KissMeData/003240/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	183900	96062000	583000	583000	583000	583000	15
3	20240823	183800	96062000	583000	583000	583000	583000	0
4	20240823	183700	96062000	583000	583000	583000	583000	0
5	20240823	183600	96062000	583000	583000	583000	583000	0
6	20240823	183500	96062000	583000	583000	583000	583000	0
7	20240823	183400	96062000	583000	583000	583000	583000	0
8	20240823	183300	96062000	583000	583000	583000	583000	0
9	20240823	183200	96062000	583000	583000	583000	583000	0
10	20240823	183100	96062000	583000	583000	583000	583000	0
11	20240823	183000	96062000	583000	583000	583000	583000	0
12	20240823	182900	96062000	583000	583000	583000	583000	0
13	20240823	182800	96062000	583000	583000	583000	583000	0
14	20240823	182700	96062000	583000	583000	583000	583000	0
15	20240823	182600	96062000	583000	583000	583000	583000	0
16	20240823	182500	96062000	583000	583000	583000	583000	0
17	20240823	182400	96062000	583000	583000	583000	583000	0
18	20240823	182300	96062000	583000	583000	583000	583000	0
19	20240823	182200	96062000	583000	583000	583000	583000	0
20	20240823	182100	96062000	583000	583000	583000	583000	0
21	20240823	182000	96062000	583000	583000	583000	583000	0
22	20240823	181900	96062000	583000	583000	583000	583000	0
23	20240823	181800	96062000	583000	583000	583000	583000	0
24	20240823	181700	96062000	583000	583000	583000	583000	0
25	20240823	181600	96062000	583000	583000	583000	583000	0
26	20240823	181500	96062000	583000	583000	583000	583000	0
27	20240823	181400	96062000	583000	583000	583000	583000	0
28	20240823	181300	96062000	583000	583000	583000	583000	0
29	20240823	181200	96062000	583000	583000	583000	583000	0
30	20240823	181100	96062000	583000	583000	583000	583000	0
31	20240823	181000	96062000	583000	583000	583000	583000	0
32	20240823	180900	96062000	583000	583000	583000	583000	15
33	20240823	180800	96062000	583000	583000	583000	583000	0
34	20240823	180700	96062000	583000	583000	583000	583000	0
35	20240823	180600	96062000	583000	583000	583000	583000	0
36	20240823	180500	96062000	583000	583000	583000	583000	0
37	20240823	180400	96062000	583000	583000	583000	583000	0
38	20240823	180300	96062000	583000	583000	583000	583000	0
39	20240823	180200	96062000	583000	583000	583000	583000	0
40	20240823	180100	96062000	583000	583000	583000	583000	0
41	20240823	180000	96062000	583000	583000	583000	583000	0
42	20240823	175900	96062000	583000	583000	583000	583000	0
43	20240823	175800	96062000	583000	583000	583000	583000	0
44	20240823	175700	96062000	583000	583000	583000	583000	0
45	20240823	175600	96062000	583000	583000	583000	583000	0
46	20240823	175500	96062000	583000	583000	583000	583000	0
47	20240823	175400	96062000	583000	583000	583000	583000	0
48	20240823	175300	96062000	583000	583000	583000	583000	0
49	20240823	175200	96062000	583000	583000	583000	583000	0
50	20240823	175100	96062000	583000	583000	583000	583000	0
51	20240823	175000	96062000	583000	583000	583000	583000	0
52	20240823	174900	96062000	583000	583000	583000	583000	0
53	20240823	174800	96062000	583000	583000	583000	583000	0
54	20240823	174700	96062000	583000	583000	583000	583000	0
55	20240823	174600	96062000	583000	583000	583000	583000	0
56	20240823	174500	96062000	583000	583000	583000	583000	0
57	20240823	174400	96062000	583000	583000	583000	583000	0
58	20240823	174300	96062000	583000	583000	583000	583000	0
59	20240823	174200	96062000	583000	583000	583000	583000	0
60	20240823	174100	96062000	583000	583000	583000	583000	0
61	20240823	174000	96062000	583000	583000	583000	583000	0
62	20240823	173900	96062000	583000	583000	583000	583000	15
63	20240823	173800	96062000	583000	583000	583000	583000	0
64	20240823	173700	96062000	583000	583000	583000	583000	0
65	20240823	173600	96062000	583000	583000	583000	583000	0
66	20240823	173500	96062000	583000	583000	583000	583000	0
67	20240823	173400	96062000	583000	583000	583000	583000	0
68	20240823	173300	96062000	583000	583000	583000	583000	0
69	20240823	173200	96062000	583000	583000	583000	583000	0
70	20240823	173100	96062000	583000	583000	583000	583000	0
71	20240823	173000	96062000	583000	583000	583000	583000	0
72	20240823	172900	96062000	583000	583000	583000	583000	0
73	20240823	172800	96062000	583000	583000	583000	583000	0
74	20240823	172700	96062000	583000	583000	583000	583000	0
75	20240823	172600	96062000	583000	583000	583000	583000	0
76	20240823	172500	96062000	583000	583000	583000	583000	0
77	20240823	172400	96062000	583000	583000	583000	583000	0
78	20240823	172300	96062000	583000	583000	583000	583000	0
79	20240823	172200	96062000	583000	583000	583000	583000	0
80	20240823	172100	96062000	583000	583000	583000	583000	0
81	20240823	172000	96062000	583000	583000	583000	583000	0
82	20240823	171900	96062000	583000	583000	583000	583000	0
83	20240823	171800	96062000	583000	583000	583000	583000	0
84	20240823	171700	96062000	583000	583000	583000	583000	0
85	20240823	171600	96062000	583000	583000	583000	583000	0
86	20240823	171500	96062000	583000	583000	583000	583000	0
87	20240823	171400	96062000	583000	583000	583000	583000	0
88	20240823	171300	96062000	583000	583000	583000	583000	0
89	20240823	171200	96062000	583000	583000	583000	583000	0
90	20240823	171100	96062000	583000	583000	583000	583000	0
91	20240823	171000	96062000	583000	583000	583000	583000	0
92	20240823	170900	96062000	583000	583000	583000	583000	15
93	20240823	170800	96062000	583000	583000	583000	583000	0
94	20240823	170700	96062000	583000	583000	583000	583000	0
95	20240823	170600	96062000	583000	583000	583000	583000	0
96	20240823	170500	96062000	583000	583000	583000	583000	0
97	20240823	170400	96062000	583000	583000	583000	583000	0
98	20240823	170300	96062000	583000	583000	583000	583000	0
99	20240823	170200	96062000	583000	583000	583000	583000	0
100	20240823	170100	96062000	583000	583000	583000	583000	0
101	20240823	170000	96062000	583000	583000	583000	583000	0
102	20240823	165900	96062000	583000	583000	583000	583000	0
103	20240823	165800	96062000	583000	583000	583000	583000	0
104	20240823	165700	96062000	583000	583000	583000	583000	0
105	20240823	165600	96062000	583000	583000	583000	583000	0
106	20240823	165500	96062000	583000	583000	583000	583000	0
107	20240823	165400	96062000	583000	583000	583000	583000	0
108	20240823	165300	96062000	583000	583000	583000	583000	0
109	20240823	165200	96062000	583000	583000	583000	583000	0
110	20240823	165100	96062000	583000	583000	583000	583000	0
111	20240823	165000	96062000	583000	583000	583000	583000	0
112	20240823	164900	96062000	583000	583000	583000	583000	0
113	20240823	164800	96062000	583000	583000	583000	583000	0
114	20240823	164700	96062000	583000	583000	583000	583000	0
115	20240823	164600	96062000	583000	583000	583000	583000	0
116	20240823	164500	96062000	583000	583000	583000	583000	0
117	20240823	164400	96062000	583000	583000	583000	583000	0
118	20240823	164300	96062000	583000	583000	583000	583000	0
119	20240823	164200	96062000	583000	583000	583000	583000	0
120	20240823	164100	96062000	583000	583000	583000	583000	0
121	20240823	164000	96062000	583000	583000	583000	583000	0
122	20240823	163900	96062000	583000	583000	583000	583000	15
123	20240823	163800	96062000	583000	583000	583000	583000	0
124	20240823	163700	96062000	583000	583000	583000	583000	0
125	20240823	163600	96062000	583000	583000	583000	583000	0
126	20240823	163500	96062000	583000	583000	583000	583000	0
127	20240823	163400	96062000	583000	583000	583000	583000	0
128	20240823	163300	96062000	583000	583000	583000	583000	0
129	20240823	163200	96062000	583000	583000	583000	583000	0
130	20240823	163100	96062000	583000	583000	583000	583000	0
131	20240823	163000	96062000	583000	583000	583000	583000	0
132	20240823	162900	96062000	583000	583000	583000	583000	0
133	20240823	162800	96062000	583000	583000	583000	583000	0
134	20240823	162700	96062000	583000	583000	583000	583000	0
135	20240823	162600	96062000	583000	583000	583000	583000	0
136	20240823	162500	96062000	583000	583000	583000	583000	0
137	20240823	162400	96062000	583000	583000	583000	583000	0
138	20240823	162300	96062000	583000	583000	583000	583000	0
139	20240823	162200	96062000	583000	583000	583000	583000	0
140	20240823	162100	96062000	583000	583000	583000	583000	0
141	20240823	162000	96062000	583000	583000	583000	583000	0
142	20240823	161900	96062000	583000	583000	583000	583000	0
143	20240823	161800	96062000	583000	583000	583000	583000	0
144	20240823	161700	96062000	583000	583000	583000	583000	0
145	20240823	161600	96062000	583000	583000	583000	583000	0
146	20240823	161500	96062000	583000	583000	583000	583000	0
147	20240823	161400	96062000	583000	583000	583000	583000	0
148	20240823	161300	96062000	583000	583000	583000	583000	0
149	20240823	161200	96062000	583000	583000	583000	583000	0
150	20240823	161100	96062000	583000	583000	583000	583000	0
151	20240823	161000	96062000	583000	583000	583000	583000	0
152	20240823	160900	96062000	583000	583000	583000	583000	15
153	20240823	160800	96062000	583000	583000	583000	583000	0
154	20240823	160700	96062000	583000	583000	583000	583000	0
155	20240823	160600	96062000	583000	583000	583000	583000	0
156	20240823	160500	96062000	583000	583000	583000	583000	0
157	20240823	160400	96062000	583000	583000	583000	583000	0
158	20240823	160300	96062000	583000	583000	583000	583000	0
159	20240823	160200	96062000	583000	583000	583000	583000	0
160	20240823	160100	96062000	583000	583000	583000	583000	0
161	20240823	160000	96062000	583000	583000	583000	583000	0
162	20240823	155900	96062000	583000	583000	583000	583000	0
163	20240823	155800	96062000	583000	583000	583000	583000	0
164	20240823	155700	96062000	583000	583000	583000	583000	0
165	20240823	155600	96062000	583000	583000	583000	583000	0
166	20240823	155500	96062000	583000	583000	583000	583000	0
167	20240823	155400	96062000	583000	583000	583000	583000	0
168	20240823	155300	96062000	583000	583000	583000	583000	0
169	20240823	155200	96062000	583000	583000	583000	583000	0
170	20240823	155100	96062000	583000	583000	583000	583000	0
171	20240823	155000	96062000	583000	583000	583000	583000	0
172	20240823	154900	96062000	583000	583000	583000	583000	0
173	20240823	154800	96062000	583000	583000	583000	583000	0
174	20240823	154700	96062000	583000	583000	583000	583000	0
175	20240823	154600	96062000	583000	583000	583000	583000	0
176	20240823	154500	96062000	583000	583000	583000	583000	0
177	20240823	154400	96062000	583000	583000	583000	583000	0
178	20240823	154300	96062000	583000	583000	583000	583000	0
179	20240823	154200	96062000	583000	583000	583000	583000	0
180	20240823	154100	96062000	583000	583000	583000	583000	0
181	20240823	154000	96062000	583000	583000	583000	583000	0
182	20240823	153900	96062000	583000	583000	583000	583000	15
183	20240823	153800	96062000	583000	583000	583000	583000	0
184	20240823	153700	96062000	583000	583000	583000	583000	0
185	20240823	153600	96062000	583000	583000	583000	583000	0
186	20240823	153500	96062000	583000	583000	583000	583000	0
187	20240823	153400	96062000	583000	583000	583000	583000	0
188	20240823	153300	96062000	583000	583000	583000	583000	0
189	20240823	153200	96062000	583000	583000	583000	583000	0
190	20240823	153100	96062000	583000	583000	583000	583000	0
191	20240823	153000	96062000	583000	583000	583000	583000	15
192	20240823	152900	87317000	584000	584000	584000	584000	0
193	20240823	152800	87317000	584000	584000	584000	584000	0
194	20240823	152700	87317000	584000	584000	584000	584000	0
195	20240823	152600	87317000	584000	584000	584000	584000	0
196	20240823	152500	87317000	584000	584000	584000	584000	0
197	20240823	152400	87317000	584000	584000	584000	584000	0
198	20240823	152300	87317000	584000	584000	584000	584000	0
199	20240823	152200	87317000	584000	584000	584000	584000	0
200	20240823	152100	87317000	584000	584000	584000	584000	0
201	20240823	152000	87317000	584000	584000	584000	584000	0
202	20240823	151900	87317000	584000	584000	584000	584000	1
203	20240823	151800	86733000	585000	585000	585000	585000	0
204	20240823	151700	86733000	585000	585000	585000	585000	0
205	20240823	151600	86733000	585000	585000	585000	585000	0
206	20240823	151500	86733000	585000	585000	585000	585000	0
207	20240823	151400	86733000	585000	585000	585000	585000	0
208	20240823	151300	86733000	585000	585000	585000	585000	0
209	20240823	151200	86733000	585000	585000	585000	585000	0
210	20240823	151100	86733000	585000	585000	585000	585000	1
211	20240823	151000	86148000	583000	583000	583000	583000	1
212	20240823	150900	85565000	584000	584000	584000	584000	0
213	20240823	150800	85565000	584000	584000	584000	584000	0
214	20240823	150700	85565000	584000	584000	584000	584000	0
215	20240823	150600	85565000	584000	584000	584000	584000	0
216	20240823	150500	85565000	584000	584000	584000	584000	0
217	20240823	150400	85565000	584000	584000	584000	584000	0
218	20240823	150300	85565000	584000	584000	584000	584000	3
219	20240823	150200	83813000	584000	584000	584000	584000	0
220	20240823	150100	83813000	584000	584000	584000	584000	0
221	20240823	150000	83813000	584000	584000	584000	584000	1
222	20240823	145900	83229000	585000	585000	585000	585000	0
223	20240823	145800	83229000	585000	585000	585000	585000	0
224	20240823	145700	83229000	585000	585000	585000	585000	0
225	20240823	145600	83229000	585000	585000	585000	585000	0
226	20240823	145500	83229000	585000	585000	585000	585000	0
227	20240823	145400	83229000	585000	585000	585000	585000	0
228	20240823	145300	83229000	585000	585000	585000	585000	0
229	20240823	145200	83229000	585000	585000	585000	585000	0
230	20240823	145100	83229000	585000	585000	585000	585000	0
231	20240823	145000	83229000	585000	585000	585000	585000	0
232	20240823	144900	83229000	585000	585000	585000	585000	0
233	20240823	144800	83229000	585000	585000	585000	585000	0
234	20240823	144700	83229000	585000	585000	585000	585000	0
235	20240823	144600	83229000	585000	585000	585000	585000	0
236	20240823	144500	83229000	585000	585000	585000	585000	0
237	20240823	144400	83229000	585000	585000	585000	585000	0
238	20240823	144300	83229000	585000	585000	585000	585000	0
239	20240823	144200	83229000	585000	585000	585000	585000	0
240	20240823	144100	83229000	585000	585000	585000	585000	0
241	20240823	144000	83229000	585000	585000	585000	585000	0
242	20240823	143900	83229000	585000	585000	585000	585000	0
243	20240823	143800	83229000	585000	585000	585000	585000	0
244	20240823	143700	83229000	585000	585000	585000	585000	0
245	20240823	143600	83229000	585000	585000	585000	585000	0
246	20240823	143500	83229000	585000	585000	585000	585000	0
247	20240823	143400	83229000	585000	585000	585000	585000	0
248	20240823	143300	83229000	585000	585000	585000	585000	1
249	20240823	143200	82644000	583000	583000	583000	583000	0
250	20240823	143100	82644000	583000	585000	585000	583000	9
251	20240823	143000	77395000	584000	584000	584000	584000	0
252	20240823	142900	77395000	584000	584000	584000	584000	0
253	20240823	142800	77395000	584000	584000	584000	584000	0
254	20240823	142700	77395000	584000	584000	584000	584000	0
255	20240823	142600	77395000	584000	584000	584000	584000	0
256	20240823	142500	77395000	584000	584000	584000	584000	0
257	20240823	142400	77395000	584000	584000	584000	584000	2
258	20240823	142300	76227000	584000	584000	584000	584000	0
259	20240823	142200	76227000	584000	584000	584000	584000	0
260	20240823	142100	76227000	584000	584000	584000	584000	0
261	20240823	142000	76227000	584000	584000	584000	584000	0
262	20240823	141900	76227000	584000	584000	584000	584000	0
263	20240823	141800	76227000	584000	584000	584000	584000	0
264	20240823	141700	76227000	584000	584000	584000	584000	1
265	20240823	141600	75643000	584000	584000	584000	584000	0
266	20240823	141500	75643000	584000	584000	584000	584000	0
267	20240823	141400	75643000	584000	584000	584000	584000	0
268	20240823	141300	75643000	584000	584000	584000	584000	0
269	20240823	141200	75643000	584000	584000	584000	584000	0
270	20240823	141100	75643000	584000	586000	586000	584000	67
271	20240823	141000	36437000	587000	587000	587000	587000	0
272	20240823	140900	36437000	587000	587000	587000	587000	0
273	20240823	140800	36437000	587000	586000	587000	586000	9
274	20240823	140700	31162000	586000	586000	586000	586000	0
275	20240823	140600	31162000	586000	586000	586000	586000	0
276	20240823	140500	31162000	586000	586000	586000	586000	0
277	20240823	140400	31162000	586000	586000	586000	586000	0
278	20240823	140300	31162000	586000	586000	586000	586000	0
279	20240823	140200	31162000	586000	586000	586000	586000	0
280	20240823	140100	31162000	586000	586000	586000	586000	0
281	20240823	140000	31162000	586000	586000	586000	586000	0
282	20240823	135900	31162000	586000	586000	586000	586000	0
283	20240823	135800	31162000	586000	586000	586000	586000	0
284	20240823	135700	31162000	586000	586000	586000	586000	0
285	20240823	135600	31162000	586000	586000	586000	586000	0
286	20240823	135500	31162000	586000	586000	586000	586000	0
287	20240823	135400	31162000	586000	586000	586000	586000	0
288	20240823	135300	31162000	586000	586000	586000	586000	0
289	20240823	135200	31162000	586000	586000	586000	586000	0
290	20240823	135100	31162000	586000	586000	586000	586000	0
291	20240823	135000	31162000	586000	586000	586000	586000	0
292	20240823	134900	31162000	586000	586000	586000	586000	0
293	20240823	134800	31162000	586000	586000	586000	586000	1
294	20240823	134700	30576000	587000	587000	587000	587000	0
295	20240823	134600	30576000	587000	587000	587000	587000	0
296	20240823	134500	30576000	587000	587000	587000	587000	0
297	20240823	134400	30576000	587000	587000	587000	587000	0
298	20240823	134300	30576000	587000	587000	587000	587000	0
299	20240823	134200	30576000	587000	587000	587000	587000	0
300	20240823	134100	30576000	587000	587000	587000	587000	0
301	20240823	134000	30576000	587000	587000	587000	587000	0
302	20240823	133900	30576000	587000	587000	587000	587000	0
303	20240823	133800	30576000	587000	587000	587000	587000	0
304	20240823	133700	30576000	587000	587000	587000	587000	0
305	20240823	133600	30576000	587000	587000	587000	587000	0
306	20240823	133500	30576000	587000	587000	587000	587000	0
307	20240823	133400	30576000	587000	587000	587000	587000	1
308	20240823	133300	29989000	587000	587000	587000	587000	0
309	20240823	133200	29989000	587000	587000	587000	587000	0
310	20240823	133100	29989000	587000	587000	587000	587000	0
311	20240823	133000	29989000	587000	587000	587000	587000	0
312	20240823	132900	29989000	587000	587000	587000	587000	0
313	20240823	132800	29989000	587000	587000	587000	587000	0
314	20240823	132700	29989000	587000	587000	587000	587000	0
315	20240823	132600	29989000	587000	587000	587000	587000	0
316	20240823	132500	29989000	587000	587000	587000	587000	0
317	20240823	132400	29989000	587000	587000	587000	587000	0
318	20240823	132300	29989000	587000	587000	587000	587000	0
319	20240823	132200	29989000	587000	587000	587000	587000	0
320	20240823	132100	29989000	587000	587000	587000	587000	0
321	20240823	132000	29989000	587000	587000	587000	587000	0
322	20240823	131900	29989000	587000	587000	587000	587000	0
323	20240823	131800	29989000	587000	587000	587000	587000	0
324	20240823	131700	29989000	587000	587000	587000	587000	0
325	20240823	131600	29989000	587000	587000	587000	587000	0
326	20240823	131500	29989000	587000	587000	587000	587000	0
327	20240823	131400	29989000	587000	587000	587000	587000	0
328	20240823	131300	29989000	587000	587000	587000	587000	0
329	20240823	131200	29989000	587000	587000	587000	587000	0
330	20240823	131100	29989000	587000	587000	587000	587000	0
331	20240823	131000	29989000	587000	587000	587000	587000	5
332	20240823	130900	27054000	587000	587000	587000	587000	0
333	20240823	130800	27054000	587000	587000	587000	587000	0
334	20240823	130700	27054000	587000	587000	587000	587000	0
335	20240823	130600	27054000	587000	587000	587000	587000	0
336	20240823	130500	27054000	587000	587000	587000	587000	0
337	20240823	130400	27054000	587000	587000	587000	587000	0
338	20240823	130300	27054000	587000	587000	587000	587000	0
339	20240823	130200	27054000	587000	587000	587000	587000	0
340	20240823	130100	27054000	587000	587000	587000	587000	0
341	20240823	130000	27054000	587000	587000	587000	587000	0
342	20240823	125900	27054000	587000	587000	587000	587000	0
343	20240823	125800	27054000	587000	587000	587000	587000	0
344	20240823	125700	27054000	587000	587000	587000	587000	0
345	20240823	125600	27054000	587000	587000	587000	587000	0
346	20240823	125500	27054000	587000	587000	587000	587000	0
347	20240823	125400	27054000	587000	587000	587000	587000	0
348	20240823	125300	27054000	587000	587000	587000	587000	0
349	20240823	125200	27054000	587000	587000	587000	587000	0
350	20240823	125100	27054000	587000	587000	587000	587000	0
351	20240823	125000	27054000	587000	587000	587000	587000	0
352	20240823	124900	27054000	587000	587000	587000	587000	0
353	20240823	124800	27054000	587000	587000	587000	587000	0
354	20240823	124700	27054000	587000	587000	587000	587000	0
355	20240823	124600	27054000	587000	587000	587000	587000	0
356	20240823	124500	27054000	587000	587000	587000	587000	1
357	20240823	124400	26467000	588000	588000	588000	588000	0
358	20240823	124300	26467000	588000	588000	588000	588000	0
359	20240823	124200	26467000	588000	588000	588000	588000	0
360	20240823	124100	26467000	588000	588000	588000	588000	0
361	20240823	124000	26467000	588000	588000	588000	588000	0
362	20240823	123900	26467000	588000	588000	588000	588000	0
363	20240823	123800	26467000	588000	588000	588000	588000	0
364	20240823	123700	26467000	588000	588000	588000	588000	0
365	20240823	123600	26467000	588000	588000	588000	588000	0
366	20240823	123500	26467000	588000	588000	588000	588000	0
367	20240823	123400	26467000	588000	588000	588000	588000	0
368	20240823	123300	26467000	588000	588000	588000	588000	0
369	20240823	123200	26467000	588000	588000	588000	588000	0
370	20240823	123100	26467000	588000	588000	588000	588000	0
371	20240823	123000	26467000	588000	588000	588000	588000	0
372	20240823	122900	26467000	588000	588000	588000	588000	0
373	20240823	122800	26467000	588000	588000	588000	588000	0
374	20240823	122700	26467000	588000	588000	588000	588000	2
375	20240823	122600	25291000	587000	587000	587000	587000	0
376	20240823	122500	25291000	587000	587000	587000	587000	0
377	20240823	122400	25291000	587000	587000	587000	587000	0
378	20240823	122300	25291000	587000	587000	587000	587000	3
379	20240823	122200	23530000	586000	586000	586000	586000	0
380	20240823	122100	23530000	586000	586000	586000	586000	0
381	20240823	122000	23530000	586000	586000	586000	586000	0
382	20240823	121900	23530000	586000	586000	586000	586000	0
383	20240823	121800	23530000	586000	586000	586000	586000	0
384	20240823	121700	23530000	586000	586000	586000	586000	0
385	20240823	121600	23530000	586000	586000	586000	586000	0
386	20240823	121500	23530000	586000	586000	586000	586000	0
387	20240823	121400	23530000	586000	586000	586000	586000	0
388	20240823	121300	23530000	586000	586000	586000	586000	0
389	20240823	121200	23530000	586000	586000	586000	586000	0
390	20240823	121100	23530000	586000	586000	586000	586000	0
391	20240823	121000	23530000	586000	586000	586000	586000	0
392	20240823	120900	23530000	586000	586000	586000	586000	0
393	20240823	120800	23530000	586000	586000	586000	586000	0
394	20240823	120700	23530000	586000	586000	586000	586000	0
395	20240823	120600	23530000	586000	586000	586000	586000	0
396	20240823	120500	23530000	586000	586000	586000	586000	0
397	20240823	120400	23530000	586000	586000	586000	586000	0
398	20240823	120300	23530000	586000	586000	586000	586000	0
399	20240823	120200	23530000	586000	586000	586000	586000	0
400	20240823	120100	23530000	586000	586000	586000	586000	0
401	20240823	120000	23530000	586000	586000	586000	586000	0
402	20240823	115900	23530000	586000	586000	586000	586000	1
403	20240823	115800	22944000	588000	588000	588000	588000	0
404	20240823	115700	22944000	588000	588000	588000	588000	0
405	20240823	115600	22944000	588000	588000	588000	588000	0
406	20240823	115500	22944000	588000	588000	588000	588000	0
407	20240823	115400	22944000	588000	588000	588000	588000	0
408	20240823	115300	22944000	588000	588000	588000	588000	0
409	20240823	115200	22944000	588000	588000	588000	588000	0
410	20240823	115100	22944000	588000	588000	588000	588000	0
411	20240823	115000	22944000	588000	588000	588000	588000	0
412	20240823	114900	22944000	588000	588000	588000	588000	0
413	20240823	114800	22944000	588000	588000	588000	588000	0
414	20240823	114700	22944000	588000	588000	588000	588000	0
415	20240823	114600	22944000	588000	588000	588000	588000	0
416	20240823	114500	22944000	588000	588000	588000	588000	0
417	20240823	114400	22944000	588000	588000	588000	588000	0
418	20240823	114300	22944000	588000	588000	588000	588000	0
419	20240823	114200	22944000	588000	588000	588000	588000	0
420	20240823	114100	22944000	588000	588000	588000	588000	0
421	20240823	114000	22944000	588000	588000	588000	588000	0
422	20240823	113900	22944000	588000	588000	588000	588000	0
423	20240823	113800	22944000	588000	588000	588000	588000	0
424	20240823	113700	22944000	588000	588000	588000	588000	0
425	20240823	113600	22944000	588000	588000	588000	588000	0
426	20240823	113500	22944000	588000	588000	588000	588000	0
427	20240823	113400	22944000	588000	588000	588000	588000	0
428	20240823	113300	22944000	588000	588000	588000	588000	0
429	20240823	113200	22944000	588000	588000	588000	588000	0
430	20240823	113100	22944000	588000	588000	588000	588000	0
431	20240823	113000	22944000	588000	588000	588000	588000	0
432	20240823	112900	22944000	588000	588000	588000	588000	1
433	20240823	112800	22356000	588000	588000	588000	588000	0
434	20240823	112700	22356000	588000	588000	588000	588000	0
435	20240823	112600	22356000	588000	588000	588000	588000	0
436	20240823	112500	22356000	588000	588000	588000	588000	0
437	20240823	112400	22356000	588000	588000	588000	588000	0
438	20240823	112300	22356000	588000	588000	588000	588000	0
439	20240823	112200	22356000	588000	588000	588000	588000	0
440	20240823	112100	22356000	588000	588000	588000	588000	0
441	20240823	112000	22356000	588000	588000	588000	588000	0
442	20240823	111900	22356000	588000	588000	588000	588000	0
443	20240823	111800	22356000	588000	588000	588000	588000	0
444	20240823	111700	22356000	588000	588000	588000	588000	0
445	20240823	111600	22356000	588000	588000	588000	588000	0
446	20240823	111500	22356000	588000	588000	588000	588000	1
447	20240823	111400	21768000	586000	586000	586000	586000	0
448	20240823	111300	21768000	586000	586000	586000	586000	1
449	20240823	111200	21182000	589000	589000	589000	589000	0
450	20240823	111100	21182000	589000	589000	589000	589000	0
451	20240823	111000	21182000	589000	589000	589000	589000	0
452	20240823	110900	21182000	589000	589000	589000	589000	0
453	20240823	110800	21182000	589000	589000	589000	589000	0
454	20240823	110700	21182000	589000	589000	589000	589000	0
455	20240823	110600	21182000	589000	589000	589000	589000	0
456	20240823	110500	21182000	589000	589000	589000	589000	0
457	20240823	110400	21182000	589000	589000	589000	589000	0
458	20240823	110300	21182000	589000	589000	589000	589000	0
459	20240823	110200	21182000	589000	589000	589000	589000	0
460	20240823	110100	21182000	589000	586000	589000	586000	6
461	20240823	110000	17663000	587000	587000	587000	587000	0
462	20240823	105900	17663000	587000	587000	587000	587000	0
463	20240823	105800	17663000	587000	587000	587000	587000	0
464	20240823	105700	17663000	587000	587000	587000	587000	0
465	20240823	105600	17663000	587000	587000	587000	587000	0
466	20240823	105500	17663000	587000	587000	587000	587000	0
467	20240823	105400	17663000	587000	587000	587000	587000	0
468	20240823	105300	17663000	587000	587000	587000	587000	0
469	20240823	105200	17663000	587000	587000	587000	587000	0
470	20240823	105100	17663000	587000	587000	587000	587000	0
471	20240823	105000	17663000	587000	587000	587000	587000	0
472	20240823	104900	17663000	587000	587000	587000	587000	0
473	20240823	104800	17663000	587000	587000	587000	587000	0
474	20240823	104700	17663000	587000	587000	587000	587000	0
475	20240823	104600	17663000	587000	587000	587000	587000	0
476	20240823	104500	17663000	587000	587000	587000	587000	0
477	20240823	104400	17663000	587000	587000	587000	587000	0
478	20240823	104300	17663000	587000	587000	587000	587000	0
479	20240823	104200	17663000	587000	587000	587000	587000	2
480	20240823	104100	16489000	587000	587000	587000	587000	0
481	20240823	104000	16489000	587000	587000	587000	587000	0
482	20240823	103900	16489000	587000	587000	587000	587000	0
483	20240823	103800	16489000	587000	587000	587000	587000	1
484	20240823	103700	15902000	589000	589000	589000	589000	0
485	20240823	103600	15902000	589000	589000	589000	589000	0
486	20240823	103500	15902000	589000	589000	589000	589000	0
487	20240823	103400	15902000	589000	589000	589000	589000	0
488	20240823	103300	15902000	589000	589000	589000	589000	0
489	20240823	103200	15902000	589000	589000	589000	589000	0
490	20240823	103100	15902000	589000	589000	589000	589000	0
491	20240823	103000	15902000	589000	589000	589000	589000	0
492	20240823	102900	15902000	589000	589000	589000	589000	0
493	20240823	102800	15902000	589000	589000	589000	589000	0
494	20240823	102700	15902000	589000	589000	589000	589000	0
495	20240823	102600	15902000	589000	589000	589000	589000	0
496	20240823	102500	15902000	589000	589000	589000	589000	0
497	20240823	102400	15902000	589000	589000	589000	589000	0
498	20240823	102300	15902000	589000	587000	589000	587000	4
499	20240823	102200	13552000	587000	587000	587000	587000	0
500	20240823	102100	13552000	587000	587000	587000	587000	2
501	20240823	102000	12378000	589000	589000	589000	589000	0
502	20240823	101900	12378000	589000	589000	589000	589000	0
503	20240823	101800	12378000	589000	589000	589000	589000	0
504	20240823	101700	12378000	589000	589000	589000	589000	0
505	20240823	101600	12378000	589000	589000	589000	589000	0
506	20240823	101500	12378000	589000	589000	589000	589000	0
507	20240823	101400	12378000	589000	589000	589000	589000	0
508	20240823	101300	12378000	589000	589000	589000	589000	0
509	20240823	101200	12378000	589000	589000	589000	589000	0
510	20240823	101100	12378000	589000	589000	589000	589000	0
511	20240823	101000	12378000	589000	589000	589000	589000	0
512	20240823	100900	12378000	589000	589000	589000	589000	0
513	20240823	100800	12378000	589000	589000	589000	589000	0
514	20240823	100700	12378000	589000	589000	589000	589000	0
515	20240823	100600	12378000	589000	589000	589000	589000	0
516	20240823	100500	12378000	589000	589000	589000	589000	0
517	20240823	100400	12378000	589000	589000	589000	589000	0
518	20240823	100300	12378000	589000	589000	589000	589000	0
519	20240823	100200	12378000	589000	589000	589000	589000	0
520	20240823	100100	12378000	589000	589000	589000	589000	0
521	20240823	100000	12378000	589000	589000	589000	589000	2
522	20240823	095900	11200000	587000	587000	587000	587000	0
523	20240823	095800	11200000	587000	587000	587000	587000	0
524	20240823	095700	11200000	587000	587000	587000	587000	0
525	20240823	095600	11200000	587000	587000	587000	587000	0
526	20240823	095500	11200000	587000	587000	587000	587000	1
527	20240823	095400	10613000	587000	587000	587000	587000	2
528	20240823	095300	9439000	590000	590000	590000	590000	0
529	20240823	095200	9439000	590000	590000	590000	590000	0
530	20240823	095100	9439000	590000	590000	590000	590000	0
531	20240823	095000	9439000	590000	590000	590000	590000	0
532	20240823	094900	9439000	590000	590000	590000	590000	0
533	20240823	094800	9439000	590000	590000	590000	590000	0
534	20240823	094700	9439000	590000	590000	590000	590000	0
535	20240823	094600	9439000	590000	590000	590000	590000	0
536	20240823	094500	9439000	590000	590000	590000	590000	0
537	20240823	094400	9439000	590000	590000	590000	590000	0
538	20240823	094300	9439000	590000	590000	590000	590000	0
539	20240823	094200	9439000	590000	590000	590000	590000	0
540	20240823	094100	9439000	590000	590000	590000	590000	0
541	20240823	094000	9439000	590000	590000	590000	590000	0
542	20240823	093900	9439000	590000	590000	590000	590000	0
543	20240823	093800	9439000	590000	590000	590000	590000	0
544	20240823	093700	9439000	590000	590000	590000	590000	0
545	20240823	093600	9439000	590000	590000	590000	590000	1
546	20240823	093500	8849000	587000	587000	587000	587000	0
547	20240823	093400	8849000	587000	587000	587000	587000	0
548	20240823	093300	8849000	587000	587000	587000	587000	0
549	20240823	093200	8849000	587000	587000	587000	587000	0
550	20240823	093100	8849000	587000	587000	587000	587000	0
551	20240823	093000	8849000	587000	587000	587000	587000	0
552	20240823	092900	8849000	587000	587000	587000	587000	0
553	20240823	092800	8849000	587000	587000	587000	587000	0
554	20240823	092700	8849000	587000	587000	587000	587000	0
555	20240823	092600	8849000	587000	587000	587000	587000	1
556	20240823	092500	8262000	587000	587000	587000	587000	0
557	20240823	092400	8262000	587000	587000	587000	587000	0
558	20240823	092300	8262000	587000	587000	587000	587000	0
559	20240823	092200	8262000	587000	587000	587000	587000	0
560	20240823	092100	8262000	587000	587000	587000	587000	2
561	20240823	092000	7088000	590000	590000	590000	590000	0
562	20240823	091900	7088000	590000	590000	590000	590000	0
563	20240823	091800	7088000	590000	590000	590000	590000	0
564	20240823	091700	7088000	590000	590000	590000	590000	0
565	20240823	091600	7088000	590000	590000	590000	590000	0
566	20240823	091500	7088000	590000	590000	590000	590000	0
567	20240823	091400	7088000	590000	590000	590000	590000	0
568	20240823	091300	7088000	590000	590000	590000	590000	0
569	20240823	091200	7088000	590000	590000	590000	590000	0
570	20240823	091100	7088000	590000	590000	590000	590000	0
571	20240823	091000	7088000	590000	590000	590000	590000	0
572	20240823	090900	7088000	590000	590000	590000	590000	0
573	20240823	090800	7088000	590000	590000	590000	590000	0
574	20240823	090700	7088000	590000	590000	590000	590000	0
575	20240823	090600	7088000	590000	590000	590000	590000	0
576	20240823	090500	7088000	590000	590000	590000	590000	1
577	20240823	090400	6498000	588000	588000	588000	588000	0
578	20240823	090300	6498000	588000	588000	588000	588000	0
579	20240823	090200	6498000	588000	588000	588000	588000	0
580	20240823	090100	6498000	588000	588000	588000	588000	0
581	20240823	090000	6498000	588000	591000	591000	588000	11