197	20240821	152400	57552000	589000	589000	589000	589000	0
198	20240821	152300	57552000	589000	589000	589000	589000	0
199	20240821	152200	57552000	589000	589000	589000	589000	0
200	20240821	152100	57552000	589000	589000	589000	589000	0
201	20240821	152000	57552000	589000	589000	589000	589000	0
202	20240821	151900	57552000	589000	589000	589000	589000	1
203	20240821	151800	56963000	590000	590000	590000	590000	0
204	20240821	151700	56963000	590000	590000	590000	590000	0
205	20240821	151600	56963000	590000	590000	590000	590000	0
206	20240821	151500	56963000	590000	590000	590000	590000	0
207	20240821	151400	56963000	590000	590000	590000	590000	0
208	20240821	151300	56963000	590000	590000	590000	590000	0
209	20240821	151200	56963000	590000	590000	590000	590000	1
210	20240821	151100	56373000	588000	588000	588000	588000	0
211	20240821	151000	56373000	588000	588000	588000	588000	1
212	20240821	150900	55785000	589000	589000	589000	589000	0
213	20240821	150800	55785000	589000	589000	589000	589000	1
214	20240821	150700	55196000	589000	589000	589000	589000	0
215	20240821	150600	55196000	589000	589000	589000	589000	1
216	20240821	150500	54607000	589000	589000	589000	589000	0
217	20240821	150400	54607000	589000	589000	589000	589000	0
218	20240821	150300	54607000	589000	589000	589000	589000	0
219	20240821	150200	54607000	589000	589000	589000	589000	0
220	20240821	150100	54607000	589000	589000	589000	589000	0
221	20240821	150000	54607000	589000	589000	589000	589000	2
222	20240821	145900	53429000	588000	588000	588000	588000	0
223	20240821	145800	53429000	588000	588000	588000	588000	1
224	20240821	145700	52841000	588000	589000	589000	588000	3
225	20240821	145600	51076000	590000	590000	590000	590000	0
226	20240821	145500	51076000	590000	590000	590000	590000	1
227	20240821	145400	50486000	590000	590000	590000	590000	0
228	20240821	145300	50486000	590000	590000	590000	590000	0
229	20240821	145200	50486000	590000	590000	590000	590000	0
230	20240821	145100	50486000	590000	590000	590000	590000	0
231	20240821	145000	50486000	590000	590000	590000	590000	0
232	20240821	144900	50486000	590000	590000	590000	590000	0
233	20240821	144800	50486000	590000	590000	590000	590000	0
234	20240821	144700	50486000	590000	590000	590000	590000	0
235	20240821	144600	50486000	590000	590000	590000	590000	0
236	20240821	144500	50486000	590000	590000	590000	590000	1
237	20240821	144400	49896000	589000	589000	589000	589000	0
238	20240821	144300	49896000	589000	589000	589000	589000	0
239	20240821	144200	49896000	589000	589000	589000	589000	0
240	20240821	144100	49896000	589000	589000	589000	589000	0
241	20240821	144000	49896000	589000	589000	589000	589000	0
242	20240821	143900	49896000	589000	589000	589000	589000	0
243	20240821	143800	49896000	589000	589000	589000	589000	0
244	20240821	143700	49896000	589000	589000	589000	589000	0
245	20240821	143600	49896000	589000	589000	589000	589000	0
246	20240821	143500	49896000	589000	589000	589000	589000	0
247	20240821	143400	49896000	589000	589000	589000	589000	0
248	20240821	143300	49896000	589000	589000	589000	589000	0
249	20240821	143200	49896000	589000	589000	589000	589000	0
250	20240821	143100	49896000	589000	589000	589000	589000	0
251	20240821	143000	49896000	589000	589000	589000	589000	0
252	20240821	142900	49896000	589000	590000	590000	589000	4
253	20240821	142800	47537000	590000	590000	590000	590000	0
254	20240821	142700	47537000	590000	590000	590000	590000	0
255	20240821	142600	47537000	590000	590000	590000	590000	0
256	20240821	142500	47537000	590000	590000	590000	590000	0
257	20240821	142400	47537000	590000	590000	590000	590000	0
258	20240821	142300	47537000	590000	590000	590000	590000	0
259	20240821	142200	47537000	590000	590000	590000	590000	0
260	20240821	142100	47537000	590000	590000	590000	590000	0
261	20240821	142000	47537000	590000	590000	590000	590000	0
262	20240821	141900	47537000	590000	590000	590000	590000	0
263	20240821	141800	47537000	590000	590000	590000	590000	0
264	20240821	141700	47537000	590000	590000	590000	590000	0
265	20240821	141600	47537000	590000	590000	590000	590000	0
266	20240821	141500	47537000	590000	590000	590000	590000	0
267	20240821	141400	47537000	590000	590000	590000	590000	0
268	20240821	141300	47537000	590000	590000	590000	590000	1
269	20240821	141200	46947000	590000	589000	590000	589000	3
270	20240821	141100	45179000	586000	586000	586000	586000	0
271	20240821	141000	45179000	586000	586000	586000	586000	1
272	20240821	140900	44593000	586000	586000	586000	586000	0
273	20240821	140800	44593000	586000	588000	589000	586000	10
274	20240821	140700	38714000	588000	588000	588000	588000	0
275	20240821	140600	38714000	588000	588000	588000	588000	0
276	20240821	140500	38714000	588000	588000	588000	588000	0
277	20240821	140400	38714000	588000	588000	588000	588000	0
278	20240821	140300	38714000	588000	588000	588000	588000	0
279	20240821	140200	38714000	588000	588000	588000	588000	0
280	20240821	140100	38714000	588000	588000	588000	588000	0
281	20240821	140000	38714000	588000	588000	588000	588000	0
282	20240821	135900	38714000	588000	588000	588000	588000	0
283	20240821	135800	38714000	588000	588000	588000	588000	0
284	20240821	135700	38714000	588000	588000	588000	588000	0
285	20240821	135600	38714000	588000	588000	588000	588000	0
286	20240821	135500	38714000	588000	588000	588000	588000	0
287	20240821	135400	38714000	588000	588000	588000	588000	0
288	20240821	135300	38714000	588000	588000	588000	588000	0
289	20240821	135200	38714000	588000	588000	588000	588000	0
290	20240821	135100	38714000	588000	588000	588000	588000	0
291	20240821	135000	38714000	588000	588000	588000	588000	0
292	20240821	134900	38714000	588000	588000	588000	588000	0
293	20240821	134800	38714000	588000	588000	588000	588000	0
294	20240821	134700	38714000	588000	588000	588000	588000	0
295	20240821	134600	38714000	588000	588000	588000	588000	0
296	20240821	134500	38714000	588000	588000	588000	588000	0
297	20240821	134400	38714000	588000	588000	588000	588000	0
298	20240821	134300	38714000	588000	588000	588000	588000	0
299	20240821	134200	38714000	588000	588000	588000	588000	0
300	20240821	134100	38714000	588000	588000	588000	588000	0
301	20240821	134000	38714000	588000	588000	588000	588000	0
302	20240821	133900	38714000	588000	588000	588000	588000	0
303	20240821	133800	38714000	588000	588000	588000	588000	0
304	20240821	133700	38714000	588000	588000	588000	588000	0
305	20240821	133600	38714000	588000	588000	588000	588000	0
306	20240821	133500	38714000	588000	588000	588000	588000	0
307	20240821	133400	38714000	588000	588000	588000	588000	0
308	20240821	133300	38714000	588000	588000	588000	588000	0
309	20240821	133200	38714000	588000	588000	588000	588000	0
310	20240821	133100	38714000	588000	588000	588000	588000	0
311	20240821	133000	38714000	588000	588000	588000	588000	0
312	20240821	132900	38714000	588000	588000	588000	588000	0
313	20240821	132800	38714000	588000	588000	588000	588000	0
314	20240821	132700	38714000	588000	588000	588000	588000	0
315	20240821	132600	38714000	588000	588000	588000	588000	0
316	20240821	132500	38714000	588000	588000	588000	588000	0
317	20240821	132400	38714000	588000	588000	588000	588000	0
318	20240821	132300	38714000	588000	588000	588000	588000	0
319	20240821	132200	38714000	588000	588000	588000	588000	0
320	20240821	132100	38714000	588000	588000	588000	588000	0
321	20240821	132000	38714000	588000	588000	588000	588000	0
322	20240821	131900	38714000	588000	588000	588000	588000	0
323	20240821	131800	38714000	588000	588000	588000	588000	0
324	20240821	131700	38714000	588000	588000	588000	588000	0
325	20240821	131600	38714000	588000	588000	588000	588000	0
326	20240821	131500	38714000	588000	588000	588000	588000	0
327	20240821	131400	38714000	588000	588000	588000	588000	0
328	20240821	131300	38714000	588000	588000	588000	588000	0
329	20240821	131200	38714000	588000	588000	588000	588000	0
330	20240821	131100	38714000	588000	588000	588000	588000	0
331	20240821	131000	38714000	588000	588000	588000	588000	0
332	20240821	130900	38714000	588000	588000	588000	588000	0
333	20240821	130800	38714000	588000	588000	588000	588000	0
334	20240821	130700	38714000	588000	588000	588000	588000	0
335	20240821	130600	38714000	588000	588000	588000	588000	0
336	20240821	130500	38714000	588000	588000	588000	588000	1
337	20240821	130400	38126000	587000	587000	587000	587000	0
338	20240821	130300	38126000	587000	587000	587000	587000	0
339	20240821	130200	38126000	587000	587000	587000	587000	0
340	20240821	130100	38126000	587000	587000	587000	587000	0
341	20240821	130000	38126000	587000	587000	587000	587000	0
342	20240821	125900	38126000	587000	587000	587000	587000	0
343	20240821	125800	38126000	587000	587000	587000	587000	0
344	20240821	125700	38126000	587000	587000	587000	587000	0
345	20240821	125600	38126000	587000	587000	587000	587000	1
346	20240821	125500	37539000	587000	587000	587000	587000	0
347	20240821	125400	37539000	587000	587000	587000	587000	0
348	20240821	125300	37539000	587000	587000	587000	587000	0
349	20240821	125200	37539000	587000	587000	587000	587000	0
350	20240821	125100	37539000	587000	587000	587000	587000	0
351	20240821	125000	37539000	587000	587000	587000	587000	0
352	20240821	124900	37539000	587000	587000	587000	587000	0
353	20240821	124800	37539000	587000	587000	587000	587000	0
354	20240821	124700	37539000	587000	587000	587000	587000	1
355	20240821	124600	36952000	589000	589000	589000	589000	0
356	20240821	124500	36952000	589000	589000	589000	589000	0
357	20240821	124400	36952000	589000	589000	589000	589000	0
358	20240821	124300	36952000	589000	589000	589000	589000	0
359	20240821	124200	36952000	589000	589000	589000	589000	0
360	20240821	124100	36952000	589000	589000	589000	589000	0
361	20240821	124000	36952000	589000	589000	589000	589000	0
362	20240821	123900	36952000	589000	589000	589000	589000	0
363	20240821	123800	36952000	589000	589000	589000	589000	0
364	20240821	123700	36952000	589000	589000	589000	589000	0
365	20240821	123600	36952000	589000	589000	589000	589000	0
366	20240821	123500	36952000	589000	589000	589000	589000	2
367	20240821	123400	35774000	586000	586000	586000	586000	0
368	20240821	123300	35774000	586000	586000	586000	586000	0
369	20240821	123200	35774000	586000	586000	586000	586000	1
370	20240821	123100	35188000	588000	588000	588000	588000	0
371	20240821	123000	35188000	588000	588000	588000	588000	0
372	20240821	122900	35188000	588000	588000	588000	588000	0
373	20240821	122800	35188000	588000	588000	588000	588000	0
374	20240821	122700	35188000	588000	588000	588000	588000	0
375	20240821	122600	35188000	588000	588000	588000	588000	0
376	20240821	122500	35188000	588000	588000	588000	588000	0
377	20240821	122400	35188000	588000	588000	588000	588000	0
378	20240821	122300	35188000	588000	588000	588000	588000	0
379	20240821	122200	35188000	588000	588000	588000	588000	0
380	20240821	122100	35188000	588000	588000	588000	588000	0
381	20240821	122000	35188000	588000	588000	588000	588000	0
382	20240821	121900	35188000	588000	588000	588000	588000	0
383	20240821	121800	35188000	588000	588000	588000	588000	11
384	20240821	121700	28720000	588000	588000	588000	588000	0
385	20240821	121600	28720000	588000	588000	588000	588000	0
386	20240821	121500	28720000	588000	588000	588000	588000	0
387	20240821	121400	28720000	588000	588000	588000	588000	1
388	20240821	121300	28132000	586000	586000	586000	586000	0
389	20240821	121200	28132000	586000	586000	586000	586000	1
390	20240821	121100	27546000	588000	588000	588000	588000	0
391	20240821	121000	27546000	588000	588000	588000	588000	0
392	20240821	120900	27546000	588000	588000	588000	588000	0
393	20240821	120800	27546000	588000	588000	588000	588000	0
394	20240821	120700	27546000	588000	588000	588000	588000	0
395	20240821	120600	27546000	588000	588000	588000	588000	1
396	20240821	120500	26958000	587000	587000	587000	587000	0
397	20240821	120400	26958000	587000	587000	587000	587000	0
398	20240821	120300	26958000	587000	587000	587000	587000	1
399	20240821	120200	26371000	586000	586000	586000	586000	0
400	20240821	120100	26371000	586000	586000	586000	586000	0
401	20240821	120000	26371000	586000	586000	586000	586000	0
402	20240821	115900	26371000	586000	586000	586000	586000	0
403	20240821	115800	26371000	586000	586000	586000	586000	0
404	20240821	115700	26371000	586000	586000	586000	586000	0
405	20240821	115600	26371000	586000	586000	586000	586000	1
406	20240821	115500	25785000	588000	588000	588000	588000	0
407	20240821	115400	25785000	588000	588000	588000	588000	0
408	20240821	115300	25785000	588000	587000	588000	587000	7
409	20240821	115200	21675000	585000	585000	585000	585000	0
410	20240821	115100	21675000	585000	585000	585000	585000	0
411	20240821	115000	21675000	585000	585000	585000	585000	0
412	20240821	114900	21675000	585000	585000	585000	585000	0
413	20240821	114800	21675000	585000	585000	585000	585000	0
414	20240821	114700	21675000	585000	585000	585000	585000	0
415	20240821	114600	21675000	585000	585000	585000	585000	0
416	20240821	114500	21675000	585000	585000	585000	585000	0
417	20240821	114400	21675000	585000	585000	585000	585000	0
418	20240821	114300	21675000	585000	585000	585000	585000	0
419	20240821	114200	21675000	585000	585000	585000	585000	0
420	20240821	114100	21675000	585000	585000	585000	585000	0
421	20240821	114000	21675000	585000	585000	585000	585000	0
422	20240821	113900	21675000	585000	585000	585000	585000	0
423	20240821	113800	21675000	585000	585000	585000	585000	0
424	20240821	113700	21675000	585000	585000	585000	585000	0
425	20240821	113600	21675000	585000	585000	585000	585000	1
426	20240821	113500	21090000	585000	585000	585000	585000	0
427	20240821	113400	21090000	585000	585000	585000	585000	0
428	20240821	113300	21090000	585000	585000	585000	585000	1
429	20240821	113200	20505000	585000	585000	585000	585000	0
430	20240821	113100	20505000	585000	585000	585000	585000	0
431	20240821	113000	20505000	585000	587000	587000	585000	4
432	20240821	112900	18159000	585000	585000	585000	585000	0
433	20240821	112800	18159000	585000	585000	585000	585000	0
434	20240821	112700	18159000	585000	585000	585000	585000	0
435	20240821	112600	18159000	585000	585000	585000	585000	0
436	20240821	112500	18159000	585000	585000	585000	585000	0
437	20240821	112400	18159000	585000	585000	585000	585000	0
438	20240821	112300	18159000	585000	585000	585000	585000	0
439	20240821	112200	18159000	585000	585000	585000	585000	0
440	20240821	112100	18159000	585000	585000	585000	585000	0
441	20240821	112000	18159000	585000	585000	585000	585000	0
442	20240821	111900	18159000	585000	585000	585000	585000	0
443	20240821	111800	18159000	585000	585000	585000	585000	0
444	20240821	111700	18159000	585000	585000	585000	585000	0
445	20240821	111600	18159000	585000	585000	585000	585000	0
446	20240821	111500	18159000	585000	585000	585000	585000	0
447	20240821	111400	18159000	585000	585000	585000	585000	0
448	20240821	111300	18159000	585000	585000	585000	585000	0
449	20240821	111200	18159000	585000	585000	585000	585000	0
450	20240821	111100	18159000	585000	585000	585000	585000	0
451	20240821	111000	18159000	585000	585000	585000	585000	0
452	20240821	110900	18159000	585000	585000	585000	585000	0
453	20240821	110800	18159000	585000	585000	585000	585000	0
454	20240821	110700	18159000	585000	585000	585000	585000	0
455	20240821	110600	18159000	585000	585000	585000	585000	0
456	20240821	110500	18159000	585000	585000	585000	585000	0
457	20240821	110400	18159000	585000	585000	585000	585000	0
458	20240821	110300	18159000	585000	585000	585000	585000	0
459	20240821	110200	18159000	585000	585000	585000	585000	0
460	20240821	110100	18159000	585000	585000	585000	585000	0
461	20240821	110000	18159000	585000	585000	585000	585000	0
462	20240821	105900	18159000	585000	585000	585000	585000	0
463	20240821	105800	18159000	585000	585000	585000	585000	1
464	20240821	105700	17574000	585000	585000	585000	585000	0
465	20240821	105600	17574000	585000	585000	585000	585000	0
466	20240821	105500	17574000	585000	585000	585000	585000	0
467	20240821	105400	17574000	585000	585000	585000	585000	1
468	20240821	105300	16989000	585000	585000	585000	585000	0
469	20240821	105200	16989000	585000	585000	585000	585000	0
470	20240821	105100	16989000	585000	585000	585000	585000	0
471	20240821	105000	16989000	585000	585000	585000	585000	0
472	20240821	104900	16989000	585000	585000	585000	585000	0
473	20240821	104800	16989000	585000	585000	585000	585000	0
474	20240821	104700	16989000	585000	585000	585000	585000	1
475	20240821	104600	16404000	585000	585000	585000	585000	0
476	20240821	104500	16404000	585000	585000	585000	585000	0
477	20240821	104400	16404000	585000	585000	585000	585000	0
478	20240821	104300	16404000	585000	585000	585000	585000	0
479	20240821	104200	16404000	585000	585000	585000	585000	1
480	20240821	104100	15819000	587000	587000	587000	587000	0
481	20240821	104000	15819000	587000	587000	587000	587000	0
482	20240821	103900	15819000	587000	587000	587000	587000	0
483	20240821	103800	15819000	587000	587000	587000	587000	0
484	20240821	103700	15819000	587000	587000	587000	587000	0
485	20240821	103600	15819000	587000	587000	587000	587000	0
486	20240821	103500	15819000	587000	587000	587000	587000	0
487	20240821	103400	15819000	587000	587000	587000	587000	1
488	20240821	103300	15232000	587000	587000	587000	587000	0
489	20240821	103200	15232000	587000	587000	587000	587000	0
490	20240821	103100	15232000	587000	587000	587000	587000	0
491	20240821	103000	15232000	587000	587000	587000	587000	0
492	20240821	102900	15232000	587000	587000	587000	587000	0
493	20240821	102800	15232000	587000	587000	587000	587000	0
494	20240821	102700	15232000	587000	587000	587000	587000	0
495	20240821	102600	15232000	587000	587000	587000	587000	0
496	20240821	102500	15232000	587000	587000	587000	587000	0
497	20240821	102400	15232000	587000	587000	587000	587000	0
498	20240821	102300	15232000	587000	587000	587000	587000	0
499	20240821	102200	15232000	587000	587000	587000	587000	0
500	20240821	102100	15232000	587000	587000	587000	587000	0
501	20240821	102000	15232000	587000	587000	587000	587000	0
502	20240821	101900	15232000	587000	587000	587000	587000	0
503	20240821	101800	15232000	587000	587000	587000	587000	0
504	20240821	101700	15232000	587000	587000	587000	587000	3
505	20240821	101600	13471000	587000	587000	587000	586000	5
506	20240821	101500	10538000	586000	586000	586000	586000	1
507	20240821	101400	9952000	585000	585000	585000	585000	0
508	20240821	101300	9952000	585000	585000	585000	585000	0
509	20240821	101200	9952000	585000	585000	585000	585000	0
510	20240821	101100	9952000	585000	585000	585000	585000	0
511	20240821	101000	9952000	585000	585000	585000	585000	0
512	20240821	100900	9952000	585000	585000	585000	585000	0
513	20240821	100800	9952000	585000	585000	585000	585000	2
514	20240821	100700	8782000	588000	588000	588000	588000	0
515	20240821	100600	8782000	588000	588000	588000	588000	0
516	20240821	100500	8782000	588000	588000	588000	588000	0
517	20240821	100400	8782000	588000	588000	588000	588000	0
518	20240821	100300	8782000	588000	588000	588000	588000	0
519	20240821	100200	8782000	588000	588000	588000	588000	0
520	20240821	100100	8782000	588000	588000	588000	588000	0
521	20240821	100000	8782000	588000	588000	588000	588000	0
522	20240821	095900	8782000	588000	588000	588000	588000	0
523	20240821	095800	8782000	588000	588000	588000	588000	0
524	20240821	095700	8782000	588000	588000	588000	588000	0
525	20240821	095600	8782000	588000	588000	588000	588000	0
526	20240821	095500	8782000	588000	588000	588000	588000	0
527	20240821	095400	8782000	588000	588000	588000	588000	0
528	20240821	095300	8782000	588000	588000	588000	588000	0
529	20240821	095200	8782000	588000	588000	588000	588000	0
530	20240821	095100	8782000	588000	588000	588000	588000	0
531	20240821	095000	8782000	588000	588000	588000	588000	0
532	20240821	094900	8782000	588000	588000	588000	588000	0
533	20240821	094800	8782000	588000	588000	588000	588000	0
534	20240821	094700	8782000	588000	588000	588000	588000	0
535	20240821	094600	8782000	588000	588000	588000	588000	0
536	20240821	094500	8782000	588000	588000	588000	588000	0
537	20240821	094400	8782000	588000	588000	588000	588000	0
538	20240821	094300	8782000	588000	588000	588000	588000	0
539	20240821	094200	8782000	588000	588000	588000	588000	0
540	20240821	094100	8782000	588000	588000	588000	588000	0
541	20240821	094000	8782000	588000	588000	588000	588000	1
542	20240821	093900	8194000	588000	588000	588000	588000	1
543	20240821	093800	7606000	586000	586000	586000	586000	0
544	20240821	093700	7606000	586000	586000	586000	586000	0
545	20240821	093600	7606000	586000	586000	586000	586000	0
546	20240821	093500	7606000	586000	586000	586000	586000	0
547	20240821	093400	7606000	586000	586000	586000	586000	0
548	20240821	093300	7606000	586000	586000	586000	586000	0
549	20240821	093200	7606000	586000	586000	586000	586000	0
550	20240821	093100	7606000	586000	586000	586000	586000	0
551	20240821	093000	7606000	586000	586000	586000	586000	0
552	20240821	092900	7606000	586000	586000	586000	586000	0
553	20240821	092800	7606000	586000	586000	586000	586000	0
554	20240821	092700	7606000	586000	586000	586000	586000	0
555	20240821	092600	7606000	586000	586000	586000	586000	0
556	20240821	092500	7606000	586000	586000	586000	586000	0
557	20240821	092400	7606000	586000	586000	586000	586000	1
558	20240821	092300	7020000	586000	586000	586000	586000	0
559	20240821	092200	7020000	586000	586000	586000	586000	0
560	20240821	092100	7020000	586000	586000	586000	586000	0
561	20240821	092000	7020000	586000	586000	586000	586000	0
562	20240821	091900	7020000	586000	586000	586000	586000	1
563	20240821	091800	6434000	585000	585000	585000	585000	0
564	20240821	091700	6434000	585000	585000	585000	585000	0
565	20240821	091600	6434000	585000	585000	585000	585000	0
566	20240821	091500	6434000	585000	585000	585000	585000	0
567	20240821	091400	6434000	585000	585000	585000	585000	0
568	20240821	091300	6434000	585000	585000	585000	585000	0
569	20240821	091200	6434000	585000	585000	585000	585000	0
570	20240821	091100	6434000	585000	585000	585000	585000	0
571	20240821	091000	6434000	585000	585000	585000	585000	1
572	20240821	090900	5849000	587000	587000	587000	587000	1
573	20240821	090800	5262000	590000	590000	590000	590000	0
574	20240821	090700	5262000	590000	590000	590000	590000	0
575	20240821	090600	5262000	590000	590000	590000	590000	0
576	20240821	090500	5262000	590000	590000	590000	590000	0
577	20240821	090400	5262000	590000	590000	590000	590000	0
578	20240821	090300	5262000	590000	590000	590000	590000	0
579	20240821	090200	5262000	590000	590000	590000	590000	0
580	20240821	090100	5262000	590000	590000	590000	590000	0
581	20240821	090000	5262000	590000	584000	590000	584000	9