KissMeData/003240/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183800	426507000	573000	573000	573000	573000	62
3	20230926	183700	426507000	573000	573000	573000	573000	0
4	20230926	183600	426507000	573000	573000	573000	573000	0
5	20230926	183500	426507000	573000	573000	573000	573000	0
6	20230926	183400	426507000	573000	573000	573000	573000	0
7	20230926	183300	426507000	573000	573000	573000	573000	0
8	20230926	183200	426507000	573000	573000	573000	573000	0
9	20230926	183100	426507000	573000	573000	573000	573000	0
10	20230926	183000	426507000	573000	573000	573000	573000	0
11	20230926	182900	426507000	573000	573000	573000	573000	0
12	20230926	182800	426507000	573000	573000	573000	573000	0
13	20230926	182700	426507000	573000	573000	573000	573000	0
14	20230926	182600	426507000	573000	573000	573000	573000	0
15	20230926	182500	426507000	573000	573000	573000	573000	0
16	20230926	182400	426507000	573000	573000	573000	573000	0
17	20230926	182300	426507000	573000	573000	573000	573000	0
18	20230926	182200	426507000	573000	573000	573000	573000	0
19	20230926	182100	426507000	573000	573000	573000	573000	0
20	20230926	182000	426507000	573000	573000	573000	573000	0
21	20230926	181900	426507000	573000	573000	573000	573000	0
22	20230926	181800	426507000	573000	573000	573000	573000	0
23	20230926	181700	426507000	573000	573000	573000	573000	0
24	20230926	181600	426507000	573000	573000	573000	573000	0
25	20230926	181500	426507000	573000	573000	573000	573000	0
26	20230926	181400	426507000	573000	573000	573000	573000	0
27	20230926	181300	426507000	573000	573000	573000	573000	0
28	20230926	181200	426507000	573000	573000	573000	573000	0
29	20230926	181100	426507000	573000	573000	573000	573000	0
30	20230926	181000	426507000	573000	573000	573000	573000	0
31	20230926	180900	426507000	573000	573000	573000	573000	0
32	20230926	180800	426507000	573000	573000	573000	573000	62
33	20230926	180700	426507000	573000	573000	573000	573000	0
34	20230926	180600	426507000	573000	573000	573000	573000	0
35	20230926	180500	426507000	573000	573000	573000	573000	0
36	20230926	180400	426507000	573000	573000	573000	573000	0
37	20230926	180300	426507000	573000	573000	573000	573000	0
38	20230926	180200	426507000	573000	573000	573000	573000	0
39	20230926	180100	426507000	573000	573000	573000	573000	0
40	20230926	180000	426507000	573000	573000	573000	573000	0
41	20230926	175900	426507000	573000	573000	573000	573000	0
42	20230926	175800	426507000	573000	573000	573000	573000	0
43	20230926	175700	426507000	573000	573000	573000	573000	0
44	20230926	175600	426507000	573000	573000	573000	573000	0
45	20230926	175500	426507000	573000	573000	573000	573000	0
46	20230926	175400	426507000	573000	573000	573000	573000	0
47	20230926	175300	426507000	573000	573000	573000	573000	0
48	20230926	175200	426507000	573000	573000	573000	573000	0
49	20230926	175100	426507000	573000	573000	573000	573000	0
50	20230926	175000	426507000	573000	573000	573000	573000	0
51	20230926	174900	426507000	573000	573000	573000	573000	0
52	20230926	174800	426507000	573000	573000	573000	573000	0
53	20230926	174700	426507000	573000	573000	573000	573000	0
54	20230926	174600	426507000	573000	573000	573000	573000	0
55	20230926	174500	426507000	573000	573000	573000	573000	0
56	20230926	174400	426507000	573000	573000	573000	573000	0
57	20230926	174300	426507000	573000	573000	573000	573000	0
58	20230926	174200	426507000	573000	573000	573000	573000	0
59	20230926	174100	426507000	573000	573000	573000	573000	0
60	20230926	174000	426507000	573000	573000	573000	573000	0
61	20230926	173900	426507000	573000	573000	573000	573000	0
62	20230926	173800	426507000	573000	573000	573000	573000	62
63	20230926	173700	426507000	573000	573000	573000	573000	0
64	20230926	173600	426507000	573000	573000	573000	573000	0
65	20230926	173500	426507000	573000	573000	573000	573000	0
66	20230926	173400	426507000	573000	573000	573000	573000	0
67	20230926	173300	426507000	573000	573000	573000	573000	0
68	20230926	173200	426507000	573000	573000	573000	573000	0
69	20230926	173100	426507000	573000	573000	573000	573000	0
70	20230926	173000	426507000	573000	573000	573000	573000	0
71	20230926	172900	426507000	573000	573000	573000	573000	0
72	20230926	172800	426507000	573000	573000	573000	573000	0
73	20230926	172700	426507000	573000	573000	573000	573000	0
74	20230926	172600	426507000	573000	573000	573000	573000	0
75	20230926	172500	426507000	573000	573000	573000	573000	0
76	20230926	172400	426507000	573000	573000	573000	573000	0
77	20230926	172300	426507000	573000	573000	573000	573000	0
78	20230926	172200	426507000	573000	573000	573000	573000	0
79	20230926	172100	426507000	573000	573000	573000	573000	0
80	20230926	172000	426507000	573000	573000	573000	573000	0
81	20230926	171900	426507000	573000	573000	573000	573000	0
82	20230926	171800	426507000	573000	573000	573000	573000	0
83	20230926	171700	426507000	573000	573000	573000	573000	0
84	20230926	171600	426507000	573000	573000	573000	573000	0
85	20230926	171500	426507000	573000	573000	573000	573000	0
86	20230926	171400	426507000	573000	573000	573000	573000	0
87	20230926	171300	426507000	573000	573000	573000	573000	0
88	20230926	171200	426507000	573000	573000	573000	573000	0
89	20230926	171100	426507000	573000	573000	573000	573000	0
90	20230926	171000	426507000	573000	573000	573000	573000	0
91	20230926	170900	426507000	573000	573000	573000	573000	0
92	20230926	170800	426507000	573000	573000	573000	573000	62
93	20230926	170700	426507000	573000	573000	573000	573000	0
94	20230926	170600	426507000	573000	573000	573000	573000	0
95	20230926	170500	426507000	573000	573000	573000	573000	0
96	20230926	170400	426507000	573000	573000	573000	573000	0
97	20230926	170300	426507000	573000	573000	573000	573000	0
98	20230926	170200	426507000	573000	573000	573000	573000	0
99	20230926	170100	426507000	573000	573000	573000	573000	0
100	20230926	170000	426507000	573000	573000	573000	573000	0
101	20230926	165900	426507000	573000	573000	573000	573000	0
102	20230926	165800	426507000	573000	573000	573000	573000	0
103	20230926	165700	426507000	573000	573000	573000	573000	0
104	20230926	165600	426507000	573000	573000	573000	573000	0
105	20230926	165500	426507000	573000	573000	573000	573000	0
106	20230926	165400	426507000	573000	573000	573000	573000	0
107	20230926	165300	426507000	573000	573000	573000	573000	0
108	20230926	165200	426507000	573000	573000	573000	573000	0
109	20230926	165100	426507000	573000	573000	573000	573000	0
110	20230926	165000	426507000	573000	573000	573000	573000	0
111	20230926	164900	426507000	573000	573000	573000	573000	0
112	20230926	164800	426507000	573000	573000	573000	573000	0
113	20230926	164700	426507000	573000	573000	573000	573000	0
114	20230926	164600	426507000	573000	573000	573000	573000	0
115	20230926	164500	426507000	573000	573000	573000	573000	0
116	20230926	164400	426507000	573000	573000	573000	573000	0
117	20230926	164300	426507000	573000	573000	573000	573000	0
118	20230926	164200	426507000	573000	573000	573000	573000	0
119	20230926	164100	426507000	573000	573000	573000	573000	0
120	20230926	164000	426507000	573000	573000	573000	573000	0
121	20230926	163900	426507000	573000	573000	573000	573000	0
122	20230926	163800	426507000	573000	573000	573000	573000	62
123	20230926	163700	426507000	573000	573000	573000	573000	0
124	20230926	163600	426507000	573000	573000	573000	573000	0
125	20230926	163500	426507000	573000	573000	573000	573000	0
126	20230926	163400	426507000	573000	573000	573000	573000	0
127	20230926	163300	426507000	573000	573000	573000	573000	0
128	20230926	163200	426507000	573000	573000	573000	573000	0
129	20230926	163100	426507000	573000	573000	573000	573000	0
130	20230926	163000	426507000	573000	573000	573000	573000	0
131	20230926	162900	426507000	573000	573000	573000	573000	0
132	20230926	162800	426507000	573000	573000	573000	573000	0
133	20230926	162700	426507000	573000	573000	573000	573000	0
134	20230926	162600	426507000	573000	573000	573000	573000	0
135	20230926	162500	426507000	573000	573000	573000	573000	0
136	20230926	162400	426507000	573000	573000	573000	573000	0
137	20230926	162300	426507000	573000	573000	573000	573000	0
138	20230926	162200	426507000	573000	573000	573000	573000	0
139	20230926	162100	426507000	573000	573000	573000	573000	0
140	20230926	162000	426507000	573000	573000	573000	573000	0
141	20230926	161900	426507000	573000	573000	573000	573000	0
142	20230926	161800	426507000	573000	573000	573000	573000	0
143	20230926	161700	426507000	573000	573000	573000	573000	0
144	20230926	161600	426507000	573000	573000	573000	573000	0
145	20230926	161500	426507000	573000	573000	573000	573000	0
146	20230926	161400	426507000	573000	573000	573000	573000	0
147	20230926	161300	426507000	573000	573000	573000	573000	0
148	20230926	161200	426507000	573000	573000	573000	573000	0
149	20230926	161100	426507000	573000	573000	573000	573000	0
150	20230926	161000	426507000	573000	573000	573000	573000	0
151	20230926	160900	426507000	573000	573000	573000	573000	0
152	20230926	160800	426507000	573000	573000	573000	573000	62
153	20230926	160700	426507000	573000	573000	573000	573000	0
154	20230926	160600	426507000	573000	573000	573000	573000	0
155	20230926	160500	426507000	573000	573000	573000	573000	0
156	20230926	160400	426507000	573000	573000	573000	573000	0
157	20230926	160300	426507000	573000	573000	573000	573000	0
158	20230926	160200	426507000	573000	573000	573000	573000	0
159	20230926	160100	426507000	573000	573000	573000	573000	0
160	20230926	160000	426507000	573000	573000	573000	573000	0
161	20230926	155900	426507000	573000	573000	573000	573000	0
162	20230926	155800	426507000	573000	573000	573000	573000	0
163	20230926	155700	426507000	573000	573000	573000	573000	0
164	20230926	155600	426507000	573000	573000	573000	573000	0
165	20230926	155500	426507000	573000	573000	573000	573000	0
166	20230926	155400	426507000	573000	573000	573000	573000	0
167	20230926	155300	426507000	573000	573000	573000	573000	0
168	20230926	155200	426507000	573000	573000	573000	573000	0
169	20230926	155100	426507000	573000	573000	573000	573000	0
170	20230926	155000	426507000	573000	573000	573000	573000	0
171	20230926	154900	426507000	573000	573000	573000	573000	0
172	20230926	154800	426507000	573000	573000	573000	573000	0
173	20230926	154700	426507000	573000	573000	573000	573000	0
174	20230926	154600	426507000	573000	573000	573000	573000	0
175	20230926	154500	426507000	573000	573000	573000	573000	0
176	20230926	154400	426507000	573000	573000	573000	573000	0
177	20230926	154300	426507000	573000	573000	573000	573000	0
178	20230926	154200	426507000	573000	573000	573000	573000	0
179	20230926	154100	426507000	573000	573000	573000	573000	0
180	20230926	154000	426507000	573000	573000	573000	573000	0
181	20230926	153900	426507000	573000	573000	573000	573000	0
182	20230926	153800	426507000	573000	573000	573000	573000	62
183	20230926	153700	426507000	573000	573000	573000	573000	0
184	20230926	153600	426507000	573000	573000	573000	573000	0
185	20230926	153500	426507000	573000	573000	573000	573000	0
186	20230926	153400	426507000	573000	573000	573000	573000	0
187	20230926	153300	426507000	573000	573000	573000	573000	0
188	20230926	153200	426507000	573000	573000	573000	573000	0
189	20230926	153100	426507000	573000	573000	573000	573000	0
190	20230926	153000	426507000	573000	573000	573000	573000	62
191	20230926	152900	390981000	572000	572000	572000	572000	0
192	20230926	152800	390981000	572000	572000	572000	572000	0
193	20230926	152700	390981000	572000	572000	572000	572000	0
194	20230926	152600	390981000	572000	572000	572000	572000	0
195	20230926	152500	390981000	572000	572000	572000	572000	0
196	20230926	152400	390981000	572000	572000	572000	572000	0
197	20230926	152300	390981000	572000	572000	572000	572000	0
198	20230926	152200	390981000	572000	572000	572000	572000	0
199	20230926	152100	390981000	572000	572000	572000	572000	0
200	20230926	152000	390981000	572000	572000	572000	572000	0
201	20230926	151900	390981000	572000	574000	574000	572000	3
202	20230926	151800	389263000	572000	572000	572000	572000	0
203	20230926	151700	389263000	572000	572000	572000	572000	1
204	20230926	151600	388691000	574000	574000	574000	574000	1
205	20230926	151500	388117000	573000	572000	573000	572000	3
206	20230926	151400	386400000	572000	572000	572000	572000	0
207	20230926	151300	386400000	572000	572000	572000	572000	0
208	20230926	151200	386400000	572000	572000	572000	572000	0
209	20230926	151100	386400000	572000	572000	572000	572000	0
210	20230926	151000	386400000	572000	572000	572000	572000	1
211	20230926	150900	385828000	572000	572000	572000	572000	0
212	20230926	150800	385828000	572000	572000	572000	572000	1
213	20230926	150700	385256000	573000	573000	573000	573000	0
214	20230926	150600	385256000	573000	573000	573000	573000	16
215	20230926	150500	376088000	573000	573000	573000	573000	0
216	20230926	150400	376088000	573000	573000	573000	573000	0
217	20230926	150300	376088000	573000	573000	573000	573000	1
218	20230926	150200	375515000	572000	572000	572000	572000	2
219	20230926	150100	374371000	572000	572000	572000	572000	1
220	20230926	150000	373799000	572000	572000	573000	572000	4
221	20230926	145900	371510000	573000	573000	573000	573000	0
222	20230926	145800	371510000	573000	573000	573000	573000	0
223	20230926	145700	371510000	573000	573000	573000	573000	0
224	20230926	145600	371510000	573000	573000	573000	573000	0
225	20230926	145500	371510000	573000	573000	573000	573000	0
226	20230926	145400	371510000	573000	573000	573000	573000	0
227	20230926	145300	371510000	573000	573000	573000	573000	0
228	20230926	145200	371510000	573000	573000	573000	573000	0
229	20230926	145100	371510000	573000	573000	573000	573000	0
230	20230926	145000	371510000	573000	573000	573000	573000	0
231	20230926	144900	371510000	573000	573000	573000	573000	0
232	20230926	144800	371510000	573000	573000	573000	573000	0
233	20230926	144700	371510000	573000	573000	573000	573000	1
234	20230926	144600	370937000	573000	573000	573000	573000	0
235	20230926	144500	370937000	573000	573000	573000	573000	0
236	20230926	144400	370937000	573000	573000	573000	573000	0
237	20230926	144300	370937000	573000	573000	573000	573000	0
238	20230926	144200	370937000	573000	573000	573000	573000	0
239	20230926	144100	370937000	573000	573000	573000	573000	0
240	20230926	144000	370937000	573000	573000	573000	573000	1
241	20230926	143900	370364000	573000	573000	573000	573000	0
242	20230926	143800	370364000	573000	573000	573000	573000	1
243	20230926	143700	369791000	573000	573000	573000	573000	0
244	20230926	143600	369791000	573000	573000	573000	573000	0
245	20230926	143500	369791000	573000	573000	573000	573000	0
246	20230926	143400	369791000	573000	573000	573000	573000	0
247	20230926	143300	369791000	573000	573000	573000	573000	0
248	20230926	143200	369791000	573000	573000	573000	573000	0
249	20230926	143100	369791000	573000	573000	573000	573000	0
250	20230926	143000	369791000	573000	573000	573000	573000	0
251	20230926	142900	369791000	573000	573000	573000	573000	0
252	20230926	142800	369791000	573000	573000	573000	573000	0
253	20230926	142700	369791000	573000	573000	573000	573000	0
254	20230926	142600	369791000	573000	573000	573000	573000	0
255	20230926	142500	369791000	573000	572000	573000	572000	2
256	20230926	142400	368646000	572000	572000	572000	572000	0
257	20230926	142300	368646000	572000	571000	572000	571000	14
258	20230926	142200	360649000	571000	571000	571000	571000	0
259	20230926	142100	360649000	571000	571000	571000	571000	0
260	20230926	142000	360649000	571000	571000	571000	571000	0
261	20230926	141900	360649000	571000	571000	571000	571000	0
262	20230926	141800	360649000	571000	571000	571000	571000	0
263	20230926	141700	360649000	571000	571000	571000	571000	0
264	20230926	141600	360649000	571000	571000	571000	571000	0
265	20230926	141500	360649000	571000	571000	571000	571000	0
266	20230926	141400	360649000	571000	571000	571000	571000	0
267	20230926	141300	360649000	571000	571000	571000	571000	0
268	20230926	141200	360649000	571000	571000	571000	571000	0
269	20230926	141100	360649000	571000	571000	571000	571000	0
270	20230926	141000	360649000	571000	571000	571000	571000	0
271	20230926	140900	360649000	571000	571000	571000	571000	0
272	20230926	140800	360649000	571000	571000	571000	571000	0
273	20230926	140700	360649000	571000	571000	571000	571000	0
274	20230926	140600	360649000	571000	571000	571000	571000	1
275	20230926	140500	360078000	571000	571000	571000	571000	0
276	20230926	140400	360078000	571000	571000	571000	571000	0
277	20230926	140300	360078000	571000	571000	571000	571000	0
278	20230926	140200	360078000	571000	571000	571000	571000	0
279	20230926	140100	360078000	571000	571000	571000	571000	0
280	20230926	140000	360078000	571000	571000	571000	571000	2
281	20230926	135900	358936000	570000	570000	570000	570000	1
282	20230926	135800	358366000	570000	570000	570000	570000	1
283	20230926	135700	357796000	570000	570000	570000	570000	1
284	20230926	135600	357226000	571000	571000	571000	571000	0
285	20230926	135500	357226000	571000	571000	571000	571000	0
286	20230926	135400	357226000	571000	571000	571000	571000	0
287	20230926	135300	357226000	571000	571000	571000	571000	0
288	20230926	135200	357226000	571000	571000	571000	571000	0
289	20230926	135100	357226000	571000	571000	571000	571000	0
290	20230926	135000	357226000	571000	571000	571000	571000	0
291	20230926	134900	357226000	571000	571000	571000	571000	0
292	20230926	134800	357226000	571000	571000	571000	571000	0
293	20230926	134700	357226000	571000	570000	571000	570000	21
294	20230926	134600	345252000	570000	570000	570000	570000	0
295	20230926	134500	345252000	570000	569000	570000	569000	8
296	20230926	134400	340696000	570000	569000	570000	569000	5
297	20230926	134300	337847000	570000	571000	571000	570000	30
298	20230926	134200	320737000	572000	573000	573000	572000	15
299	20230926	134100	312145000	575000	575000	575000	575000	0
300	20230926	134000	312145000	575000	575000	575000	575000	0
301	20230926	133900	312145000	575000	575000	575000	575000	0
302	20230926	133800	312145000	575000	575000	575000	575000	0
303	20230926	133700	312145000	575000	575000	575000	575000	0
304	20230926	133600	312145000	575000	575000	575000	575000	0
305	20230926	133500	312145000	575000	575000	575000	575000	0
306	20230926	133400	312145000	575000	575000	575000	575000	0
307	20230926	133300	312145000	575000	575000	575000	575000	0
308	20230926	133200	312145000	575000	575000	575000	575000	1
309	20230926	133100	311570000	575000	575000	575000	575000	0
310	20230926	133000	311570000	575000	575000	575000	575000	0
311	20230926	132900	311570000	575000	575000	575000	575000	0
312	20230926	132800	311570000	575000	575000	575000	575000	0
313	20230926	132700	311570000	575000	575000	575000	575000	0
314	20230926	132600	311570000	575000	575000	575000	575000	0
315	20230926	132500	311570000	575000	575000	575000	575000	0
316	20230926	132400	311570000	575000	575000	575000	575000	0
317	20230926	132300	311570000	575000	575000	575000	575000	0
318	20230926	132200	311570000	575000	575000	575000	575000	0
319	20230926	132100	311570000	575000	575000	575000	575000	0
320	20230926	132000	311570000	575000	575000	575000	575000	0
321	20230926	131900	311570000	575000	575000	575000	575000	0
322	20230926	131800	311570000	575000	575000	575000	575000	0
323	20230926	131700	311570000	575000	575000	575000	575000	0
324	20230926	131600	311570000	575000	575000	575000	575000	0
325	20230926	131500	311570000	575000	575000	575000	575000	0
326	20230926	131400	311570000	575000	575000	575000	575000	0
327	20230926	131300	311570000	575000	575000	575000	575000	0
328	20230926	131200	311570000	575000	575000	575000	575000	0
329	20230926	131100	311570000	575000	575000	575000	575000	0
330	20230926	131000	311570000	575000	575000	575000	575000	0
331	20230926	130900	311570000	575000	575000	575000	575000	0
332	20230926	130800	311570000	575000	575000	575000	575000	0
333	20230926	130700	311570000	575000	575000	575000	575000	0
334	20230926	130600	311570000	575000	575000	575000	575000	0
335	20230926	130500	311570000	575000	575000	575000	575000	1
336	20230926	130400	310995000	576000	576000	576000	576000	0
337	20230926	130300	310995000	576000	576000	576000	576000	0
338	20230926	130200	310995000	576000	576000	576000	576000	0
339	20230926	130100	310995000	576000	572000	576000	572000	100
340	20230926	130000	253577000	572000	572000	572000	572000	0
341	20230926	125900	253577000	572000	572000	572000	572000	0
342	20230926	125800	253577000	572000	572000	572000	572000	0
343	20230926	125700	253577000	572000	572000	572000	572000	0
344	20230926	125600	253577000	572000	572000	572000	572000	0
345	20230926	125500	253577000	572000	572000	572000	572000	1
346	20230926	125400	253005000	572000	572000	572000	572000	0
347	20230926	125300	253005000	572000	572000	572000	572000	0
348	20230926	125200	253005000	572000	572000	572000	572000	0
349	20230926	125100	253005000	572000	572000	572000	572000	0
350	20230926	125000	253005000	572000	572000	572000	572000	0
351	20230926	124900	253005000	572000	572000	572000	572000	0
352	20230926	124800	253005000	572000	572000	572000	572000	0
353	20230926	124700	253005000	572000	572000	572000	572000	0
354	20230926	124600	253005000	572000	572000	572000	572000	0
355	20230926	124500	253005000	572000	572000	572000	572000	0
356	20230926	124400	253005000	572000	572000	572000	572000	0
357	20230926	124300	253005000	572000	572000	572000	572000	0
358	20230926	124200	253005000	572000	572000	572000	572000	58
359	20230926	124100	219829000	573000	573000	573000	573000	0
360	20230926	124000	219829000	573000	573000	573000	573000	0
361	20230926	123900	219829000	573000	573000	573000	573000	0
362	20230926	123800	219829000	573000	573000	573000	573000	0
363	20230926	123700	219829000	573000	573000	573000	573000	0
364	20230926	123600	219829000	573000	573000	573000	573000	0
365	20230926	123500	219829000	573000	573000	573000	573000	0
366	20230926	123400	219829000	573000	573000	573000	573000	0
367	20230926	123300	219829000	573000	573000	573000	573000	0
368	20230926	123200	219829000	573000	573000	573000	573000	0
369	20230926	123100	219829000	573000	573000	573000	573000	1
370	20230926	123000	219256000	573000	573000	573000	573000	2
371	20230926	122900	218110000	574000	574000	574000	574000	0
372	20230926	122800	218110000	574000	574000	574000	574000	0
373	20230926	122700	218110000	574000	574000	574000	574000	0
374	20230926	122600	218110000	574000	574000	574000	574000	0
375	20230926	122500	218110000	574000	574000	574000	574000	0
376	20230926	122400	218110000	574000	574000	574000	574000	0
377	20230926	122300	218110000	574000	574000	574000	574000	0
378	20230926	122200	218110000	574000	574000	574000	574000	0
379	20230926	122100	218110000	574000	574000	574000	574000	0
380	20230926	122000	218110000	574000	574000	574000	574000	0
381	20230926	121900	218110000	574000	574000	574000	574000	0
382	20230926	121800	218110000	574000	574000	574000	574000	0
383	20230926	121700	218110000	574000	574000	574000	574000	0
384	20230926	121600	218110000	574000	574000	574000	574000	0
385	20230926	121500	218110000	574000	574000	574000	574000	0
386	20230926	121400	218110000	574000	574000	574000	574000	0
387	20230926	121300	218110000	574000	574000	574000	574000	0
388	20230926	121200	218110000	574000	574000	574000	574000	0
389	20230926	121100	218110000	574000	574000	574000	574000	0
390	20230926	121000	218110000	574000	574000	574000	574000	30
391	20230926	120900	200890000	573000	572000	573000	572000	45
392	20230926	120800	175147000	571000	571000	571000	571000	0
393	20230926	120700	175147000	571000	571000	571000	571000	2
394	20230926	120600	174005000	571000	571000	571000	571000	0
395	20230926	120500	174005000	571000	571000	571000	571000	0
396	20230926	120400	174005000	571000	571000	571000	571000	0
397	20230926	120300	174005000	571000	571000	571000	571000	0
398	20230926	120200	174005000	571000	571000	571000	571000	3
399	20230926	120100	172292000	571000	571000	571000	571000	0
400	20230926	120000	172292000	571000	571000	571000	571000	16
401	20230926	115900	163156000	571000	571000	571000	571000	0
402	20230926	115800	163156000	571000	571000	571000	571000	0
403	20230926	115700	163156000	571000	571000	571000	571000	0
404	20230926	115600	163156000	571000	571000	571000	571000	0
405	20230926	115500	163156000	571000	571000	571000	571000	0
406	20230926	115400	163156000	571000	571000	571000	571000	0
407	20230926	115300	163156000	571000	571000	571000	571000	0
408	20230926	115200	163156000	571000	571000	571000	571000	1
409	20230926	115100	162585000	571000	571000	571000	571000	0
410	20230926	115000	162585000	571000	571000	571000	571000	0
411	20230926	114900	162585000	571000	571000	571000	571000	0
412	20230926	114800	162585000	571000	571000	571000	571000	0
413	20230926	114700	162585000	571000	571000	571000	571000	0
414	20230926	114600	162585000	571000	571000	571000	571000	0
415	20230926	114500	162585000	571000	571000	571000	571000	0
416	20230926	114400	162585000	571000	571000	571000	571000	1
417	20230926	114300	162014000	570000	570000	570000	570000	0
418	20230926	114200	162014000	570000	570000	570000	570000	0
419	20230926	114100	162014000	570000	570000	570000	570000	5
420	20230926	114000	159164000	570000	570000	570000	570000	0
421	20230926	113900	159164000	570000	570000	570000	570000	1
422	20230926	113800	158594000	570000	570000	570000	570000	6
423	20230926	113700	155174000	570000	570000	570000	570000	0
424	20230926	113600	155174000	570000	570000	570000	570000	1
425	20230926	113500	154604000	570000	570000	570000	570000	0
426	20230926	113400	154604000	570000	570000	570000	570000	1
427	20230926	113300	154034000	570000	570000	570000	570000	7
428	20230926	113200	150044000	571000	571000	571000	571000	0
429	20230926	113100	150044000	571000	571000	571000	571000	0
430	20230926	113000	150044000	571000	571000	571000	571000	0
431	20230926	112900	150044000	571000	571000	571000	571000	0
432	20230926	112800	150044000	571000	571000	571000	571000	1
433	20230926	112700	149473000	570000	570000	570000	570000	0
434	20230926	112600	149473000	570000	570000	570000	570000	1
435	20230926	112500	148903000	570000	570000	570000	570000	1
436	20230926	112400	148333000	570000	570000	570000	570000	0
437	20230926	112300	148333000	570000	570000	570000	570000	9
438	20230926	112200	143203000	571000	571000	571000	571000	0
439	20230926	112100	143203000	571000	571000	571000	571000	3
440	20230926	112000	141490000	572000	572000	572000	572000	1
441	20230926	111900	140918000	571000	571000	571000	571000	0
442	20230926	111800	140918000	571000	571000	571000	571000	0
443	20230926	111700	140918000	571000	571000	571000	571000	0
444	20230926	111600	140918000	571000	571000	571000	571000	0
445	20230926	111500	140918000	571000	571000	571000	571000	0
446	20230926	111400	140918000	571000	571000	571000	571000	0
447	20230926	111300	140918000	571000	571000	571000	571000	1
448	20230926	111200	140347000	571000	571000	571000	571000	1
449	20230926	111100	139776000	571000	571000	571000	571000	0
450	20230926	111000	139776000	571000	571000	571000	571000	0
451	20230926	110900	139776000	571000	571000	571000	571000	1
452	20230926	110800	139205000	571000	571000	571000	571000	0
453	20230926	110700	139205000	571000	571000	571000	571000	0
454	20230926	110600	139205000	571000	571000	571000	571000	0
455	20230926	110500	139205000	571000	572000	572000	571000	2
456	20230926	110400	138062000	571000	571000	571000	571000	0
457	20230926	110300	138062000	571000	571000	571000	571000	2
458	20230926	110200	136920000	571000	571000	571000	571000	2
459	20230926	110100	135778000	572000	572000	572000	572000	0
460	20230926	110000	135778000	572000	572000	572000	572000	1
461	20230926	105900	135206000	571000	571000	571000	571000	0
462	20230926	105800	135206000	571000	571000	571000	571000	0
463	20230926	105700	135206000	571000	571000	572000	571000	4
464	20230926	105600	132921000	572000	572000	572000	572000	0
465	20230926	105500	132921000	572000	572000	572000	572000	0
466	20230926	105400	132921000	572000	572000	572000	572000	0
467	20230926	105300	132921000	572000	572000	572000	572000	0
468	20230926	105200	132921000	572000	572000	572000	572000	0
469	20230926	105100	132921000	572000	572000	572000	572000	0
470	20230926	105000	132921000	572000	572000	572000	572000	0
471	20230926	104900	132921000	572000	572000	572000	572000	2
472	20230926	104800	131777000	571000	571000	571000	571000	0
473	20230926	104700	131777000	571000	571000	571000	571000	3
474	20230926	104600	130064000	572000	572000	572000	572000	0
475	20230926	104500	130064000	572000	571000	576000	571000	21
476	20230926	104400	118055000	570000	570000	570000	570000	0
477	20230926	104300	118055000	570000	570000	570000	570000	0
478	20230926	104200	118055000	570000	570000	570000	570000	3
479	20230926	104100	116345000	571000	571000	571000	571000	2
480	20230926	104000	115203000	570000	570000	570000	570000	0
481	20230926	103900	115203000	570000	570000	570000	570000	0
482	20230926	103800	115203000	570000	570000	570000	570000	0
483	20230926	103700	115203000	570000	571000	571000	570000	3
484	20230926	103600	113491000	575000	575000	575000	575000	0
485	20230926	103500	113491000	575000	575000	575000	575000	0
486	20230926	103400	113491000	575000	575000	575000	575000	0
487	20230926	103300	113491000	575000	575000	575000	575000	1
488	20230926	103200	112916000	574000	571000	574000	571000	20
489	20230926	103100	101482000	570000	570000	570000	570000	0
490	20230926	103000	101482000	570000	570000	570000	570000	3
491	20230926	102900	99772000	571000	571000	571000	571000	0
492	20230926	102800	99772000	571000	571000	571000	571000	0
493	20230926	102700	99772000	571000	571000	571000	571000	0
494	20230926	102600	99772000	571000	571000	571000	571000	1
495	20230926	102500	99201000	571000	571000	571000	571000	0
496	20230926	102400	99201000	571000	570000	571000	570000	2
497	20230926	102300	98060000	571000	572000	572000	571000	7
498	20230926	102200	94061000	573000	573000	573000	573000	0
499	20230926	102100	94061000	573000	573000	573000	573000	0
500	20230926	102000	94061000	573000	573000	573000	573000	0
501	20230926	101900	94061000	573000	573000	573000	573000	0
502	20230926	101800	94061000	573000	573000	573000	573000	1
503	20230926	101700	93488000	573000	573000	573000	573000	0
504	20230926	101600	93488000	573000	573000	573000	573000	0
505	20230926	101500	93488000	573000	573000	573000	573000	1
506	20230926	101400	92915000	573000	573000	573000	573000	0
507	20230926	101300	92915000	573000	573000	573000	573000	0
508	20230926	101200	92915000	573000	573000	573000	573000	0
509	20230926	101100	92915000	573000	573000	573000	573000	0
510	20230926	101000	92915000	573000	573000	573000	573000	2
511	20230926	100900	91769000	573000	573000	573000	573000	0
512	20230926	100800	91769000	573000	573000	573000	573000	0
513	20230926	100700	91769000	573000	573000	573000	573000	0
514	20230926	100600	91769000	573000	573000	573000	573000	0
515	20230926	100500	91769000	573000	573000	573000	573000	0
516	20230926	100400	91769000	573000	573000	573000	573000	0
517	20230926	100300	91769000	573000	573000	573000	573000	0
518	20230926	100200	91769000	573000	573000	573000	573000	1
519	20230926	100100	91196000	574000	574000	574000	574000	0
520	20230926	100000	91196000	574000	574000	574000	574000	0
521	20230926	095900	91196000	574000	574000	574000	574000	0
522	20230926	095800	91196000	574000	574000	574000	574000	0
523	20230926	095700	91196000	574000	574000	574000	574000	0
524	20230926	095600	91196000	574000	574000	574000	574000	0
525	20230926	095500	91196000	574000	574000	574000	574000	0
526	20230926	095400	91196000	574000	574000	574000	574000	1
527	20230926	095300	90622000	573000	573000	573000	573000	0
528	20230926	095200	90622000	573000	573000	573000	573000	0
529	20230926	095100	90622000	573000	573000	573000	573000	0
530	20230926	095000	90622000	573000	571000	573000	571000	22
531	20230926	094900	78032000	572000	572000	572000	572000	0
532	20230926	094800	78032000	572000	572000	572000	572000	0
533	20230926	094700	78032000	572000	572000	572000	572000	1
534	20230926	094600	77460000	572000	572000	572000	572000	0
535	20230926	094500	77460000	572000	572000	572000	572000	0
536	20230926	094400	77460000	572000	572000	572000	572000	0
537	20230926	094300	77460000	572000	572000	572000	572000	2
538	20230926	094200	76316000	572000	572000	572000	572000	0
539	20230926	094100	76316000	572000	572000	572000	572000	0
540	20230926	094000	76316000	572000	572000	572000	572000	1
541	20230926	093900	75744000	572000	574000	574000	572000	5
542	20230926	093800	72882000	575000	575000	575000	575000	0
543	20230926	093700	72882000	575000	571000	575000	571000	70
544	20230926	093600	32679000	571000	571000	571000	571000	0
545	20230926	093500	32679000	571000	571000	571000	570000	5
546	20230926	093400	29825000	573000	573000	573000	573000	0
547	20230926	093300	29825000	573000	573000	573000	573000	0
548	20230926	093200	29825000	573000	573000	573000	573000	0
549	20230926	093100	29825000	573000	573000	573000	573000	1
550	20230926	093000	29252000	572000	572000	572000	572000	3
551	20230926	092900	27536000	573000	573000	573000	573000	0
552	20230926	092800	27536000	573000	573000	573000	573000	0
553	20230926	092700	27536000	573000	573000	573000	573000	2
554	20230926	092600	26390000	576000	576000	576000	576000	0
555	20230926	092500	26390000	576000	576000	576000	576000	0
556	20230926	092400	26390000	576000	576000	576000	576000	0
557	20230926	092300	26390000	576000	576000	576000	576000	1
558	20230926	092200	25814000	573000	573000	573000	573000	0
559	20230926	092100	25814000	573000	573000	573000	573000	0
560	20230926	092000	25814000	573000	573000	573000	573000	0
561	20230926	091900	25814000	573000	573000	573000	573000	0
562	20230926	091800	25814000	573000	573000	573000	573000	0
563	20230926	091700	25814000	573000	573000	573000	573000	0
564	20230926	091600	25814000	573000	573000	573000	573000	5
565	20230926	091500	22949000	573000	573000	573000	573000	1
566	20230926	091400	22376000	573000	573000	573000	573000	2
567	20230926	091300	21230000	573000	573000	573000	573000	0
568	20230926	091200	21230000	573000	573000	573000	573000	0
569	20230926	091100	21230000	573000	573000	573000	573000	1
570	20230926	091000	20657000	573000	573000	573000	573000	1
571	20230926	090900	20084000	577000	577000	577000	577000	0
572	20230926	090800	20084000	577000	577000	577000	577000	0
573	20230926	090700	20084000	577000	576000	577000	574000	4
574	20230926	090600	17780000	577000	577000	577000	577000	0
575	20230926	090500	17780000	577000	577000	577000	577000	0
576	20230926	090400	17780000	577000	577000	577000	577000	1
577	20230926	090300	17203000	578000	572000	578000	572000	13
578	20230926	090200	9736000	572000	573000	573000	572000	2
579	20230926	090100	8591000	576000	572000	576000	572000	7
580	20230926	090000	4571000	572000	571000	572000	571000	8