KissMeData/003240/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183900	111255000	576000	576000	576000	576000	12
3	20240911	183800	111255000	576000	576000	576000	576000	0
4	20240911	183700	111255000	576000	576000	576000	576000	0
5	20240911	183600	111255000	576000	576000	576000	576000	0
6	20240911	183500	111255000	576000	576000	576000	576000	0
7	20240911	183400	111255000	576000	576000	576000	576000	0
8	20240911	183300	111255000	576000	576000	576000	576000	0
9	20240911	183200	111255000	576000	576000	576000	576000	0
10	20240911	183100	111255000	576000	576000	576000	576000	0
11	20240911	183000	111255000	576000	576000	576000	576000	0
12	20240911	182900	111255000	576000	576000	576000	576000	0
13	20240911	182800	111255000	576000	576000	576000	576000	0
14	20240911	182700	111255000	576000	576000	576000	576000	0
15	20240911	182600	111255000	576000	576000	576000	576000	0
16	20240911	182500	111255000	576000	576000	576000	576000	0
17	20240911	182400	111255000	576000	576000	576000	576000	0
18	20240911	182300	111255000	576000	576000	576000	576000	0
19	20240911	182200	111255000	576000	576000	576000	576000	0
20	20240911	182100	111255000	576000	576000	576000	576000	0
21	20240911	182000	111255000	576000	576000	576000	576000	0
22	20240911	181900	111255000	576000	576000	576000	576000	0
23	20240911	181800	111255000	576000	576000	576000	576000	0
24	20240911	181700	111255000	576000	576000	576000	576000	0
25	20240911	181600	111255000	576000	576000	576000	576000	0
26	20240911	181500	111255000	576000	576000	576000	576000	0
27	20240911	181400	111255000	576000	576000	576000	576000	0
28	20240911	181300	111255000	576000	576000	576000	576000	0
29	20240911	181200	111255000	576000	576000	576000	576000	0
30	20240911	181100	111255000	576000	576000	576000	576000	0
31	20240911	181000	111255000	576000	576000	576000	576000	0
32	20240911	180900	111255000	576000	576000	576000	576000	12
33	20240911	180800	111255000	576000	576000	576000	576000	0
34	20240911	180700	111255000	576000	576000	576000	576000	0
35	20240911	180600	111255000	576000	576000	576000	576000	0
36	20240911	180500	111255000	576000	576000	576000	576000	0
37	20240911	180400	111255000	576000	576000	576000	576000	0
38	20240911	180300	111255000	576000	576000	576000	576000	0
39	20240911	180200	111255000	576000	576000	576000	576000	0
40	20240911	180100	111255000	576000	576000	576000	576000	0
41	20240911	180000	111255000	576000	576000	576000	576000	0
42	20240911	175900	111255000	576000	576000	576000	576000	0
43	20240911	175800	111255000	576000	576000	576000	576000	0
44	20240911	175700	111255000	576000	576000	576000	576000	0
45	20240911	175600	111255000	576000	576000	576000	576000	0
46	20240911	175500	111255000	576000	576000	576000	576000	0
47	20240911	175400	111255000	576000	576000	576000	576000	0
48	20240911	175300	111255000	576000	576000	576000	576000	0
49	20240911	175200	111255000	576000	576000	576000	576000	0
50	20240911	175100	111255000	576000	576000	576000	576000	0
51	20240911	175000	111255000	576000	576000	576000	576000	0
52	20240911	174900	111255000	576000	576000	576000	576000	0
53	20240911	174800	111255000	576000	576000	576000	576000	0
54	20240911	174700	111255000	576000	576000	576000	576000	0
55	20240911	174600	111255000	576000	576000	576000	576000	0
56	20240911	174500	111255000	576000	576000	576000	576000	0
57	20240911	174400	111255000	576000	576000	576000	576000	0
58	20240911	174300	111255000	576000	576000	576000	576000	0
59	20240911	174200	111255000	576000	576000	576000	576000	0
60	20240911	174100	111255000	576000	576000	576000	576000	0
61	20240911	174000	111255000	576000	576000	576000	576000	0
62	20240911	173900	111255000	576000	576000	576000	576000	12
63	20240911	173800	111255000	576000	576000	576000	576000	0
64	20240911	173700	111255000	576000	576000	576000	576000	0
65	20240911	173600	111255000	576000	576000	576000	576000	0
66	20240911	173500	111255000	576000	576000	576000	576000	0
67	20240911	173400	111255000	576000	576000	576000	576000	0
68	20240911	173300	111255000	576000	576000	576000	576000	0
69	20240911	173200	111255000	576000	576000	576000	576000	0
70	20240911	173100	111255000	576000	576000	576000	576000	0
71	20240911	173000	111255000	576000	576000	576000	576000	0
72	20240911	172900	111255000	576000	576000	576000	576000	0
73	20240911	172800	111255000	576000	576000	576000	576000	0
74	20240911	172700	111255000	576000	576000	576000	576000	0
75	20240911	172600	111255000	576000	576000	576000	576000	0
76	20240911	172500	111255000	576000	576000	576000	576000	0
77	20240911	172400	111255000	576000	576000	576000	576000	0
78	20240911	172300	111255000	576000	576000	576000	576000	0
79	20240911	172200	111255000	576000	576000	576000	576000	0
80	20240911	172100	111255000	576000	576000	576000	576000	0
81	20240911	172000	111255000	576000	576000	576000	576000	0
82	20240911	171900	111255000	576000	576000	576000	576000	0
83	20240911	171800	111255000	576000	576000	576000	576000	0
84	20240911	171700	111255000	576000	576000	576000	576000	0
85	20240911	171600	111255000	576000	576000	576000	576000	0
86	20240911	171500	111255000	576000	576000	576000	576000	0
87	20240911	171400	111255000	576000	576000	576000	576000	0
88	20240911	171300	111255000	576000	576000	576000	576000	0
89	20240911	171200	111255000	576000	576000	576000	576000	0
90	20240911	171100	111255000	576000	576000	576000	576000	0
91	20240911	171000	111255000	576000	576000	576000	576000	0
92	20240911	170900	111255000	576000	576000	576000	576000	12
93	20240911	170800	111255000	576000	576000	576000	576000	0
94	20240911	170700	111255000	576000	576000	576000	576000	0
95	20240911	170600	111255000	576000	576000	576000	576000	0
96	20240911	170500	111255000	576000	576000	576000	576000	0
97	20240911	170400	111255000	576000	576000	576000	576000	0
98	20240911	170300	111255000	576000	576000	576000	576000	0
99	20240911	170200	111255000	576000	576000	576000	576000	0
100	20240911	170100	111255000	576000	576000	576000	576000	0
101	20240911	170000	111255000	576000	576000	576000	576000	0
102	20240911	165900	111255000	576000	576000	576000	576000	0
103	20240911	165800	111255000	576000	576000	576000	576000	0
104	20240911	165700	111255000	576000	576000	576000	576000	0
105	20240911	165600	111255000	576000	576000	576000	576000	0
106	20240911	165500	111255000	576000	576000	576000	576000	0
107	20240911	165400	111255000	576000	576000	576000	576000	0
108	20240911	165300	111255000	576000	576000	576000	576000	0
109	20240911	165200	111255000	576000	576000	576000	576000	0
110	20240911	165100	111255000	576000	576000	576000	576000	0
111	20240911	165000	111255000	576000	576000	576000	576000	0
112	20240911	164900	111255000	576000	576000	576000	576000	0
113	20240911	164800	111255000	576000	576000	576000	576000	0
114	20240911	164700	111255000	576000	576000	576000	576000	0
115	20240911	164600	111255000	576000	576000	576000	576000	0
116	20240911	164500	111255000	576000	576000	576000	576000	0
117	20240911	164400	111255000	576000	576000	576000	576000	0
118	20240911	164300	111255000	576000	576000	576000	576000	0
119	20240911	164200	111255000	576000	576000	576000	576000	0
120	20240911	164100	111255000	576000	576000	576000	576000	0
121	20240911	164000	111255000	576000	576000	576000	576000	0
122	20240911	163900	111255000	576000	576000	576000	576000	12
123	20240911	163800	111255000	576000	576000	576000	576000	0
124	20240911	163700	111255000	576000	576000	576000	576000	0
125	20240911	163600	111255000	576000	576000	576000	576000	0
126	20240911	163500	111255000	576000	576000	576000	576000	0
127	20240911	163400	111255000	576000	576000	576000	576000	0
128	20240911	163300	111255000	576000	576000	576000	576000	0
129	20240911	163200	111255000	576000	576000	576000	576000	0
130	20240911	163100	111255000	576000	576000	576000	576000	0
131	20240911	163000	111255000	576000	576000	576000	576000	0
132	20240911	162900	111255000	576000	576000	576000	576000	0
133	20240911	162800	111255000	576000	576000	576000	576000	0
134	20240911	162700	111255000	576000	576000	576000	576000	0
135	20240911	162600	111255000	576000	576000	576000	576000	0
136	20240911	162500	111255000	576000	576000	576000	576000	0
137	20240911	162400	111255000	576000	576000	576000	576000	0
138	20240911	162300	111255000	576000	576000	576000	576000	0
139	20240911	162200	111255000	576000	576000	576000	576000	0
140	20240911	162100	111255000	576000	576000	576000	576000	0
141	20240911	162000	111255000	576000	576000	576000	576000	0
142	20240911	161900	111255000	576000	576000	576000	576000	0
143	20240911	161800	111255000	576000	576000	576000	576000	0
144	20240911	161700	111255000	576000	576000	576000	576000	0
145	20240911	161600	111255000	576000	576000	576000	576000	0
146	20240911	161500	111255000	576000	576000	576000	576000	0
147	20240911	161400	111255000	576000	576000	576000	576000	0
148	20240911	161300	111255000	576000	576000	576000	576000	0
149	20240911	161200	111255000	576000	576000	576000	576000	0
150	20240911	161100	111255000	576000	576000	576000	576000	0
151	20240911	161000	111255000	576000	576000	576000	576000	0
152	20240911	160900	111255000	576000	576000	576000	576000	12
153	20240911	160800	111255000	576000	576000	576000	576000	0
154	20240911	160700	111255000	576000	576000	576000	576000	0
155	20240911	160600	111255000	576000	576000	576000	576000	0
156	20240911	160500	111255000	576000	576000	576000	576000	0
157	20240911	160400	111255000	576000	576000	576000	576000	0
158	20240911	160300	111255000	576000	576000	576000	576000	0
159	20240911	160200	111255000	576000	576000	576000	576000	0
160	20240911	160100	111255000	576000	576000	576000	576000	0
161	20240911	160000	111255000	576000	576000	576000	576000	0
162	20240911	155900	111255000	576000	576000	576000	576000	0
163	20240911	155800	111255000	576000	576000	576000	576000	0
164	20240911	155700	111255000	576000	576000	576000	576000	0
165	20240911	155600	111255000	576000	576000	576000	576000	0
166	20240911	155500	111255000	576000	576000	576000	576000	0
167	20240911	155400	111255000	576000	576000	576000	576000	0
168	20240911	155300	111255000	576000	576000	576000	576000	0
169	20240911	155200	111255000	576000	576000	576000	576000	0
170	20240911	155100	111255000	576000	576000	576000	576000	0
171	20240911	155000	111255000	576000	576000	576000	576000	0
172	20240911	154900	111255000	576000	576000	576000	576000	0
173	20240911	154800	111255000	576000	576000	576000	576000	0
174	20240911	154700	111255000	576000	576000	576000	576000	0
175	20240911	154600	111255000	576000	576000	576000	576000	0
176	20240911	154500	111255000	576000	576000	576000	576000	0
177	20240911	154400	111255000	576000	576000	576000	576000	0
178	20240911	154300	111255000	576000	576000	576000	576000	0
179	20240911	154200	111255000	576000	576000	576000	576000	0
180	20240911	154100	111255000	576000	576000	576000	576000	0
181	20240911	154000	111255000	576000	576000	576000	576000	0
182	20240911	153900	111255000	576000	576000	576000	576000	12
183	20240911	153800	111255000	576000	576000	576000	576000	0
184	20240911	153700	111255000	576000	576000	576000	576000	0
185	20240911	153600	111255000	576000	576000	576000	576000	0
186	20240911	153500	111255000	576000	576000	576000	576000	0
187	20240911	153400	111255000	576000	576000	576000	576000	0
188	20240911	153300	111255000	576000	576000	576000	576000	0
189	20240911	153200	111255000	576000	576000	576000	576000	0
190	20240911	153100	111255000	576000	576000	576000	576000	0
191	20240911	153000	111255000	576000	576000	576000	576000	12
192	20240911	152900	104343000	576000	576000	576000	576000	0
193	20240911	152800	104343000	576000	576000	576000	576000	0
194	20240911	152700	104343000	576000	576000	576000	576000	0
195	20240911	152600	104343000	576000	576000	576000	576000	0
196	20240911	152500	104343000	576000	576000	576000	576000	0
197	20240911	152400	104343000	576000	576000	576000	576000	0
198	20240911	152300	104343000	576000	576000	576000	576000	0
199	20240911	152200	104343000	576000	576000	576000	576000	0
200	20240911	152100	104343000	576000	576000	576000	576000	0
201	20240911	152000	104343000	576000	576000	576000	576000	0
202	20240911	151900	104343000	576000	576000	576000	576000	0
203	20240911	151800	104343000	576000	576000	576000	576000	0
204	20240911	151700	104343000	576000	576000	576000	576000	0
205	20240911	151600	104343000	576000	576000	576000	576000	0
206	20240911	151500	104343000	576000	576000	576000	576000	0
207	20240911	151400	104343000	576000	576000	576000	576000	0
208	20240911	151300	104343000	576000	576000	576000	576000	0
209	20240911	151200	104343000	576000	576000	576000	576000	0
210	20240911	151100	104343000	576000	576000	576000	576000	0
211	20240911	151000	104343000	576000	575000	576000	575000	4
212	20240911	150900	102042000	576000	576000	576000	576000	0
213	20240911	150800	102042000	576000	576000	576000	576000	0
214	20240911	150700	102042000	576000	576000	576000	576000	0
215	20240911	150600	102042000	576000	576000	576000	576000	0
216	20240911	150500	102042000	576000	576000	576000	576000	0
217	20240911	150400	102042000	576000	576000	576000	576000	0
218	20240911	150300	102042000	576000	576000	576000	576000	0
219	20240911	150200	102042000	576000	576000	576000	576000	0
220	20240911	150100	102042000	576000	576000	576000	576000	0
221	20240911	150000	102042000	576000	576000	576000	576000	1
222	20240911	145900	101466000	575000	575000	575000	575000	0
223	20240911	145800	101466000	575000	575000	575000	575000	0
224	20240911	145700	101466000	575000	575000	575000	575000	0
225	20240911	145600	101466000	575000	575000	575000	575000	0
226	20240911	145500	101466000	575000	575000	575000	575000	0
227	20240911	145400	101466000	575000	575000	575000	575000	0
228	20240911	145300	101466000	575000	575000	575000	575000	0
229	20240911	145200	101466000	575000	575000	575000	575000	21
230	20240911	145100	89391000	576000	576000	576000	576000	0
231	20240911	145000	89391000	576000	576000	576000	576000	0
232	20240911	144900	89391000	576000	576000	576000	576000	1
233	20240911	144800	88815000	575000	575000	575000	575000	0
234	20240911	144700	88815000	575000	575000	575000	575000	0
235	20240911	144600	88815000	575000	575000	575000	575000	0
236	20240911	144500	88815000	575000	575000	575000	575000	0
237	20240911	144400	88815000	575000	575000	575000	575000	0
238	20240911	144300	88815000	575000	575000	575000	575000	0
239	20240911	144200	88815000	575000	575000	575000	575000	3
240	20240911	144100	87090000	575000	575000	575000	575000	0
241	20240911	144000	87090000	575000	575000	575000	575000	0
242	20240911	143900	87090000	575000	575000	575000	575000	0
243	20240911	143800	87090000	575000	575000	575000	575000	1
244	20240911	143700	86515000	576000	576000	576000	576000	0
245	20240911	143600	86515000	576000	576000	576000	576000	0
246	20240911	143500	86515000	576000	576000	576000	576000	0
247	20240911	143400	86515000	576000	576000	576000	576000	1
248	20240911	143300	85939000	575000	575000	575000	575000	0
249	20240911	143200	85939000	575000	575000	575000	575000	0
250	20240911	143100	85939000	575000	575000	575000	575000	0
251	20240911	143000	85939000	575000	575000	575000	575000	0
252	20240911	142900	85939000	575000	575000	575000	575000	0
253	20240911	142800	85939000	575000	576000	576000	575000	6
254	20240911	142700	82484000	577000	577000	577000	577000	0
255	20240911	142600	82484000	577000	577000	577000	577000	0
256	20240911	142500	82484000	577000	577000	577000	577000	0
257	20240911	142400	82484000	577000	577000	577000	577000	15
258	20240911	142300	73829000	578000	578000	578000	578000	0
259	20240911	142200	73829000	578000	578000	578000	578000	0
260	20240911	142100	73829000	578000	578000	578000	578000	0
261	20240911	142000	73829000	578000	578000	578000	578000	0
262	20240911	141900	73829000	578000	578000	578000	578000	0
263	20240911	141800	73829000	578000	578000	578000	578000	0
264	20240911	141700	73829000	578000	578000	578000	578000	0
265	20240911	141600	73829000	578000	578000	578000	578000	0
266	20240911	141500	73829000	578000	578000	578000	578000	0
267	20240911	141400	73829000	578000	578000	578000	578000	1
268	20240911	141300	73251000	578000	578000	578000	578000	0
269	20240911	141200	73251000	578000	578000	578000	578000	0
270	20240911	141100	73251000	578000	578000	578000	578000	0
271	20240911	141000	73251000	578000	578000	578000	578000	0
272	20240911	140900	73251000	578000	578000	578000	578000	0
273	20240911	140800	73251000	578000	578000	578000	578000	0
274	20240911	140700	73251000	578000	578000	578000	578000	0
275	20240911	140600	73251000	578000	578000	578000	578000	0
276	20240911	140500	73251000	578000	578000	578000	578000	0
277	20240911	140400	73251000	578000	578000	578000	578000	0
278	20240911	140300	73251000	578000	578000	578000	578000	0
279	20240911	140200	73251000	578000	578000	578000	578000	0
280	20240911	140100	73251000	578000	578000	578000	578000	0
281	20240911	140000	73251000	578000	578000	578000	578000	0
282	20240911	135900	73251000	578000	578000	578000	578000	0
283	20240911	135800	73251000	578000	578000	578000	578000	0
284	20240911	135700	73251000	578000	578000	578000	578000	0
285	20240911	135600	73251000	578000	578000	578000	578000	0
286	20240911	135500	73251000	578000	578000	578000	578000	0
287	20240911	135400	73251000	578000	578000	578000	578000	0
288	20240911	135300	73251000	578000	578000	578000	578000	0
289	20240911	135200	73251000	578000	578000	578000	578000	0
290	20240911	135100	73251000	578000	578000	578000	578000	0
291	20240911	135000	73251000	578000	578000	578000	578000	1
292	20240911	134900	72673000	578000	578000	578000	578000	0
293	20240911	134800	72673000	578000	578000	578000	578000	0
294	20240911	134700	72673000	578000	578000	578000	578000	0
295	20240911	134600	72673000	578000	578000	578000	578000	0
296	20240911	134500	72673000	578000	578000	578000	578000	2
297	20240911	134400	71517000	579000	579000	579000	579000	0
298	20240911	134300	71517000	579000	579000	579000	579000	0
299	20240911	134200	71517000	579000	579000	579000	579000	0
300	20240911	134100	71517000	579000	579000	579000	579000	0
301	20240911	134000	71517000	579000	579000	579000	579000	0
302	20240911	133900	71517000	579000	579000	579000	579000	0
303	20240911	133800	71517000	579000	579000	579000	579000	0
304	20240911	133700	71517000	579000	579000	579000	579000	0
305	20240911	133600	71517000	579000	579000	579000	579000	0
306	20240911	133500	71517000	579000	579000	579000	579000	0
307	20240911	133400	71517000	579000	579000	579000	579000	0
308	20240911	133300	71517000	579000	579000	579000	579000	0
309	20240911	133200	71517000	579000	579000	579000	579000	0
310	20240911	133100	71517000	579000	579000	579000	579000	0
311	20240911	133000	71517000	579000	579000	579000	579000	0
312	20240911	132900	71517000	579000	579000	579000	579000	0
313	20240911	132800	71517000	579000	579000	579000	579000	0
314	20240911	132700	71517000	579000	579000	579000	579000	0
315	20240911	132600	71517000	579000	579000	579000	579000	0
316	20240911	132500	71517000	579000	579000	579000	579000	0
317	20240911	132400	71517000	579000	579000	579000	579000	0
318	20240911	132300	71517000	579000	579000	579000	579000	0
319	20240911	132200	71517000	579000	579000	579000	579000	0
320	20240911	132100	71517000	579000	579000	579000	579000	0
321	20240911	132000	71517000	579000	579000	579000	579000	0
322	20240911	131900	71517000	579000	579000	579000	579000	0
323	20240911	131800	71517000	579000	579000	579000	579000	0
324	20240911	131700	71517000	579000	579000	579000	579000	0
325	20240911	131600	71517000	579000	579000	579000	579000	0
326	20240911	131500	71517000	579000	579000	579000	579000	0
327	20240911	131400	71517000	579000	579000	579000	579000	0
328	20240911	131300	71517000	579000	579000	579000	579000	0
329	20240911	131200	71517000	579000	579000	579000	579000	0
330	20240911	131100	71517000	579000	579000	579000	579000	0
331	20240911	131000	71517000	579000	579000	579000	579000	0
332	20240911	130900	71517000	579000	579000	579000	579000	0
333	20240911	130800	71517000	579000	579000	579000	579000	0
334	20240911	130700	71517000	579000	579000	579000	579000	0
335	20240911	130600	71517000	579000	579000	579000	579000	0
336	20240911	130500	71517000	579000	579000	579000	579000	0
337	20240911	130400	71517000	579000	579000	579000	579000	0
338	20240911	130300	71517000	579000	579000	579000	579000	0
339	20240911	130200	71517000	579000	579000	579000	579000	0
340	20240911	130100	71517000	579000	579000	579000	579000	0
341	20240911	130000	71517000	579000	579000	579000	579000	1
342	20240911	125900	70938000	578000	578000	578000	578000	0
343	20240911	125800	70938000	578000	578000	578000	578000	0
344	20240911	125700	70938000	578000	578000	578000	578000	0
345	20240911	125600	70938000	578000	578000	578000	578000	0
346	20240911	125500	70938000	578000	578000	578000	578000	0
347	20240911	125400	70938000	578000	578000	578000	578000	0
348	20240911	125300	70938000	578000	578000	578000	578000	0
349	20240911	125200	70938000	578000	578000	578000	578000	0
350	20240911	125100	70938000	578000	578000	578000	578000	0
351	20240911	125000	70938000	578000	578000	578000	578000	0
352	20240911	124900	70938000	578000	578000	578000	578000	0
353	20240911	124800	70938000	578000	578000	578000	578000	0
354	20240911	124700	70938000	578000	578000	578000	578000	0
355	20240911	124600	70938000	578000	578000	578000	578000	0
356	20240911	124500	70938000	578000	578000	578000	578000	0
357	20240911	124400	70938000	578000	578000	578000	578000	0
358	20240911	124300	70938000	578000	578000	578000	578000	0
359	20240911	124200	70938000	578000	578000	578000	578000	0
360	20240911	124100	70938000	578000	578000	578000	578000	0
361	20240911	124000	70938000	578000	578000	578000	578000	0
362	20240911	123900	70938000	578000	578000	578000	578000	0
363	20240911	123800	70938000	578000	578000	578000	578000	0
364	20240911	123700	70938000	578000	578000	578000	578000	0
365	20240911	123600	70938000	578000	578000	578000	578000	0
366	20240911	123500	70938000	578000	578000	578000	578000	0
367	20240911	123400	70938000	578000	578000	578000	578000	0
368	20240911	123300	70938000	578000	578000	578000	578000	0
369	20240911	123200	70938000	578000	578000	578000	578000	2
370	20240911	123100	69782000	578000	578000	578000	578000	0
371	20240911	123000	69782000	578000	578000	578000	578000	0
372	20240911	122900	69782000	578000	578000	578000	578000	0
373	20240911	122800	69782000	578000	578000	578000	578000	0
374	20240911	122700	69782000	578000	578000	578000	578000	0
375	20240911	122600	69782000	578000	578000	578000	578000	0
376	20240911	122500	69782000	578000	578000	578000	578000	1
377	20240911	122400	69204000	579000	579000	579000	579000	0
378	20240911	122300	69204000	579000	579000	579000	579000	1
379	20240911	122200	68625000	580000	580000	580000	580000	0
380	20240911	122100	68625000	580000	580000	580000	580000	0
381	20240911	122000	68625000	580000	580000	580000	580000	0
382	20240911	121900	68625000	580000	580000	580000	580000	0
383	20240911	121800	68625000	580000	580000	580000	580000	0
384	20240911	121700	68625000	580000	580000	580000	580000	0
385	20240911	121600	68625000	580000	580000	580000	580000	0
386	20240911	121500	68625000	580000	580000	580000	580000	0
387	20240911	121400	68625000	580000	580000	580000	580000	0
388	20240911	121300	68625000	580000	580000	580000	580000	0
389	20240911	121200	68625000	580000	580000	580000	580000	0
390	20240911	121100	68625000	580000	580000	580000	580000	0
391	20240911	121000	68625000	580000	580000	580000	580000	0
392	20240911	120900	68625000	580000	580000	580000	580000	0
393	20240911	120800	68625000	580000	580000	580000	580000	0
394	20240911	120700	68625000	580000	580000	580000	580000	0
395	20240911	120600	68625000	580000	580000	580000	580000	0
396	20240911	120500	68625000	580000	580000	580000	580000	0
397	20240911	120400	68625000	580000	580000	580000	580000	0
398	20240911	120300	68625000	580000	580000	580000	580000	0
399	20240911	120200	68625000	580000	580000	580000	580000	0
400	20240911	120100	68625000	580000	580000	580000	580000	0
401	20240911	120000	68625000	580000	580000	580000	580000	0
402	20240911	115900	68625000	580000	580000	580000	580000	0
403	20240911	115800	68625000	580000	580000	580000	580000	0
404	20240911	115700	68625000	580000	580000	580000	580000	0
405	20240911	115600	68625000	580000	580000	580000	580000	0
406	20240911	115500	68625000	580000	580000	580000	580000	0
407	20240911	115400	68625000	580000	580000	580000	580000	0
408	20240911	115300	68625000	580000	580000	580000	580000	1
409	20240911	115200	68045000	578000	578000	578000	578000	0
410	20240911	115100	68045000	578000	578000	578000	578000	0
411	20240911	115000	68045000	578000	578000	578000	578000	0
412	20240911	114900	68045000	578000	578000	578000	578000	0
413	20240911	114800	68045000	578000	578000	578000	578000	0
414	20240911	114700	68045000	578000	578000	578000	578000	0
415	20240911	114600	68045000	578000	578000	578000	578000	0
416	20240911	114500	68045000	578000	578000	578000	578000	0
417	20240911	114400	68045000	578000	578000	578000	578000	0
418	20240911	114300	68045000	578000	578000	578000	578000	0
419	20240911	114200	68045000	578000	578000	578000	578000	0
420	20240911	114100	68045000	578000	578000	578000	578000	0
421	20240911	114000	68045000	578000	578000	578000	578000	0
422	20240911	113900	68045000	578000	578000	578000	578000	0
423	20240911	113800	68045000	578000	578000	578000	578000	1
424	20240911	113700	67467000	578000	578000	578000	578000	0
425	20240911	113600	67467000	578000	578000	578000	578000	0
426	20240911	113500	67467000	578000	578000	578000	578000	0
427	20240911	113400	67467000	578000	578000	578000	578000	0
428	20240911	113300	67467000	578000	578000	578000	578000	0
429	20240911	113200	67467000	578000	578000	578000	578000	0
430	20240911	113100	67467000	578000	578000	578000	578000	0
431	20240911	113000	67467000	578000	578000	578000	578000	0
432	20240911	112900	67467000	578000	578000	578000	578000	0
433	20240911	112800	67467000	578000	578000	578000	578000	0
434	20240911	112700	67467000	578000	578000	578000	578000	0
435	20240911	112600	67467000	578000	578000	578000	578000	0
436	20240911	112500	67467000	578000	578000	578000	578000	0
437	20240911	112400	67467000	578000	578000	578000	578000	0
438	20240911	112300	67467000	578000	578000	578000	578000	0
439	20240911	112200	67467000	578000	578000	578000	578000	0
440	20240911	112100	67467000	578000	578000	578000	578000	0
441	20240911	112000	67467000	578000	578000	578000	578000	0
442	20240911	111900	67467000	578000	578000	578000	578000	0
443	20240911	111800	67467000	578000	578000	578000	578000	0
444	20240911	111700	67467000	578000	578000	578000	578000	0
445	20240911	111600	67467000	578000	578000	578000	578000	0
446	20240911	111500	67467000	578000	578000	578000	578000	0
447	20240911	111400	67467000	578000	578000	578000	578000	0
448	20240911	111300	67467000	578000	578000	578000	578000	1
449	20240911	111200	66889000	578000	578000	578000	578000	0
450	20240911	111100	66889000	578000	578000	578000	578000	0
451	20240911	111000	66889000	578000	578000	578000	578000	0
452	20240911	110900	66889000	578000	578000	578000	578000	0
453	20240911	110800	66889000	578000	578000	578000	578000	0
454	20240911	110700	66889000	578000	578000	578000	578000	0
455	20240911	110600	66889000	578000	578000	578000	578000	0
456	20240911	110500	66889000	578000	578000	578000	578000	0
457	20240911	110400	66889000	578000	578000	578000	578000	0
458	20240911	110300	66889000	578000	578000	578000	578000	0
459	20240911	110200	66889000	578000	578000	578000	578000	0
460	20240911	110100	66889000	578000	578000	578000	578000	0
461	20240911	110000	66889000	578000	578000	578000	578000	0
462	20240911	105900	66889000	578000	578000	578000	578000	0
463	20240911	105800	66889000	578000	578000	578000	578000	0
464	20240911	105700	66889000	578000	578000	578000	578000	0
465	20240911	105600	66889000	578000	578000	578000	578000	0
466	20240911	105500	66889000	578000	578000	578000	578000	0
467	20240911	105400	66889000	578000	578000	578000	578000	0
468	20240911	105300	66889000	578000	578000	578000	578000	0
469	20240911	105200	66889000	578000	578000	578000	578000	0
470	20240911	105100	66889000	578000	578000	578000	578000	2
471	20240911	105000	65733000	578000	578000	578000	578000	0
472	20240911	104900	65733000	578000	578000	578000	578000	0
473	20240911	104800	65733000	578000	578000	578000	578000	0
474	20240911	104700	65733000	578000	578000	578000	578000	0
475	20240911	104600	65733000	578000	578000	578000	578000	0
476	20240911	104500	65733000	578000	578000	578000	578000	1
477	20240911	104400	65155000	576000	576000	576000	576000	0
478	20240911	104300	65155000	576000	576000	576000	576000	0
479	20240911	104200	65155000	576000	576000	576000	576000	1
480	20240911	104100	64579000	578000	578000	578000	578000	0
481	20240911	104000	64579000	578000	578000	578000	578000	0
482	20240911	103900	64579000	578000	578000	578000	578000	0
483	20240911	103800	64579000	578000	578000	578000	578000	0
484	20240911	103700	64579000	578000	578000	578000	578000	0
485	20240911	103600	64579000	578000	578000	578000	578000	0
486	20240911	103500	64579000	578000	578000	578000	578000	0
487	20240911	103400	64579000	578000	578000	578000	578000	0
488	20240911	103300	64579000	578000	578000	578000	578000	2
489	20240911	103200	63423000	578000	578000	578000	578000	0
490	20240911	103100	63423000	578000	578000	578000	578000	0
491	20240911	103000	63423000	578000	578000	578000	578000	0
492	20240911	102900	63423000	578000	578000	578000	578000	1
493	20240911	102800	62845000	577000	577000	577000	577000	0
494	20240911	102700	62845000	577000	577000	577000	577000	0
495	20240911	102600	62845000	577000	577000	577000	577000	0
496	20240911	102500	62845000	577000	577000	577000	577000	0
497	20240911	102400	62845000	577000	577000	577000	577000	0
498	20240911	102300	62845000	577000	577000	577000	577000	0
499	20240911	102200	62845000	577000	577000	577000	577000	0
500	20240911	102100	62845000	577000	577000	577000	577000	0
501	20240911	102000	62845000	577000	577000	577000	577000	0
502	20240911	101900	62845000	577000	577000	577000	577000	2
503	20240911	101800	61691000	578000	578000	578000	578000	1
504	20240911	101700	61113000	576000	576000	576000	576000	0
505	20240911	101600	61113000	576000	576000	576000	576000	0
506	20240911	101500	61113000	576000	576000	576000	576000	0
507	20240911	101400	61113000	576000	576000	576000	576000	0
508	20240911	101300	61113000	576000	576000	576000	576000	0
509	20240911	101200	61113000	576000	576000	576000	576000	0
510	20240911	101100	61113000	576000	576000	576000	576000	0
511	20240911	101000	61113000	576000	576000	576000	576000	1
512	20240911	100900	60537000	578000	578000	578000	578000	0
513	20240911	100800	60537000	578000	578000	578000	578000	1
514	20240911	100700	59959000	578000	578000	578000	578000	1
515	20240911	100600	59381000	578000	578000	578000	578000	2
516	20240911	100500	58225000	579000	579000	579000	579000	0
517	20240911	100400	58225000	579000	579000	579000	579000	0
518	20240911	100300	58225000	579000	579000	579000	579000	0
519	20240911	100200	58225000	579000	579000	579000	579000	0
520	20240911	100100	58225000	579000	579000	579000	579000	0
521	20240911	100000	58225000	579000	579000	579000	579000	1
522	20240911	095900	57646000	579000	579000	579000	579000	0
523	20240911	095800	57646000	579000	579000	579000	579000	0
524	20240911	095700	57646000	579000	579000	579000	579000	0
525	20240911	095600	57646000	579000	579000	579000	579000	0
526	20240911	095500	57646000	579000	579000	579000	579000	0
527	20240911	095400	57646000	579000	579000	579000	579000	0
528	20240911	095300	57646000	579000	579000	579000	579000	0
529	20240911	095200	57646000	579000	579000	579000	579000	1
530	20240911	095100	57067000	576000	576000	576000	576000	0
531	20240911	095000	57067000	576000	576000	576000	576000	0
532	20240911	094900	57067000	576000	576000	576000	576000	0
533	20240911	094800	57067000	576000	576000	576000	576000	23
534	20240911	094700	43819000	574000	575000	575000	574000	6
535	20240911	094600	40370000	574000	574000	574000	574000	2
536	20240911	094500	39222000	575000	577000	577000	575000	44
537	20240911	094400	13896000	577000	577000	577000	577000	0
538	20240911	094300	13896000	577000	577000	577000	577000	0
539	20240911	094200	13896000	577000	577000	577000	577000	0
540	20240911	094100	13896000	577000	577000	577000	577000	0
541	20240911	094000	13896000	577000	577000	577000	577000	0
542	20240911	093900	13896000	577000	577000	577000	577000	1
543	20240911	093800	13319000	581000	581000	581000	581000	0
544	20240911	093700	13319000	581000	581000	581000	581000	0
545	20240911	093600	13319000	581000	581000	581000	581000	0
546	20240911	093500	13319000	581000	581000	581000	581000	0
547	20240911	093400	13319000	581000	581000	581000	581000	1
548	20240911	093300	12738000	577000	577000	577000	577000	0
549	20240911	093200	12738000	577000	577000	577000	577000	0
550	20240911	093100	12738000	577000	577000	577000	577000	0
551	20240911	093000	12738000	577000	577000	577000	577000	0
552	20240911	092900	12738000	577000	577000	577000	577000	0
553	20240911	092800	12738000	577000	577000	577000	577000	1
554	20240911	092700	12161000	577000	577000	577000	577000	10
555	20240911	092600	6391000	581000	581000	581000	581000	0
556	20240911	092500	6391000	581000	581000	581000	581000	0
557	20240911	092400	6391000	581000	581000	581000	581000	0
558	20240911	092300	6391000	581000	581000	581000	581000	0
559	20240911	092200	6391000	581000	581000	581000	581000	0
560	20240911	092100	6391000	581000	581000	581000	581000	0
561	20240911	092000	6391000	581000	581000	581000	581000	0
562	20240911	091900	6391000	581000	581000	581000	581000	0
563	20240911	091800	6391000	581000	581000	581000	581000	0
564	20240911	091700	6391000	581000	581000	581000	581000	0
565	20240911	091600	6391000	581000	581000	581000	581000	0
566	20240911	091500	6391000	581000	581000	581000	581000	0
567	20240911	091400	6391000	581000	581000	581000	581000	0
568	20240911	091300	6391000	581000	581000	581000	581000	0
569	20240911	091200	6391000	581000	581000	581000	581000	1
570	20240911	091100	5810000	581000	581000	581000	581000	0
571	20240911	091000	5810000	581000	581000	581000	581000	0
572	20240911	090900	5810000	581000	581000	581000	581000	10
573	20240911	090800	0	581000	581000	581000	581000	0
574	20240911	090700	0	581000	581000	581000	581000	0
575	20240911	090600	0	581000	581000	581000	581000	0
576	20240911	090500	0	581000	581000	581000	581000	0
577	20240911	090400	0	581000	581000	581000	581000	0
578	20240911	090300	0	581000	581000	581000	581000	0
579	20240911	090200	0	581000	581000	581000	581000	0
580	20240911	090100	0	581000	581000	581000	581000	0
581	20240911	090000	0	581000	581000	581000	581000	0