KissMeData/003240/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183900	30166000	582000	582000	582000	582000	4
3	20240912	183800	30166000	582000	582000	582000	582000	0
4	20240912	183700	30166000	582000	582000	582000	582000	0
5	20240912	183600	30166000	582000	582000	582000	582000	0
6	20240912	183500	30166000	582000	582000	582000	582000	0
7	20240912	183400	30166000	582000	582000	582000	582000	0
8	20240912	183300	30166000	582000	582000	582000	582000	0
9	20240912	183200	30166000	582000	582000	582000	582000	0
10	20240912	183100	30166000	582000	582000	582000	582000	0
11	20240912	183000	30166000	582000	582000	582000	582000	0
12	20240912	182900	30166000	582000	582000	582000	582000	0
13	20240912	182800	30166000	582000	582000	582000	582000	0
14	20240912	182700	30166000	582000	582000	582000	582000	0
15	20240912	182600	30166000	582000	582000	582000	582000	0
16	20240912	182500	30166000	582000	582000	582000	582000	0
17	20240912	182400	30166000	582000	582000	582000	582000	0
18	20240912	182300	30166000	582000	582000	582000	582000	0
19	20240912	182200	30166000	582000	582000	582000	582000	0
20	20240912	182100	30166000	582000	582000	582000	582000	0
21	20240912	182000	30166000	582000	582000	582000	582000	0
22	20240912	181900	30166000	582000	582000	582000	582000	0
23	20240912	181800	30166000	582000	582000	582000	582000	0
24	20240912	181700	30166000	582000	582000	582000	582000	0
25	20240912	181600	30166000	582000	582000	582000	582000	0
26	20240912	181500	30166000	582000	582000	582000	582000	0
27	20240912	181400	30166000	582000	582000	582000	582000	0
28	20240912	181300	30166000	582000	582000	582000	582000	0
29	20240912	181200	30166000	582000	582000	582000	582000	0
30	20240912	181100	30166000	582000	582000	582000	582000	0
31	20240912	181000	30166000	582000	582000	582000	582000	0
32	20240912	180900	30166000	582000	582000	582000	582000	4
33	20240912	180800	30166000	582000	582000	582000	582000	0
34	20240912	180700	30166000	582000	582000	582000	582000	0
35	20240912	180600	30166000	582000	582000	582000	582000	0
36	20240912	180500	30166000	582000	582000	582000	582000	0
37	20240912	180400	30166000	582000	582000	582000	582000	0
38	20240912	180300	30166000	582000	582000	582000	582000	0
39	20240912	180200	30166000	582000	582000	582000	582000	0
40	20240912	180100	30166000	582000	582000	582000	582000	0
41	20240912	180000	30166000	582000	582000	582000	582000	0
42	20240912	175900	30166000	582000	582000	582000	582000	0
43	20240912	175800	30166000	582000	582000	582000	582000	0
44	20240912	175700	30166000	582000	582000	582000	582000	0
45	20240912	175600	30166000	582000	582000	582000	582000	0
46	20240912	175500	30166000	582000	582000	582000	582000	0
47	20240912	175400	30166000	582000	582000	582000	582000	0
48	20240912	175300	30166000	582000	582000	582000	582000	0
49	20240912	175200	30166000	582000	582000	582000	582000	0
50	20240912	175100	30166000	582000	582000	582000	582000	0
51	20240912	175000	30166000	582000	582000	582000	582000	0
52	20240912	174900	30166000	582000	582000	582000	582000	0
53	20240912	174800	30166000	582000	582000	582000	582000	0
54	20240912	174700	30166000	582000	582000	582000	582000	0
55	20240912	174600	30166000	582000	582000	582000	582000	0
56	20240912	174500	30166000	582000	582000	582000	582000	0
57	20240912	174400	30166000	582000	582000	582000	582000	0
58	20240912	174300	30166000	582000	582000	582000	582000	0
59	20240912	174200	30166000	582000	582000	582000	582000	0
60	20240912	174100	30166000	582000	582000	582000	582000	0
61	20240912	174000	30166000	582000	582000	582000	582000	0
62	20240912	173900	30166000	582000	582000	582000	582000	4
63	20240912	173800	30166000	582000	582000	582000	582000	0
64	20240912	173700	30166000	582000	582000	582000	582000	0
65	20240912	173600	30166000	582000	582000	582000	582000	0
66	20240912	173500	30166000	582000	582000	582000	582000	0
67	20240912	173400	30166000	582000	582000	582000	582000	0
68	20240912	173300	30166000	582000	582000	582000	582000	0
69	20240912	173200	30166000	582000	582000	582000	582000	0
70	20240912	173100	30166000	582000	582000	582000	582000	0
71	20240912	173000	30166000	582000	582000	582000	582000	0
72	20240912	172900	30166000	582000	582000	582000	582000	0
73	20240912	172800	30166000	582000	582000	582000	582000	0
74	20240912	172700	30166000	582000	582000	582000	582000	0
75	20240912	172600	30166000	582000	582000	582000	582000	0
76	20240912	172500	30166000	582000	582000	582000	582000	0
77	20240912	172400	30166000	582000	582000	582000	582000	0
78	20240912	172300	30166000	582000	582000	582000	582000	0
79	20240912	172200	30166000	582000	582000	582000	582000	0
80	20240912	172100	30166000	582000	582000	582000	582000	0
81	20240912	172000	30166000	582000	582000	582000	582000	0
82	20240912	171900	30166000	582000	582000	582000	582000	0
83	20240912	171800	30166000	582000	582000	582000	582000	0
84	20240912	171700	30166000	582000	582000	582000	582000	0
85	20240912	171600	30166000	582000	582000	582000	582000	0
86	20240912	171500	30166000	582000	582000	582000	582000	0
87	20240912	171400	30166000	582000	582000	582000	582000	0
88	20240912	171300	30166000	582000	582000	582000	582000	0
89	20240912	171200	30166000	582000	582000	582000	582000	0
90	20240912	171100	30166000	582000	582000	582000	582000	0
91	20240912	171000	30166000	582000	582000	582000	582000	0
92	20240912	170900	30166000	582000	582000	582000	582000	4
93	20240912	170800	30166000	582000	582000	582000	582000	0
94	20240912	170700	30166000	582000	582000	582000	582000	0
95	20240912	170600	30166000	582000	582000	582000	582000	0
96	20240912	170500	30166000	582000	582000	582000	582000	0
97	20240912	170400	30166000	582000	582000	582000	582000	0
98	20240912	170300	30166000	582000	582000	582000	582000	0
99	20240912	170200	30166000	582000	582000	582000	582000	0
100	20240912	170100	30166000	582000	582000	582000	582000	0
101	20240912	170000	30166000	582000	582000	582000	582000	0
102	20240912	165900	30166000	582000	582000	582000	582000	0
103	20240912	165800	30166000	582000	582000	582000	582000	0
104	20240912	165700	30166000	582000	582000	582000	582000	0
105	20240912	165600	30166000	582000	582000	582000	582000	0
106	20240912	165500	30166000	582000	582000	582000	582000	0
107	20240912	165400	30166000	582000	582000	582000	582000	0
108	20240912	165300	30166000	582000	582000	582000	582000	0
109	20240912	165200	30166000	582000	582000	582000	582000	0
110	20240912	165100	30166000	582000	582000	582000	582000	0
111	20240912	165000	30166000	582000	582000	582000	582000	0
112	20240912	164900	30166000	582000	582000	582000	582000	0
113	20240912	164800	30166000	582000	582000	582000	582000	0
114	20240912	164700	30166000	582000	582000	582000	582000	0
115	20240912	164600	30166000	582000	582000	582000	582000	0
116	20240912	164500	30166000	582000	582000	582000	582000	0
117	20240912	164400	30166000	582000	582000	582000	582000	0
118	20240912	164300	30166000	582000	582000	582000	582000	0
119	20240912	164200	30166000	582000	582000	582000	582000	0
120	20240912	164100	30166000	582000	582000	582000	582000	0
121	20240912	164000	30166000	582000	582000	582000	582000	0
122	20240912	163900	30166000	582000	582000	582000	582000	4
123	20240912	163800	30166000	582000	582000	582000	582000	0
124	20240912	163700	30166000	582000	582000	582000	582000	0
125	20240912	163600	30166000	582000	582000	582000	582000	0
126	20240912	163500	30166000	582000	582000	582000	582000	0
127	20240912	163400	30166000	582000	582000	582000	582000	0
128	20240912	163300	30166000	582000	582000	582000	582000	0
129	20240912	163200	30166000	582000	582000	582000	582000	0
130	20240912	163100	30166000	582000	582000	582000	582000	0
131	20240912	163000	30166000	582000	582000	582000	582000	0
132	20240912	162900	30166000	582000	582000	582000	582000	0
133	20240912	162800	30166000	582000	582000	582000	582000	0
134	20240912	162700	30166000	582000	582000	582000	582000	0
135	20240912	162600	30166000	582000	582000	582000	582000	0
136	20240912	162500	30166000	582000	582000	582000	582000	0
137	20240912	162400	30166000	582000	582000	582000	582000	0
138	20240912	162300	30166000	582000	582000	582000	582000	0
139	20240912	162200	30166000	582000	582000	582000	582000	0
140	20240912	162100	30166000	582000	582000	582000	582000	0
141	20240912	162000	30166000	582000	582000	582000	582000	0
142	20240912	161900	30166000	582000	582000	582000	582000	0
143	20240912	161800	30166000	582000	582000	582000	582000	0
144	20240912	161700	30166000	582000	582000	582000	582000	0
145	20240912	161600	30166000	582000	582000	582000	582000	0
146	20240912	161500	30166000	582000	582000	582000	582000	0
147	20240912	161400	30166000	582000	582000	582000	582000	0
148	20240912	161300	30166000	582000	582000	582000	582000	0
149	20240912	161200	30166000	582000	582000	582000	582000	0
150	20240912	161100	30166000	582000	582000	582000	582000	0
151	20240912	161000	30166000	582000	582000	582000	582000	0
152	20240912	160900	30166000	582000	582000	582000	582000	4
153	20240912	160800	30166000	582000	582000	582000	582000	0
154	20240912	160700	30166000	582000	582000	582000	582000	0
155	20240912	160600	30166000	582000	582000	582000	582000	0
156	20240912	160500	30166000	582000	582000	582000	582000	0
157	20240912	160400	30166000	582000	582000	582000	582000	0
158	20240912	160300	30166000	582000	582000	582000	582000	0
159	20240912	160200	30166000	582000	582000	582000	582000	0
160	20240912	160100	30166000	582000	582000	582000	582000	0
161	20240912	160000	30166000	582000	582000	582000	582000	0
162	20240912	155900	30166000	582000	582000	582000	582000	0
163	20240912	155800	30166000	582000	582000	582000	582000	0
164	20240912	155700	30166000	582000	582000	582000	582000	0
165	20240912	155600	30166000	582000	582000	582000	582000	0
166	20240912	155500	30166000	582000	582000	582000	582000	0
167	20240912	155400	30166000	582000	582000	582000	582000	0
168	20240912	155300	30166000	582000	582000	582000	582000	0
169	20240912	155200	30166000	582000	582000	582000	582000	0
170	20240912	155100	30166000	582000	582000	582000	582000	0
171	20240912	155000	30166000	582000	582000	582000	582000	0
172	20240912	154900	30166000	582000	582000	582000	582000	0
173	20240912	154800	30166000	582000	582000	582000	582000	0
174	20240912	154700	30166000	582000	582000	582000	582000	0
175	20240912	154600	30166000	582000	582000	582000	582000	0
176	20240912	154500	30166000	582000	582000	582000	582000	0
177	20240912	154400	30166000	582000	582000	582000	582000	0
178	20240912	154300	30166000	582000	582000	582000	582000	0
179	20240912	154200	30166000	582000	582000	582000	582000	0
180	20240912	154100	30166000	582000	582000	582000	582000	0
181	20240912	154000	30166000	582000	582000	582000	582000	0
182	20240912	153900	30166000	582000	582000	582000	582000	4
183	20240912	153800	30166000	582000	582000	582000	582000	0
184	20240912	153700	30166000	582000	582000	582000	582000	0
185	20240912	153600	30166000	582000	582000	582000	582000	0
186	20240912	153500	30166000	582000	582000	582000	582000	0
187	20240912	153400	30166000	582000	582000	582000	582000	0
188	20240912	153300	30166000	582000	582000	582000	582000	0
189	20240912	153200	30166000	582000	582000	582000	582000	0
190	20240912	153100	30166000	582000	582000	582000	582000	0
191	20240912	153000	30166000	582000	582000	582000	582000	4
192	20240912	152900	27838000	581000	581000	581000	581000	0
193	20240912	152800	27838000	581000	581000	581000	581000	0
194	20240912	152700	27838000	581000	581000	581000	581000	0
195	20240912	152600	27838000	581000	581000	581000	581000	0
196	20240912	152500	27838000	581000	581000	581000	581000	0
197	20240912	152400	27838000	581000	581000	581000	581000	0
198	20240912	152300	27838000	581000	581000	581000	581000	0
199	20240912	152200	27838000	581000	581000	581000	581000	0
200	20240912	152100	27838000	581000	581000	581000	581000	0
201	20240912	152000	27838000	581000	581000	581000	581000	0
202	20240912	151900	27838000	581000	581000	581000	581000	0
203	20240912	151800	27838000	581000	581000	581000	581000	0
204	20240912	151700	27838000	581000	581000	581000	581000	0
205	20240912	151600	27838000	581000	581000	581000	581000	0
206	20240912	151500	27838000	581000	581000	581000	581000	0
207	20240912	151400	27838000	581000	581000	581000	581000	3
208	20240912	151300	26095000	580000	580000	580000	580000	0
209	20240912	151200	26095000	580000	580000	580000	580000	0
210	20240912	151100	26095000	580000	580000	580000	580000	0
211	20240912	151000	26095000	580000	580000	580000	580000	1
212	20240912	150900	25515000	582000	582000	582000	582000	0
213	20240912	150800	25515000	582000	582000	582000	582000	0
214	20240912	150700	25515000	582000	582000	582000	582000	0
215	20240912	150600	25515000	582000	582000	582000	582000	0
216	20240912	150500	25515000	582000	582000	582000	582000	0
217	20240912	150400	25515000	582000	582000	582000	582000	0
218	20240912	150300	25515000	582000	582000	582000	582000	0
219	20240912	150200	25515000	582000	582000	582000	582000	0
220	20240912	150100	25515000	582000	582000	582000	582000	0
221	20240912	150000	25515000	582000	582000	582000	582000	0
222	20240912	145900	25515000	582000	582000	582000	582000	0
223	20240912	145800	25515000	582000	582000	582000	582000	0
224	20240912	145700	25515000	582000	582000	582000	582000	0
225	20240912	145600	25515000	582000	582000	582000	582000	0
226	20240912	145500	25515000	582000	582000	582000	582000	0
227	20240912	145400	25515000	582000	582000	582000	582000	0
228	20240912	145300	25515000	582000	582000	582000	582000	0
229	20240912	145200	25515000	582000	582000	582000	582000	0
230	20240912	145100	25515000	582000	582000	582000	582000	0
231	20240912	145000	25515000	582000	582000	582000	582000	2
232	20240912	144900	24351000	582000	582000	582000	582000	0
233	20240912	144800	24351000	582000	582000	582000	582000	0
234	20240912	144700	24351000	582000	582000	582000	582000	0
235	20240912	144600	24351000	582000	582000	582000	582000	0
236	20240912	144500	24351000	582000	582000	582000	582000	0
237	20240912	144400	24351000	582000	582000	582000	582000	0
238	20240912	144300	24351000	582000	582000	582000	582000	0
239	20240912	144200	24351000	582000	582000	582000	582000	0
240	20240912	144100	24351000	582000	582000	582000	582000	0
241	20240912	144000	24351000	582000	582000	582000	582000	0
242	20240912	143900	24351000	582000	582000	582000	582000	0
243	20240912	143800	24351000	582000	582000	582000	582000	0
244	20240912	143700	24351000	582000	582000	582000	582000	0
245	20240912	143600	24351000	582000	582000	582000	582000	0
246	20240912	143500	24351000	582000	582000	582000	582000	0
247	20240912	143400	24351000	582000	582000	582000	582000	0
248	20240912	143300	24351000	582000	582000	582000	582000	0
249	20240912	143200	24351000	582000	582000	582000	582000	0
250	20240912	143100	24351000	582000	582000	582000	582000	0
251	20240912	143000	24351000	582000	582000	582000	582000	0
252	20240912	142900	24351000	582000	582000	582000	582000	0
253	20240912	142800	24351000	582000	582000	582000	582000	0
254	20240912	142700	24351000	582000	582000	582000	582000	0
255	20240912	142600	24351000	582000	582000	582000	582000	0
256	20240912	142500	24351000	582000	582000	582000	582000	0
257	20240912	142400	24351000	582000	582000	582000	582000	0
258	20240912	142300	24351000	582000	582000	582000	582000	0
259	20240912	142200	24351000	582000	582000	582000	582000	0
260	20240912	142100	24351000	582000	582000	582000	582000	0
261	20240912	142000	24351000	582000	582000	582000	582000	0
262	20240912	141900	24351000	582000	582000	582000	582000	0
263	20240912	141800	24351000	582000	582000	582000	582000	0
264	20240912	141700	24351000	582000	582000	582000	582000	0
265	20240912	141600	24351000	582000	582000	582000	582000	0
266	20240912	141500	24351000	582000	582000	582000	582000	0
267	20240912	141400	24351000	582000	582000	582000	582000	0
268	20240912	141300	24351000	582000	582000	582000	582000	0
269	20240912	141200	24351000	582000	582000	582000	582000	0
270	20240912	141100	24351000	582000	582000	582000	582000	0
271	20240912	141000	24351000	582000	582000	582000	582000	0
272	20240912	140900	24351000	582000	582000	582000	582000	0
273	20240912	140800	24351000	582000	582000	582000	582000	0
274	20240912	140700	24351000	582000	582000	582000	582000	1
275	20240912	140600	23769000	578000	578000	578000	578000	0
276	20240912	140500	23769000	578000	580000	580000	578000	8
277	20240912	140400	19135000	583000	583000	583000	583000	0
278	20240912	140300	19135000	583000	583000	583000	583000	0
279	20240912	140200	19135000	583000	583000	583000	583000	0
280	20240912	140100	19135000	583000	583000	583000	583000	0
281	20240912	140000	19135000	583000	583000	583000	583000	0
282	20240912	135900	19135000	583000	583000	583000	583000	0
283	20240912	135800	19135000	583000	583000	583000	583000	0
284	20240912	135700	19135000	583000	583000	583000	583000	0
285	20240912	135600	19135000	583000	583000	583000	583000	0
286	20240912	135500	19135000	583000	583000	583000	583000	0
287	20240912	135400	19135000	583000	583000	583000	583000	0
288	20240912	135300	19135000	583000	583000	583000	583000	0
289	20240912	135200	19135000	583000	583000	583000	583000	0
290	20240912	135100	19135000	583000	583000	583000	583000	0
291	20240912	135000	19135000	583000	583000	583000	583000	0
292	20240912	134900	19135000	583000	583000	583000	583000	0
293	20240912	134800	19135000	583000	583000	583000	583000	0
294	20240912	134700	19135000	583000	583000	583000	583000	0
295	20240912	134600	19135000	583000	583000	583000	583000	0
296	20240912	134500	19135000	583000	583000	583000	583000	0
297	20240912	134400	19135000	583000	583000	583000	583000	0
298	20240912	134300	19135000	583000	583000	583000	583000	0
299	20240912	134200	19135000	583000	583000	583000	583000	0
300	20240912	134100	19135000	583000	583000	583000	583000	0
301	20240912	134000	19135000	583000	583000	583000	583000	0
302	20240912	133900	19135000	583000	583000	583000	583000	0
303	20240912	133800	19135000	583000	583000	583000	583000	0
304	20240912	133700	19135000	583000	583000	583000	583000	0
305	20240912	133600	19135000	583000	583000	583000	583000	0
306	20240912	133500	19135000	583000	583000	583000	583000	0
307	20240912	133400	19135000	583000	583000	583000	583000	0
308	20240912	133300	19135000	583000	583000	583000	583000	0
309	20240912	133200	19135000	583000	583000	583000	583000	0
310	20240912	133100	19135000	583000	583000	583000	583000	0
311	20240912	133000	19135000	583000	583000	583000	583000	0
312	20240912	132900	19135000	583000	583000	583000	583000	0
313	20240912	132800	19135000	583000	583000	583000	583000	0
314	20240912	132700	19135000	583000	583000	583000	583000	0
315	20240912	132600	19135000	583000	583000	583000	583000	0
316	20240912	132500	19135000	583000	583000	583000	583000	0
317	20240912	132400	19135000	583000	583000	583000	583000	0
318	20240912	132300	19135000	583000	583000	583000	583000	0
319	20240912	132200	19135000	583000	583000	583000	583000	0
320	20240912	132100	19135000	583000	583000	583000	583000	0
321	20240912	132000	19135000	583000	583000	583000	583000	0
322	20240912	131900	19135000	583000	583000	583000	583000	0
323	20240912	131800	19135000	583000	583000	583000	583000	0
324	20240912	131700	19135000	583000	583000	583000	583000	0
325	20240912	131600	19135000	583000	583000	583000	583000	0
326	20240912	131500	19135000	583000	583000	583000	583000	0
327	20240912	131400	19135000	583000	583000	583000	583000	0
328	20240912	131300	19135000	583000	583000	583000	583000	0
329	20240912	131200	19135000	583000	583000	583000	583000	0
330	20240912	131100	19135000	583000	583000	583000	583000	0
331	20240912	131000	19135000	583000	583000	583000	583000	0
332	20240912	130900	19135000	583000	583000	583000	583000	0
333	20240912	130800	19135000	583000	583000	583000	583000	0
334	20240912	130700	19135000	583000	583000	583000	583000	0
335	20240912	130600	19135000	583000	583000	583000	583000	0
336	20240912	130500	19135000	583000	583000	583000	583000	0
337	20240912	130400	19135000	583000	580000	583000	580000	9
338	20240912	130300	13912000	583000	583000	583000	583000	0
339	20240912	130200	13912000	583000	583000	583000	583000	0
340	20240912	130100	13912000	583000	583000	583000	583000	0
341	20240912	130000	13912000	583000	583000	583000	583000	0
342	20240912	125900	13912000	583000	583000	583000	583000	0
343	20240912	125800	13912000	583000	583000	583000	583000	0
344	20240912	125700	13912000	583000	583000	583000	583000	0
345	20240912	125600	13912000	583000	583000	583000	583000	0
346	20240912	125500	13912000	583000	583000	583000	583000	0
347	20240912	125400	13912000	583000	583000	583000	583000	0
348	20240912	125300	13912000	583000	583000	583000	583000	0
349	20240912	125200	13912000	583000	583000	583000	583000	0
350	20240912	125100	13912000	583000	583000	583000	583000	0
351	20240912	125000	13912000	583000	583000	583000	583000	0
352	20240912	124900	13912000	583000	583000	583000	583000	0
353	20240912	124800	13912000	583000	583000	583000	583000	0
354	20240912	124700	13912000	583000	583000	583000	583000	0
355	20240912	124600	13912000	583000	583000	583000	583000	0
356	20240912	124500	13912000	583000	583000	583000	583000	0
357	20240912	124400	13912000	583000	583000	583000	583000	0
358	20240912	124300	13912000	583000	583000	583000	583000	0
359	20240912	124200	13912000	583000	583000	583000	583000	0
360	20240912	124100	13912000	583000	583000	583000	583000	0
361	20240912	124000	13912000	583000	583000	583000	583000	0
362	20240912	123900	13912000	583000	583000	583000	583000	0
363	20240912	123800	13912000	583000	583000	583000	583000	0
364	20240912	123700	13912000	583000	583000	583000	583000	0
365	20240912	123600	13912000	583000	583000	583000	583000	0
366	20240912	123500	13912000	583000	583000	583000	583000	0
367	20240912	123400	13912000	583000	583000	583000	583000	0
368	20240912	123300	13912000	583000	583000	583000	583000	0
369	20240912	123200	13912000	583000	583000	583000	583000	0
370	20240912	123100	13912000	583000	583000	583000	583000	0
371	20240912	123000	13912000	583000	583000	583000	583000	0
372	20240912	122900	13912000	583000	583000	583000	583000	0
373	20240912	122800	13912000	583000	583000	583000	583000	0
374	20240912	122700	13912000	583000	583000	583000	583000	0
375	20240912	122600	13912000	583000	583000	583000	583000	0
376	20240912	122500	13912000	583000	583000	583000	583000	0
377	20240912	122400	13912000	583000	583000	583000	583000	0
378	20240912	122300	13912000	583000	583000	583000	583000	0
379	20240912	122200	13912000	583000	583000	583000	583000	0
380	20240912	122100	13912000	583000	583000	583000	583000	0
381	20240912	122000	13912000	583000	583000	583000	583000	0
382	20240912	121900	13912000	583000	583000	583000	583000	0
383	20240912	121800	13912000	583000	583000	583000	583000	0
384	20240912	121700	13912000	583000	583000	583000	583000	0
385	20240912	121600	13912000	583000	583000	583000	583000	0
386	20240912	121500	13912000	583000	583000	583000	583000	0
387	20240912	121400	13912000	583000	583000	583000	583000	0
388	20240912	121300	13912000	583000	583000	583000	583000	0
389	20240912	121200	13912000	583000	583000	583000	583000	0
390	20240912	121100	13912000	583000	583000	583000	583000	0
391	20240912	121000	13912000	583000	583000	583000	583000	0
392	20240912	120900	13912000	583000	583000	583000	583000	0
393	20240912	120800	13912000	583000	583000	583000	583000	0
394	20240912	120700	13912000	583000	583000	583000	583000	0
395	20240912	120600	13912000	583000	583000	583000	583000	0
396	20240912	120500	13912000	583000	583000	583000	583000	0
397	20240912	120400	13912000	583000	583000	583000	583000	0
398	20240912	120300	13912000	583000	583000	583000	583000	0
399	20240912	120200	13912000	583000	583000	583000	583000	0
400	20240912	120100	13912000	583000	583000	583000	583000	0
401	20240912	120000	13912000	583000	583000	583000	583000	0
402	20240912	115900	13912000	583000	583000	583000	583000	0
403	20240912	115800	13912000	583000	583000	583000	583000	0
404	20240912	115700	13912000	583000	583000	583000	583000	0
405	20240912	115600	13912000	583000	583000	583000	583000	0
406	20240912	115500	13912000	583000	583000	583000	583000	0
407	20240912	115400	13912000	583000	583000	583000	583000	0
408	20240912	115300	13912000	583000	583000	583000	583000	0
409	20240912	115200	13912000	583000	583000	583000	583000	0
410	20240912	115100	13912000	583000	583000	583000	583000	0
411	20240912	115000	13912000	583000	583000	583000	583000	0
412	20240912	114900	13912000	583000	583000	583000	583000	0
413	20240912	114800	13912000	583000	583000	583000	583000	0
414	20240912	114700	13912000	583000	583000	583000	583000	0
415	20240912	114600	13912000	583000	583000	583000	583000	0
416	20240912	114500	13912000	583000	583000	583000	583000	0
417	20240912	114400	13912000	583000	583000	583000	583000	0
418	20240912	114300	13912000	583000	583000	583000	583000	0
419	20240912	114200	13912000	583000	583000	583000	583000	0
420	20240912	114100	13912000	583000	583000	583000	583000	0
421	20240912	114000	13912000	583000	583000	583000	583000	0
422	20240912	113900	13912000	583000	583000	583000	583000	0
423	20240912	113800	13912000	583000	583000	583000	583000	0
424	20240912	113700	13912000	583000	583000	583000	583000	0
425	20240912	113600	13912000	583000	583000	583000	583000	0
426	20240912	113500	13912000	583000	583000	583000	583000	0
427	20240912	113400	13912000	583000	583000	583000	583000	0
428	20240912	113300	13912000	583000	583000	583000	583000	0
429	20240912	113200	13912000	583000	583000	583000	583000	0
430	20240912	113100	13912000	583000	583000	583000	583000	0
431	20240912	113000	13912000	583000	583000	583000	583000	1
432	20240912	112900	13329000	583000	583000	583000	583000	0
433	20240912	112800	13329000	583000	583000	583000	583000	0
434	20240912	112700	13329000	583000	583000	583000	583000	0
435	20240912	112600	13329000	583000	583000	583000	583000	0
436	20240912	112500	13329000	583000	583000	583000	583000	0
437	20240912	112400	13329000	583000	583000	583000	583000	0
438	20240912	112300	13329000	583000	583000	583000	583000	0
439	20240912	112200	13329000	583000	583000	583000	583000	0
440	20240912	112100	13329000	583000	583000	583000	583000	0
441	20240912	112000	13329000	583000	583000	583000	583000	0
442	20240912	111900	13329000	583000	583000	583000	583000	0
443	20240912	111800	13329000	583000	583000	583000	583000	0
444	20240912	111700	13329000	583000	583000	583000	583000	0
445	20240912	111600	13329000	583000	583000	583000	583000	1
446	20240912	111500	12746000	582000	582000	582000	582000	0
447	20240912	111400	12746000	582000	582000	582000	582000	0
448	20240912	111300	12746000	582000	582000	582000	582000	1
449	20240912	111200	12164000	581000	581000	581000	581000	0
450	20240912	111100	12164000	581000	581000	581000	581000	0
451	20240912	111000	12164000	581000	580000	581000	580000	3
452	20240912	110900	10423000	580000	580000	580000	580000	0
453	20240912	110800	10423000	580000	580000	580000	580000	0
454	20240912	110700	10423000	580000	580000	580000	580000	1
455	20240912	110600	9843000	580000	580000	580000	580000	0
456	20240912	110500	9843000	580000	580000	580000	580000	0
457	20240912	110400	9843000	580000	580000	580000	580000	0
458	20240912	110300	9843000	580000	580000	580000	580000	0
459	20240912	110200	9843000	580000	580000	580000	580000	0
460	20240912	110100	9843000	580000	580000	580000	580000	0
461	20240912	110000	9843000	580000	580000	580000	580000	0
462	20240912	105900	9843000	580000	580000	580000	580000	0
463	20240912	105800	9843000	580000	580000	580000	580000	0
464	20240912	105700	9843000	580000	580000	580000	580000	0
465	20240912	105600	9843000	580000	580000	580000	580000	0
466	20240912	105500	9843000	580000	580000	580000	580000	0
467	20240912	105400	9843000	580000	580000	580000	580000	0
468	20240912	105300	9843000	580000	580000	580000	580000	0
469	20240912	105200	9843000	580000	580000	580000	580000	5
470	20240912	105100	6943000	580000	579000	580000	579000	3
471	20240912	105000	5205000	579000	579000	579000	579000	0
472	20240912	104900	5205000	579000	579000	579000	579000	0
473	20240912	104800	5205000	579000	579000	579000	579000	0
474	20240912	104700	5205000	579000	579000	579000	579000	0
475	20240912	104600	5205000	579000	579000	579000	579000	0
476	20240912	104500	5205000	579000	579000	579000	579000	0
477	20240912	104400	5205000	579000	579000	579000	579000	0
478	20240912	104300	5205000	579000	579000	579000	579000	0
479	20240912	104200	5205000	579000	579000	579000	579000	0
480	20240912	104100	5205000	579000	579000	579000	579000	0
481	20240912	104000	5205000	579000	579000	579000	579000	0
482	20240912	103900	5205000	579000	579000	579000	579000	0
483	20240912	103800	5205000	579000	579000	579000	579000	0
484	20240912	103700	5205000	579000	579000	579000	579000	0
485	20240912	103600	5205000	579000	579000	579000	579000	0
486	20240912	103500	5205000	579000	579000	579000	579000	0
487	20240912	103400	5205000	579000	579000	579000	579000	0
488	20240912	103300	5205000	579000	579000	579000	579000	0
489	20240912	103200	5205000	579000	579000	579000	579000	0
490	20240912	103100	5205000	579000	579000	579000	579000	0
491	20240912	103000	5205000	579000	579000	579000	579000	1
492	20240912	102900	4626000	578000	578000	578000	578000	0
493	20240912	102800	4626000	578000	578000	578000	578000	0
494	20240912	102700	4626000	578000	578000	578000	578000	0
495	20240912	102600	4626000	578000	578000	578000	578000	0
496	20240912	102500	4626000	578000	578000	578000	578000	0
497	20240912	102400	4626000	578000	578000	578000	578000	0
498	20240912	102300	4626000	578000	578000	578000	578000	0
499	20240912	102200	4626000	578000	578000	578000	578000	0
500	20240912	102100	4626000	578000	578000	578000	578000	1
501	20240912	102000	4048000	578000	578000	578000	578000	0
502	20240912	101900	4048000	578000	578000	578000	578000	0
503	20240912	101800	4048000	578000	578000	578000	578000	0
504	20240912	101700	4048000	578000	578000	578000	578000	0
505	20240912	101600	4048000	578000	578000	578000	578000	0
506	20240912	101500	4048000	578000	578000	578000	578000	0
507	20240912	101400	4048000	578000	578000	578000	578000	0
508	20240912	101300	4048000	578000	578000	578000	578000	0
509	20240912	101200	4048000	578000	578000	578000	578000	0
510	20240912	101100	4048000	578000	578000	578000	578000	0
511	20240912	101000	4048000	578000	578000	578000	578000	0
512	20240912	100900	4048000	578000	578000	578000	578000	2
513	20240912	100800	2892000	578000	578000	578000	578000	0
514	20240912	100700	2892000	578000	578000	578000	578000	0
515	20240912	100600	2892000	578000	578000	578000	578000	0
516	20240912	100500	2892000	578000	578000	578000	578000	0
517	20240912	100400	2892000	578000	578000	578000	578000	0
518	20240912	100300	2892000	578000	578000	578000	578000	0
519	20240912	100200	2892000	578000	578000	578000	578000	0
520	20240912	100100	2892000	578000	578000	578000	578000	0
521	20240912	100000	2892000	578000	577000	578000	577000	2
522	20240912	095900	1737000	579000	579000	579000	579000	0
523	20240912	095800	1737000	579000	579000	579000	579000	0
524	20240912	095700	1737000	579000	579000	579000	579000	0
525	20240912	095600	1737000	579000	579000	579000	579000	0
526	20240912	095500	1737000	579000	579000	579000	579000	0
527	20240912	095400	1737000	579000	579000	579000	579000	0
528	20240912	095300	1737000	579000	579000	579000	579000	0
529	20240912	095200	1737000	579000	579000	579000	579000	0
530	20240912	095100	1737000	579000	579000	579000	579000	0
531	20240912	095000	1737000	579000	579000	579000	579000	0
532	20240912	094900	1737000	579000	579000	579000	579000	0
533	20240912	094800	1737000	579000	579000	579000	579000	0
534	20240912	094700	1737000	579000	579000	579000	579000	0
535	20240912	094600	1737000	579000	579000	579000	579000	0
536	20240912	094500	1737000	579000	579000	579000	579000	0
537	20240912	094400	1737000	579000	579000	579000	579000	0
538	20240912	094300	1737000	579000	579000	579000	579000	0
539	20240912	094200	1737000	579000	579000	579000	579000	0
540	20240912	094100	1737000	579000	579000	579000	579000	0
541	20240912	094000	1737000	579000	579000	579000	579000	2
542	20240912	093900	579000	579000	579000	579000	579000	0
543	20240912	093800	579000	579000	579000	579000	579000	0
544	20240912	093700	579000	579000	579000	579000	579000	0
545	20240912	093600	579000	579000	579000	579000	579000	0
546	20240912	093500	579000	579000	579000	579000	579000	0
547	20240912	093400	579000	579000	579000	579000	579000	0
548	20240912	093300	579000	579000	579000	579000	579000	0
549	20240912	093200	579000	579000	579000	579000	579000	0
550	20240912	093100	579000	579000	579000	579000	579000	0
551	20240912	093000	579000	579000	579000	579000	579000	0
552	20240912	092900	579000	579000	579000	579000	579000	0
553	20240912	092800	579000	579000	579000	579000	579000	0
554	20240912	092700	579000	579000	579000	579000	579000	0
555	20240912	092600	579000	579000	579000	579000	579000	0
556	20240912	092500	579000	579000	579000	579000	579000	0
557	20240912	092400	579000	579000	579000	579000	579000	0
558	20240912	092300	579000	579000	579000	579000	579000	0
559	20240912	092200	579000	579000	579000	579000	579000	0
560	20240912	092100	579000	579000	579000	579000	579000	0
561	20240912	092000	579000	579000	579000	579000	579000	0
562	20240912	091900	579000	579000	579000	579000	579000	0
563	20240912	091800	579000	579000	579000	579000	579000	0
564	20240912	091700	579000	579000	579000	579000	579000	0
565	20240912	091600	579000	579000	579000	579000	579000	1
566	20240912	091500	0	576000	576000	576000	576000	0
567	20240912	091400	0	576000	576000	576000	576000	0
568	20240912	091300	0	576000	576000	576000	576000	0
569	20240912	091200	0	576000	576000	576000	576000	0
570	20240912	091100	0	576000	576000	576000	576000	0
571	20240912	091000	0	576000	576000	576000	576000	0
572	20240912	090900	0	576000	576000	576000	576000	0
573	20240912	090800	0	576000	576000	576000	576000	0
574	20240912	090700	0	576000	576000	576000	576000	0
575	20240912	090600	0	576000	576000	576000	576000	0
576	20240912	090500	0	576000	576000	576000	576000	0
577	20240912	090400	0	576000	576000	576000	576000	0
578	20240912	090300	0	576000	576000	576000	576000	0
579	20240912	090200	0	576000	576000	576000	576000	0
580	20240912	090100	0	576000	576000	576000	576000	0
581	20240912	090000	0	576000	576000	576000	576000	0