KissMeData/003240/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	183800	223999000	589000	589000	589000	589000	13
3	20230821	183700	223999000	589000	589000	589000	589000	0
4	20230821	183600	223999000	589000	589000	589000	589000	0
5	20230821	183500	223999000	589000	589000	589000	589000	0
6	20230821	183400	223999000	589000	589000	589000	589000	0
7	20230821	183300	223999000	589000	589000	589000	589000	0
8	20230821	183200	223999000	589000	589000	589000	589000	0
9	20230821	183100	223999000	589000	589000	589000	589000	0
10	20230821	183000	223999000	589000	589000	589000	589000	0
11	20230821	182900	223999000	589000	589000	589000	589000	0
12	20230821	182800	223999000	589000	589000	589000	589000	0
13	20230821	182700	223999000	589000	589000	589000	589000	0
14	20230821	182600	223999000	589000	589000	589000	589000	0
15	20230821	182500	223999000	589000	589000	589000	589000	0
16	20230821	182400	223999000	589000	589000	589000	589000	0
17	20230821	182300	223999000	589000	589000	589000	589000	0
18	20230821	182200	223999000	589000	589000	589000	589000	0
19	20230821	182100	223999000	589000	589000	589000	589000	0
20	20230821	182000	223999000	589000	589000	589000	589000	0
21	20230821	181900	223999000	589000	589000	589000	589000	0
22	20230821	181800	223999000	589000	589000	589000	589000	0
23	20230821	181700	223999000	589000	589000	589000	589000	0
24	20230821	181600	223999000	589000	589000	589000	589000	0
25	20230821	181500	223999000	589000	589000	589000	589000	0
26	20230821	181400	223999000	589000	589000	589000	589000	0
27	20230821	181300	223999000	589000	589000	589000	589000	0
28	20230821	181200	223999000	589000	589000	589000	589000	0
29	20230821	181100	223999000	589000	589000	589000	589000	0
30	20230821	181000	223999000	589000	589000	589000	589000	0
31	20230821	180900	223999000	589000	589000	589000	589000	0
32	20230821	180800	223999000	589000	589000	589000	589000	13
33	20230821	180700	223999000	589000	589000	589000	589000	0
34	20230821	180600	223999000	589000	589000	589000	589000	0
35	20230821	180500	223999000	589000	589000	589000	589000	0
36	20230821	180400	223999000	589000	589000	589000	589000	0
37	20230821	180300	223999000	589000	589000	589000	589000	0
38	20230821	180200	223999000	589000	589000	589000	589000	0
39	20230821	180100	223999000	589000	589000	589000	589000	0
40	20230821	180000	223999000	589000	589000	589000	589000	0
41	20230821	175900	223999000	589000	589000	589000	589000	0
42	20230821	175800	223999000	589000	589000	589000	589000	0
43	20230821	175700	223999000	589000	589000	589000	589000	0
44	20230821	175600	223999000	589000	589000	589000	589000	0
45	20230821	175500	223999000	589000	589000	589000	589000	0
46	20230821	175400	223999000	589000	589000	589000	589000	0
47	20230821	175300	223999000	589000	589000	589000	589000	0
48	20230821	175200	223999000	589000	589000	589000	589000	0
49	20230821	175100	223999000	589000	589000	589000	589000	0
50	20230821	175000	223999000	589000	589000	589000	589000	0
51	20230821	174900	223999000	589000	589000	589000	589000	0
52	20230821	174800	223999000	589000	589000	589000	589000	0
53	20230821	174700	223999000	589000	589000	589000	589000	0
54	20230821	174600	223999000	589000	589000	589000	589000	0
55	20230821	174500	223999000	589000	589000	589000	589000	0
56	20230821	174400	223999000	589000	589000	589000	589000	0
57	20230821	174300	223999000	589000	589000	589000	589000	0
58	20230821	174200	223999000	589000	589000	589000	589000	0
59	20230821	174100	223999000	589000	589000	589000	589000	0
60	20230821	174000	223999000	589000	589000	589000	589000	0
61	20230821	173900	223999000	589000	589000	589000	589000	0
62	20230821	173800	223999000	589000	589000	589000	589000	13
63	20230821	173700	223999000	589000	589000	589000	589000	0
64	20230821	173600	223999000	589000	589000	589000	589000	0
65	20230821	173500	223999000	589000	589000	589000	589000	0
66	20230821	173400	223999000	589000	589000	589000	589000	0
67	20230821	173300	223999000	589000	589000	589000	589000	0
68	20230821	173200	223999000	589000	589000	589000	589000	0
69	20230821	173100	223999000	589000	589000	589000	589000	0
70	20230821	173000	223999000	589000	589000	589000	589000	0
71	20230821	172900	223999000	589000	589000	589000	589000	0
72	20230821	172800	223999000	589000	589000	589000	589000	0
73	20230821	172700	223999000	589000	589000	589000	589000	0
74	20230821	172600	223999000	589000	589000	589000	589000	0
75	20230821	172500	223999000	589000	589000	589000	589000	0
76	20230821	172400	223999000	589000	589000	589000	589000	0
77	20230821	172300	223999000	589000	589000	589000	589000	0
78	20230821	172200	223999000	589000	589000	589000	589000	0
79	20230821	172100	223999000	589000	589000	589000	589000	0
80	20230821	172000	223999000	589000	589000	589000	589000	0
81	20230821	171900	223999000	589000	589000	589000	589000	0
82	20230821	171800	223999000	589000	589000	589000	589000	0
83	20230821	171700	223999000	589000	589000	589000	589000	0
84	20230821	171600	223999000	589000	589000	589000	589000	0
85	20230821	171500	223999000	589000	589000	589000	589000	0
86	20230821	171400	223999000	589000	589000	589000	589000	0
87	20230821	171300	223999000	589000	589000	589000	589000	0
88	20230821	171200	223999000	589000	589000	589000	589000	0
89	20230821	171100	223999000	589000	589000	589000	589000	0
90	20230821	171000	223999000	589000	589000	589000	589000	0
91	20230821	170900	223999000	589000	589000	589000	589000	0
92	20230821	170800	223999000	589000	589000	589000	589000	13
93	20230821	170700	223999000	589000	589000	589000	589000	0
94	20230821	170600	223999000	589000	589000	589000	589000	0
95	20230821	170500	223999000	589000	589000	589000	589000	0
96	20230821	170400	223999000	589000	589000	589000	589000	0
97	20230821	170300	223999000	589000	589000	589000	589000	0
98	20230821	170200	223999000	589000	589000	589000	589000	0
99	20230821	170100	223999000	589000	589000	589000	589000	0
100	20230821	170000	223999000	589000	589000	589000	589000	0
101	20230821	165900	223999000	589000	589000	589000	589000	0
102	20230821	165800	223999000	589000	589000	589000	589000	0
103	20230821	165700	223999000	589000	589000	589000	589000	0
104	20230821	165600	223999000	589000	589000	589000	589000	0
105	20230821	165500	223999000	589000	589000	589000	589000	0
106	20230821	165400	223999000	589000	589000	589000	589000	0
107	20230821	165300	223999000	589000	589000	589000	589000	0
108	20230821	165200	223999000	589000	589000	589000	589000	0
109	20230821	165100	223999000	589000	589000	589000	589000	0
110	20230821	165000	223999000	589000	589000	589000	589000	0
111	20230821	164900	223999000	589000	589000	589000	589000	0
112	20230821	164800	223999000	589000	589000	589000	589000	0
113	20230821	164700	223999000	589000	589000	589000	589000	0
114	20230821	164600	223999000	589000	589000	589000	589000	0
115	20230821	164500	223999000	589000	589000	589000	589000	0
116	20230821	164400	223999000	589000	589000	589000	589000	0
117	20230821	164300	223999000	589000	589000	589000	589000	0
118	20230821	164200	223999000	589000	589000	589000	589000	0
119	20230821	164100	223999000	589000	589000	589000	589000	0
120	20230821	164000	223999000	589000	589000	589000	589000	0
121	20230821	163900	223999000	589000	589000	589000	589000	0
122	20230821	163800	223999000	589000	589000	589000	589000	13
123	20230821	163700	223999000	589000	589000	589000	589000	0
124	20230821	163600	223999000	589000	589000	589000	589000	0
125	20230821	163500	223999000	589000	589000	589000	589000	0
126	20230821	163400	223999000	589000	589000	589000	589000	0
127	20230821	163300	223999000	589000	589000	589000	589000	0
128	20230821	163200	223999000	589000	589000	589000	589000	0
129	20230821	163100	223999000	589000	589000	589000	589000	0
130	20230821	163000	223999000	589000	589000	589000	589000	0
131	20230821	162900	223999000	589000	589000	589000	589000	0
132	20230821	162800	223999000	589000	589000	589000	589000	0
133	20230821	162700	223999000	589000	589000	589000	589000	0
134	20230821	162600	223999000	589000	589000	589000	589000	0
135	20230821	162500	223999000	589000	589000	589000	589000	0
136	20230821	162400	223999000	589000	589000	589000	589000	0
137	20230821	162300	223999000	589000	589000	589000	589000	0
138	20230821	162200	223999000	589000	589000	589000	589000	0
139	20230821	162100	223999000	589000	589000	589000	589000	0
140	20230821	162000	223999000	589000	589000	589000	589000	0
141	20230821	161900	223999000	589000	589000	589000	589000	0
142	20230821	161800	223999000	589000	589000	589000	589000	0
143	20230821	161700	223999000	589000	589000	589000	589000	0
144	20230821	161600	223999000	589000	589000	589000	589000	0
145	20230821	161500	223999000	589000	589000	589000	589000	0
146	20230821	161400	223999000	589000	589000	589000	589000	0
147	20230821	161300	223999000	589000	589000	589000	589000	0
148	20230821	161200	223999000	589000	589000	589000	589000	0
149	20230821	161100	223999000	589000	589000	589000	589000	0
150	20230821	161000	223999000	589000	589000	589000	589000	0
151	20230821	160900	223999000	589000	589000	589000	589000	0
152	20230821	160800	223999000	589000	589000	589000	589000	13
153	20230821	160700	223999000	589000	589000	589000	589000	0
154	20230821	160600	223999000	589000	589000	589000	589000	0
155	20230821	160500	223999000	589000	589000	589000	589000	0
156	20230821	160400	223999000	589000	589000	589000	589000	0
157	20230821	160300	223999000	589000	589000	589000	589000	0
158	20230821	160200	223999000	589000	589000	589000	589000	0
159	20230821	160100	223999000	589000	589000	589000	589000	0
160	20230821	160000	223999000	589000	589000	589000	589000	0
161	20230821	155900	223999000	589000	589000	589000	589000	0
162	20230821	155800	223999000	589000	589000	589000	589000	0
163	20230821	155700	223999000	589000	589000	589000	589000	0
164	20230821	155600	223999000	589000	589000	589000	589000	0
165	20230821	155500	223999000	589000	589000	589000	589000	0
166	20230821	155400	223999000	589000	589000	589000	589000	0
167	20230821	155300	223999000	589000	589000	589000	589000	0
168	20230821	155200	223999000	589000	589000	589000	589000	0
169	20230821	155100	223999000	589000	589000	589000	589000	0
170	20230821	155000	223999000	589000	589000	589000	589000	0
171	20230821	154900	223999000	589000	589000	589000	589000	0
172	20230821	154800	223999000	589000	589000	589000	589000	0
173	20230821	154700	223999000	589000	589000	589000	589000	0
174	20230821	154600	223999000	589000	589000	589000	589000	0
175	20230821	154500	223999000	589000	589000	589000	589000	0
176	20230821	154400	223999000	589000	589000	589000	589000	0
177	20230821	154300	223999000	589000	589000	589000	589000	0
178	20230821	154200	223999000	589000	589000	589000	589000	0
179	20230821	154100	223999000	589000	589000	589000	589000	0
180	20230821	154000	223999000	589000	589000	589000	589000	0
181	20230821	153900	223999000	589000	589000	589000	589000	0
182	20230821	153800	223999000	589000	589000	589000	589000	13
183	20230821	153700	223999000	589000	589000	589000	589000	0
184	20230821	153600	223999000	589000	589000	589000	589000	0
185	20230821	153500	223999000	589000	589000	589000	589000	0
186	20230821	153400	223999000	589000	589000	589000	589000	0
187	20230821	153300	223999000	589000	589000	589000	589000	0
188	20230821	153200	223999000	589000	589000	589000	589000	0
189	20230821	153100	223999000	589000	589000	589000	589000	0
190	20230821	153000	223999000	589000	589000	589000	589000	13
191	20230821	152900	216342000	589000	589000	589000	589000	0
192	20230821	152800	216342000	589000	589000	589000	589000	0
193	20230821	152700	216342000	589000	589000	589000	589000	0
194	20230821	152600	216342000	589000	589000	589000	589000	0
195	20230821	152500	216342000	589000	589000	589000	589000	0
196	20230821	152400	216342000	589000	589000	589000	589000	0
197	20230821	152300	216342000	589000	589000	589000	589000	0
198	20230821	152200	216342000	589000	589000	589000	589000	0
199	20230821	152100	216342000	589000	589000	589000	589000	0
200	20230821	152000	216342000	589000	589000	589000	589000	0
201	20230821	151900	216342000	589000	588000	589000	588000	3
202	20230821	151800	214577000	588000	589000	589000	588000	5
203	20230821	151700	211635000	588000	588000	588000	588000	4
204	20230821	151600	209283000	588000	588000	588000	588000	2
205	20230821	151500	208107000	588000	588000	588000	588000	0
206	20230821	151400	208107000	588000	588000	588000	588000	0
207	20230821	151300	208107000	588000	588000	588000	588000	0
208	20230821	151200	208107000	588000	588000	588000	588000	0
209	20230821	151100	208107000	588000	588000	588000	588000	1
210	20230821	151000	207519000	588000	588000	588000	588000	1
211	20230821	150900	206931000	590000	590000	590000	590000	0
212	20230821	150800	206931000	590000	590000	590000	590000	0
213	20230821	150700	206931000	590000	590000	590000	590000	0
214	20230821	150600	206931000	590000	590000	590000	590000	0
215	20230821	150500	206931000	590000	590000	590000	590000	1
216	20230821	150400	206341000	590000	590000	590000	590000	4
217	20230821	150300	203981000	590000	589000	590000	589000	24
218	20230821	150200	189832000	588000	588000	588000	588000	0
219	20230821	150100	189832000	588000	588000	588000	588000	0
220	20230821	150000	189832000	588000	589000	589000	588000	3
221	20230821	145900	188066000	588000	588000	588000	588000	0
222	20230821	145800	188066000	588000	588000	588000	588000	0
223	20230821	145700	188066000	588000	588000	588000	588000	0
224	20230821	145600	188066000	588000	588000	588000	588000	1
225	20230821	145500	187478000	588000	588000	588000	588000	1
226	20230821	145400	186890000	588000	588000	588000	588000	0
227	20230821	145300	186890000	588000	588000	588000	588000	1
228	20230821	145200	186302000	588000	588000	588000	588000	1
229	20230821	145100	185714000	588000	588000	588000	588000	0
230	20230821	145000	185714000	588000	588000	588000	588000	0
231	20230821	144900	185714000	588000	588000	588000	588000	0
232	20230821	144800	185714000	588000	588000	588000	588000	1
233	20230821	144700	185126000	588000	588000	588000	588000	0
234	20230821	144600	185126000	588000	588000	588000	588000	0
235	20230821	144500	185126000	588000	588000	588000	588000	0
236	20230821	144400	185126000	588000	588000	588000	588000	0
237	20230821	144300	185126000	588000	588000	588000	588000	1
238	20230821	144200	184538000	588000	588000	588000	588000	0
239	20230821	144100	184538000	588000	588000	588000	588000	0
240	20230821	144000	184538000	588000	588000	588000	588000	0
241	20230821	143900	184538000	588000	588000	588000	588000	0
242	20230821	143800	184538000	588000	588000	588000	588000	1
243	20230821	143700	183950000	588000	588000	588000	588000	0
244	20230821	143600	183950000	588000	588000	588000	588000	0
245	20230821	143500	183950000	588000	588000	588000	588000	0
246	20230821	143400	183950000	588000	588000	588000	588000	1
247	20230821	143300	183362000	588000	588000	588000	588000	0
248	20230821	143200	183362000	588000	588000	588000	588000	1
249	20230821	143100	182774000	589000	589000	589000	589000	0
250	20230821	143000	182774000	589000	589000	589000	589000	7
251	20230821	142900	178651000	589000	589000	589000	589000	1
252	20230821	142800	178062000	588000	588000	588000	588000	1
253	20230821	142700	177474000	589000	589000	589000	589000	0
254	20230821	142600	177474000	589000	589000	589000	589000	0
255	20230821	142500	177474000	589000	589000	589000	589000	1
256	20230821	142400	176885000	589000	589000	589000	589000	0
257	20230821	142300	176885000	589000	589000	589000	589000	1
258	20230821	142200	176296000	589000	589000	589000	589000	0
259	20230821	142100	176296000	589000	589000	589000	589000	0
260	20230821	142000	176296000	589000	589000	589000	589000	0
261	20230821	141900	176296000	589000	589000	589000	589000	4
262	20230821	141800	173940000	589000	589000	589000	589000	0
263	20230821	141700	173940000	589000	589000	589000	589000	1
264	20230821	141600	173351000	589000	589000	589000	589000	0
265	20230821	141500	173351000	589000	589000	589000	589000	3
266	20230821	141400	171584000	590000	590000	590000	590000	0
267	20230821	141300	171584000	590000	590000	590000	590000	0
268	20230821	141200	171584000	590000	590000	590000	590000	0
269	20230821	141100	171584000	590000	590000	590000	590000	8
270	20230821	141000	166864000	590000	590000	590000	590000	0
271	20230821	140900	166864000	590000	590000	590000	590000	0
272	20230821	140800	166864000	590000	590000	590000	590000	0
273	20230821	140700	166864000	590000	589000	590000	589000	5
274	20230821	140600	163918000	589000	589000	589000	589000	0
275	20230821	140500	163918000	589000	589000	589000	589000	0
276	20230821	140400	163918000	589000	589000	589000	589000	1
277	20230821	140300	163329000	589000	589000	589000	589000	0
278	20230821	140200	163329000	589000	589000	589000	589000	0
279	20230821	140100	163329000	589000	589000	589000	589000	0
280	20230821	140000	163329000	589000	589000	589000	589000	0
281	20230821	135900	163329000	589000	589000	589000	589000	0
282	20230821	135800	163329000	589000	589000	589000	589000	0
283	20230821	135700	163329000	589000	588000	589000	588000	11
284	20230821	135600	156851000	588000	588000	588000	588000	0
285	20230821	135500	156851000	588000	588000	588000	588000	0
286	20230821	135400	156851000	588000	588000	588000	588000	0
287	20230821	135300	156851000	588000	588000	588000	588000	0
288	20230821	135200	156851000	588000	588000	588000	588000	0
289	20230821	135100	156851000	588000	588000	588000	588000	1
290	20230821	135000	156263000	589000	589000	589000	589000	0
291	20230821	134900	156263000	589000	589000	589000	589000	0
292	20230821	134800	156263000	589000	589000	589000	589000	1
293	20230821	134700	155674000	589000	589000	589000	589000	0
294	20230821	134600	155674000	589000	589000	589000	589000	1
295	20230821	134500	155085000	589000	589000	589000	589000	4
296	20230821	134400	152729000	590000	590000	590000	590000	0
297	20230821	134300	152729000	590000	590000	590000	590000	0
298	20230821	134200	152729000	590000	590000	590000	590000	0
299	20230821	134100	152729000	590000	590000	590000	590000	0
300	20230821	134000	152729000	590000	590000	590000	590000	0
301	20230821	133900	152729000	590000	590000	590000	590000	0
302	20230821	133800	152729000	590000	590000	590000	590000	0
303	20230821	133700	152729000	590000	590000	590000	590000	0
304	20230821	133600	152729000	590000	590000	590000	590000	0
305	20230821	133500	152729000	590000	590000	590000	590000	0
306	20230821	133400	152729000	590000	590000	590000	590000	0
307	20230821	133300	152729000	590000	590000	590000	590000	0
308	20230821	133200	152729000	590000	590000	590000	590000	0
309	20230821	133100	152729000	590000	590000	590000	590000	0
310	20230821	133000	152729000	590000	590000	590000	590000	0
311	20230821	132900	152729000	590000	590000	590000	590000	0
312	20230821	132800	152729000	590000	590000	590000	590000	0
313	20230821	132700	152729000	590000	590000	590000	590000	0
314	20230821	132600	152729000	590000	590000	590000	590000	4
315	20230821	132500	150369000	590000	590000	590000	590000	0
316	20230821	132400	150369000	590000	590000	590000	590000	0
317	20230821	132300	150369000	590000	590000	590000	590000	0
318	20230821	132200	150369000	590000	590000	590000	590000	0
319	20230821	132100	150369000	590000	590000	590000	590000	0
320	20230821	132000	150369000	590000	590000	590000	590000	0
321	20230821	131900	150369000	590000	590000	590000	590000	0
322	20230821	131800	150369000	590000	590000	590000	590000	0
323	20230821	131700	150369000	590000	590000	590000	590000	1
324	20230821	131600	149779000	590000	590000	590000	590000	1
325	20230821	131500	149189000	590000	590000	590000	590000	0
326	20230821	131400	149189000	590000	590000	590000	590000	0
327	20230821	131300	149189000	590000	590000	590000	590000	0
328	20230821	131200	149189000	590000	590000	590000	590000	0
329	20230821	131100	149189000	590000	590000	590000	590000	2
330	20230821	131000	148009000	588000	589000	589000	588000	9
331	20230821	130900	142709000	589000	589000	589000	589000	1
332	20230821	130800	142120000	588000	588000	588000	588000	0
333	20230821	130700	142120000	588000	588000	588000	588000	0
334	20230821	130600	142120000	588000	588000	588000	588000	0
335	20230821	130500	142120000	588000	588000	588000	588000	1
336	20230821	130400	141532000	588000	588000	588000	588000	0
337	20230821	130300	141532000	588000	588000	588000	588000	0
338	20230821	130200	141532000	588000	588000	588000	588000	0
339	20230821	130100	141532000	588000	588000	588000	588000	0
340	20230821	130000	141532000	588000	588000	588000	588000	2
341	20230821	125900	140356000	589000	589000	589000	589000	0
342	20230821	125800	140356000	589000	589000	589000	589000	0
343	20230821	125700	140356000	589000	589000	589000	589000	0
344	20230821	125600	140356000	589000	589000	589000	589000	0
345	20230821	125500	140356000	589000	589000	589000	589000	0
346	20230821	125400	140356000	589000	589000	589000	589000	0
347	20230821	125300	140356000	589000	589000	589000	589000	0
348	20230821	125200	140356000	589000	589000	589000	589000	0
349	20230821	125100	140356000	589000	588000	589000	588000	3
350	20230821	125000	138590000	588000	588000	588000	588000	0
351	20230821	124900	138590000	588000	588000	588000	588000	0
352	20230821	124800	138590000	588000	588000	588000	588000	1
353	20230821	124700	138002000	588000	588000	588000	588000	0
354	20230821	124600	138002000	588000	588000	588000	588000	0
355	20230821	124500	138002000	588000	588000	588000	588000	0
356	20230821	124400	138002000	588000	588000	588000	588000	0
357	20230821	124300	138002000	588000	588000	588000	588000	0
358	20230821	124200	138002000	588000	588000	588000	588000	0
359	20230821	124100	138002000	588000	588000	588000	588000	0
360	20230821	124000	138002000	588000	588000	588000	588000	0
361	20230821	123900	138002000	588000	588000	588000	588000	0
362	20230821	123800	138002000	588000	588000	588000	588000	0
363	20230821	123700	138002000	588000	588000	588000	588000	0
364	20230821	123600	138002000	588000	588000	588000	588000	0
365	20230821	123500	138002000	588000	588000	588000	588000	0
366	20230821	123400	138002000	588000	588000	588000	588000	0
367	20230821	123300	138002000	588000	588000	588000	588000	0
368	20230821	123200	138002000	588000	588000	588000	588000	0
369	20230821	123100	138002000	588000	588000	588000	588000	0
370	20230821	123000	138002000	588000	588000	588000	588000	0
371	20230821	122900	138002000	588000	588000	588000	588000	0
372	20230821	122800	138002000	588000	588000	588000	588000	0
373	20230821	122700	138002000	588000	588000	588000	588000	3
374	20230821	122600	136238000	588000	588000	588000	588000	0
375	20230821	122500	136238000	588000	589000	589000	588000	7
376	20230821	122400	132117000	589000	589000	589000	589000	1
377	20230821	122300	131528000	590000	590000	590000	590000	2
378	20230821	122200	130348000	590000	590000	590000	590000	0
379	20230821	122100	130348000	590000	590000	590000	590000	2
380	20230821	122000	129168000	590000	590000	590000	590000	0
381	20230821	121900	129168000	590000	590000	590000	590000	0
382	20230821	121800	129168000	590000	589000	590000	589000	2
383	20230821	121700	127989000	589000	589000	589000	589000	0
384	20230821	121600	127989000	589000	589000	589000	589000	6
385	20230821	121500	124455000	589000	589000	589000	589000	0
386	20230821	121400	124455000	589000	589000	589000	589000	1
387	20230821	121300	123866000	589000	589000	589000	589000	1
388	20230821	121200	123277000	588000	588000	588000	588000	0
389	20230821	121100	123277000	588000	588000	588000	588000	0
390	20230821	121000	123277000	588000	588000	588000	588000	0
391	20230821	120900	123277000	588000	588000	588000	588000	0
392	20230821	120800	123277000	588000	588000	588000	588000	0
393	20230821	120700	123277000	588000	588000	588000	588000	1
394	20230821	120600	122689000	588000	588000	588000	588000	2
395	20230821	120500	121513000	589000	589000	589000	589000	0
396	20230821	120400	121513000	589000	589000	589000	589000	0
397	20230821	120300	121513000	589000	589000	589000	589000	1
398	20230821	120200	120924000	589000	589000	589000	589000	4
399	20230821	120100	118568000	590000	590000	590000	590000	0
400	20230821	120000	118568000	590000	590000	590000	590000	0
401	20230821	115900	118568000	590000	590000	590000	590000	0
402	20230821	115800	118568000	590000	590000	590000	590000	0
403	20230821	115700	118568000	590000	590000	590000	590000	0
404	20230821	115600	118568000	590000	590000	590000	590000	7
405	20230821	115500	114438000	590000	590000	590000	590000	0
406	20230821	115400	114438000	590000	589000	590000	589000	8
407	20230821	115300	109720000	589000	589000	589000	589000	2
408	20230821	115200	108542000	589000	589000	589000	589000	0
409	20230821	115100	108542000	589000	589000	589000	589000	0
410	20230821	115000	108542000	589000	589000	589000	589000	1
411	20230821	114900	107953000	589000	589000	589000	589000	1
412	20230821	114800	107364000	589000	589000	589000	589000	2
413	20230821	114700	106186000	589000	589000	589000	589000	0
414	20230821	114600	106186000	589000	589000	589000	589000	0
415	20230821	114500	106186000	589000	589000	589000	589000	0
416	20230821	114400	106186000	589000	589000	589000	589000	0
417	20230821	114300	106186000	589000	589000	589000	589000	0
418	20230821	114200	106186000	589000	589000	589000	589000	0
419	20230821	114100	106186000	589000	589000	589000	589000	0
420	20230821	114000	106186000	589000	589000	589000	589000	0
421	20230821	113900	106186000	589000	589000	589000	589000	10
422	20230821	113800	100296000	588000	588000	588000	588000	0
423	20230821	113700	100296000	588000	588000	588000	588000	0
424	20230821	113600	100296000	588000	588000	588000	588000	0
425	20230821	113500	100296000	588000	588000	588000	588000	0
426	20230821	113400	100296000	588000	588000	588000	588000	0
427	20230821	113300	100296000	588000	588000	588000	588000	1
428	20230821	113200	99708000	588000	588000	588000	588000	0
429	20230821	113100	99708000	588000	588000	588000	588000	0
430	20230821	113000	99708000	588000	588000	588000	588000	0
431	20230821	112900	99708000	588000	588000	588000	588000	2
432	20230821	112800	98532000	588000	588000	588000	588000	0
433	20230821	112700	98532000	588000	588000	588000	588000	0
434	20230821	112600	98532000	588000	588000	588000	588000	0
435	20230821	112500	98532000	588000	588000	588000	588000	1
436	20230821	112400	97944000	588000	588000	588000	588000	0
437	20230821	112300	97944000	588000	588000	588000	588000	0
438	20230821	112200	97944000	588000	588000	588000	588000	0
439	20230821	112100	97944000	588000	588000	588000	588000	0
440	20230821	112000	97944000	588000	588000	588000	588000	0
441	20230821	111900	97944000	588000	588000	588000	588000	0
442	20230821	111800	97944000	588000	588000	588000	588000	0
443	20230821	111700	97944000	588000	588000	588000	588000	0
444	20230821	111600	97944000	588000	588000	588000	588000	1
445	20230821	111500	97356000	588000	588000	588000	588000	0
446	20230821	111400	97356000	588000	588000	588000	588000	0
447	20230821	111300	97356000	588000	588000	588000	588000	0
448	20230821	111200	97356000	588000	588000	588000	588000	0
449	20230821	111100	97356000	588000	588000	588000	588000	1
450	20230821	111000	96768000	587000	587000	587000	587000	1
451	20230821	110900	96181000	588000	588000	588000	588000	0
452	20230821	110800	96181000	588000	588000	588000	588000	12
453	20230821	110700	89125000	588000	588000	588000	588000	0
454	20230821	110600	89125000	588000	588000	588000	588000	0
455	20230821	110500	89125000	588000	587000	588000	587000	23
456	20230821	110400	75611000	586000	586000	586000	586000	0
457	20230821	110300	75611000	586000	586000	586000	586000	0
458	20230821	110200	75611000	586000	586000	586000	586000	0
459	20230821	110100	75611000	586000	586000	586000	586000	0
460	20230821	110000	75611000	586000	586000	586000	586000	0
461	20230821	105900	75611000	586000	586000	586000	586000	1
462	20230821	105800	75025000	586000	586000	586000	586000	1
463	20230821	105700	74439000	586000	586000	586000	586000	0
464	20230821	105600	74439000	586000	586000	586000	586000	0
465	20230821	105500	74439000	586000	586000	586000	586000	0
466	20230821	105400	74439000	586000	586000	586000	586000	0
467	20230821	105300	74439000	586000	586000	586000	586000	0
468	20230821	105200	74439000	586000	586000	586000	586000	0
469	20230821	105100	74439000	586000	586000	586000	586000	2
470	20230821	105000	73267000	586000	586000	586000	586000	0
471	20230821	104900	73267000	586000	586000	586000	586000	0
472	20230821	104800	73267000	586000	586000	586000	586000	0
473	20230821	104700	73267000	586000	586000	586000	586000	0
474	20230821	104600	73267000	586000	586000	586000	586000	0
475	20230821	104500	73267000	586000	586000	586000	586000	0
476	20230821	104400	73267000	586000	586000	586000	586000	0
477	20230821	104300	73267000	586000	586000	586000	586000	0
478	20230821	104200	73267000	586000	586000	586000	586000	3
479	20230821	104100	71509000	586000	586000	586000	586000	0
480	20230821	104000	71509000	586000	586000	586000	586000	0
481	20230821	103900	71509000	586000	586000	586000	586000	0
482	20230821	103800	71509000	586000	586000	586000	586000	2
483	20230821	103700	70337000	586000	586000	586000	586000	0
484	20230821	103600	70337000	586000	586000	586000	586000	1
485	20230821	103500	69751000	587000	587000	587000	587000	2
486	20230821	103400	68577000	587000	587000	587000	587000	0
487	20230821	103300	68577000	587000	587000	587000	587000	0
488	20230821	103200	68577000	587000	587000	587000	587000	2
489	20230821	103100	67403000	587000	587000	587000	587000	9
490	20230821	103000	62120000	587000	587000	587000	587000	0
491	20230821	102900	62120000	587000	587000	587000	587000	0
492	20230821	102800	62120000	587000	587000	587000	587000	0
493	20230821	102700	62120000	587000	587000	587000	587000	2
494	20230821	102600	60946000	586000	586000	586000	586000	0
495	20230821	102500	60946000	586000	586000	586000	586000	2
496	20230821	102400	59774000	587000	587000	587000	587000	0
497	20230821	102300	59774000	587000	587000	587000	587000	0
498	20230821	102200	59774000	587000	587000	587000	587000	0
499	20230821	102100	59774000	587000	587000	587000	587000	0
500	20230821	102000	59774000	587000	587000	587000	587000	0
501	20230821	101900	59774000	587000	587000	587000	587000	0
502	20230821	101800	59774000	587000	587000	587000	587000	0
503	20230821	101700	59774000	587000	587000	587000	587000	2
504	20230821	101600	58600000	587000	587000	587000	587000	0
505	20230821	101500	58600000	587000	587000	587000	587000	7
506	20230821	101400	54491000	586000	586000	586000	586000	1
507	20230821	101300	53905000	586000	586000	586000	586000	1
508	20230821	101200	53319000	587000	587000	587000	587000	0
509	20230821	101100	53319000	587000	587000	587000	587000	0
510	20230821	101000	53319000	587000	587000	587000	587000	1
511	20230821	100900	52732000	587000	587000	587000	587000	1
512	20230821	100800	52145000	587000	587000	587000	587000	1
513	20230821	100700	51558000	588000	588000	588000	588000	0
514	20230821	100600	51558000	588000	588000	588000	588000	0
515	20230821	100500	51558000	588000	588000	588000	588000	0
516	20230821	100400	51558000	588000	588000	588000	588000	0
517	20230821	100300	51558000	588000	588000	588000	588000	0
518	20230821	100200	51558000	588000	588000	588000	588000	0
519	20230821	100100	51558000	588000	588000	588000	588000	0
520	20230821	100000	51558000	588000	588000	588000	588000	1
521	20230821	095900	50970000	586000	586000	586000	586000	0
522	20230821	095800	50970000	586000	586000	586000	586000	0
523	20230821	095700	50970000	586000	586000	586000	586000	1
524	20230821	095600	50384000	586000	587000	587000	586000	4
525	20230821	095500	48039000	587000	587000	587000	587000	2
526	20230821	095400	46865000	587000	587000	587000	587000	0
527	20230821	095300	46865000	587000	587000	587000	587000	0
528	20230821	095200	46865000	587000	587000	587000	587000	0
529	20230821	095100	46865000	587000	587000	587000	587000	2
530	20230821	095000	45691000	587000	587000	587000	587000	0
531	20230821	094900	45691000	587000	587000	587000	587000	0
532	20230821	094800	45691000	587000	587000	587000	587000	3
533	20230821	094700	43930000	587000	587000	587000	587000	0
534	20230821	094600	43930000	587000	587000	587000	587000	0
535	20230821	094500	43930000	587000	587000	587000	587000	4
536	20230821	094400	41582000	586000	586000	586000	586000	0
537	20230821	094300	41582000	586000	586000	586000	586000	0
538	20230821	094200	41582000	586000	586000	586000	586000	0
539	20230821	094100	41582000	586000	586000	586000	586000	0
540	20230821	094000	41582000	586000	586000	586000	586000	0
541	20230821	093900	41582000	586000	586000	586000	586000	0
542	20230821	093800	41582000	586000	586000	586000	586000	2
543	20230821	093700	40410000	586000	586000	586000	586000	0
544	20230821	093600	40410000	586000	586000	586000	586000	2
545	20230821	093500	39238000	588000	588000	588000	588000	0
546	20230821	093400	39238000	588000	588000	588000	588000	0
547	20230821	093300	39238000	588000	588000	588000	588000	0
548	20230821	093200	39238000	588000	588000	588000	588000	0
549	20230821	093100	39238000	588000	588000	588000	588000	5
550	20230821	093000	36298000	586000	586000	586000	586000	0
551	20230821	092900	36298000	586000	586000	586000	586000	5
552	20230821	092800	33368000	585000	585000	585000	585000	0
553	20230821	092700	33368000	585000	585000	585000	585000	0
554	20230821	092600	33368000	585000	585000	585000	585000	0
555	20230821	092500	33368000	585000	585000	585000	585000	0
556	20230821	092400	33368000	585000	585000	585000	585000	12
557	20230821	092300	26348000	584000	584000	584000	584000	2
558	20230821	092200	25180000	584000	584000	584000	584000	0
559	20230821	092100	25180000	584000	584000	584000	584000	0
560	20230821	092000	25180000	584000	584000	584000	584000	0
561	20230821	091900	25180000	584000	584000	584000	584000	0
562	20230821	091800	25180000	584000	585000	585000	584000	2
563	20230821	091700	24011000	584000	586000	586000	584000	2
564	20230821	091600	22841000	586000	586000	586000	586000	0
565	20230821	091500	22841000	586000	586000	586000	586000	4
566	20230821	091400	20497000	586000	586000	586000	586000	0
567	20230821	091300	20497000	586000	586000	586000	586000	0
568	20230821	091200	20497000	586000	586000	586000	586000	7
569	20230821	091100	16395000	587000	587000	587000	587000	1
570	20230821	091000	15808000	584000	584000	584000	584000	0
571	20230821	090900	15808000	584000	584000	584000	584000	0
572	20230821	090800	15808000	584000	584000	584000	584000	0
573	20230821	090700	15808000	584000	584000	584000	584000	0
574	20230821	090600	15808000	584000	584000	584000	584000	1
575	20230821	090500	15224000	585000	585000	585000	585000	0
576	20230821	090400	15224000	585000	586000	586000	585000	6
577	20230821	090300	11710000	586000	586000	586000	586000	5
578	20230821	090200	8780000	586000	586000	586000	586000	3
579	20230821	090100	7022000	586000	586000	586000	586000	0
580	20230821	090000	7022000	586000	585000	586000	585000	12