KissMeData/003240/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183700	493886000	590000	590000	590000	590000	101
3	20230915	183600	493886000	590000	590000	590000	590000	0
4	20230915	183500	493886000	590000	590000	590000	590000	0
5	20230915	183400	493886000	590000	590000	590000	590000	0
6	20230915	183300	493886000	590000	590000	590000	590000	0
7	20230915	183200	493886000	590000	590000	590000	590000	0
8	20230915	183100	493886000	590000	590000	590000	590000	0
9	20230915	183000	493886000	590000	590000	590000	590000	0
10	20230915	182900	493886000	590000	590000	590000	590000	0
11	20230915	182800	493886000	590000	590000	590000	590000	0
12	20230915	182700	493886000	590000	590000	590000	590000	0
13	20230915	182600	493886000	590000	590000	590000	590000	0
14	20230915	182500	493886000	590000	590000	590000	590000	0
15	20230915	182400	493886000	590000	590000	590000	590000	0
16	20230915	182300	493886000	590000	590000	590000	590000	0
17	20230915	182200	493886000	590000	590000	590000	590000	0
18	20230915	182100	493886000	590000	590000	590000	590000	0
19	20230915	182000	493886000	590000	590000	590000	590000	0
20	20230915	181900	493886000	590000	590000	590000	590000	0
21	20230915	181800	493886000	590000	590000	590000	590000	0
22	20230915	181700	493886000	590000	590000	590000	590000	0
23	20230915	181600	493886000	590000	590000	590000	590000	0
24	20230915	181500	493886000	590000	590000	590000	590000	0
25	20230915	181400	493886000	590000	590000	590000	590000	0
26	20230915	181300	493886000	590000	590000	590000	590000	0
27	20230915	181200	493886000	590000	590000	590000	590000	0
28	20230915	181100	493886000	590000	590000	590000	590000	0
29	20230915	181000	493886000	590000	590000	590000	590000	0
30	20230915	180900	493886000	590000	590000	590000	590000	0
31	20230915	180800	493886000	590000	590000	590000	590000	0
32	20230915	180700	493886000	590000	590000	590000	590000	101
33	20230915	180600	493886000	590000	590000	590000	590000	0
34	20230915	180500	493886000	590000	590000	590000	590000	0
35	20230915	180400	493886000	590000	590000	590000	590000	0
36	20230915	180300	493886000	590000	590000	590000	590000	0
37	20230915	180200	493886000	590000	590000	590000	590000	0
38	20230915	180100	493886000	590000	590000	590000	590000	0
39	20230915	180000	493886000	590000	590000	590000	590000	0
40	20230915	175900	493886000	590000	590000	590000	590000	0
41	20230915	175800	493886000	590000	590000	590000	590000	0
42	20230915	175700	493886000	590000	590000	590000	590000	0
43	20230915	175600	493886000	590000	590000	590000	590000	0
44	20230915	175500	493886000	590000	590000	590000	590000	0
45	20230915	175400	493886000	590000	590000	590000	590000	0
46	20230915	175300	493886000	590000	590000	590000	590000	0
47	20230915	175200	493886000	590000	590000	590000	590000	0
48	20230915	175100	493886000	590000	590000	590000	590000	0
49	20230915	175000	493886000	590000	590000	590000	590000	0
50	20230915	174900	493886000	590000	590000	590000	590000	0
51	20230915	174800	493886000	590000	590000	590000	590000	0
52	20230915	174700	493886000	590000	590000	590000	590000	0
53	20230915	174600	493886000	590000	590000	590000	590000	0
54	20230915	174500	493886000	590000	590000	590000	590000	0
55	20230915	174400	493886000	590000	590000	590000	590000	0
56	20230915	174300	493886000	590000	590000	590000	590000	0
57	20230915	174200	493886000	590000	590000	590000	590000	0
58	20230915	174100	493886000	590000	590000	590000	590000	0
59	20230915	174000	493886000	590000	590000	590000	590000	0
60	20230915	173900	493886000	590000	590000	590000	590000	0
61	20230915	173800	493886000	590000	590000	590000	590000	0
62	20230915	173700	493886000	590000	590000	590000	590000	101
63	20230915	173600	493886000	590000	590000	590000	590000	0
64	20230915	173500	493886000	590000	590000	590000	590000	0
65	20230915	173400	493886000	590000	590000	590000	590000	0
66	20230915	173300	493886000	590000	590000	590000	590000	0
67	20230915	173200	493886000	590000	590000	590000	590000	0
68	20230915	173100	493886000	590000	590000	590000	590000	0
69	20230915	173000	493886000	590000	590000	590000	590000	0
70	20230915	172900	493886000	590000	590000	590000	590000	0
71	20230915	172800	493886000	590000	590000	590000	590000	0
72	20230915	172700	493886000	590000	590000	590000	590000	0
73	20230915	172600	493886000	590000	590000	590000	590000	0
74	20230915	172500	493886000	590000	590000	590000	590000	0
75	20230915	172400	493886000	590000	590000	590000	590000	0
76	20230915	172300	493886000	590000	590000	590000	590000	0
77	20230915	172200	493886000	590000	590000	590000	590000	0
78	20230915	172100	493886000	590000	590000	590000	590000	0
79	20230915	172000	493886000	590000	590000	590000	590000	0
80	20230915	171900	493886000	590000	590000	590000	590000	0
81	20230915	171800	493886000	590000	590000	590000	590000	0
82	20230915	171700	493886000	590000	590000	590000	590000	0
83	20230915	171600	493886000	590000	590000	590000	590000	0
84	20230915	171500	493886000	590000	590000	590000	590000	0
85	20230915	171400	493886000	590000	590000	590000	590000	0
86	20230915	171300	493886000	590000	590000	590000	590000	0
87	20230915	171200	493886000	590000	590000	590000	590000	0
88	20230915	171100	493886000	590000	590000	590000	590000	0
89	20230915	171000	493886000	590000	590000	590000	590000	0
90	20230915	170900	493886000	590000	590000	590000	590000	0
91	20230915	170800	493886000	590000	590000	590000	590000	0
92	20230915	170700	493886000	590000	590000	590000	590000	101
93	20230915	170600	493886000	590000	590000	590000	590000	0
94	20230915	170500	493886000	590000	590000	590000	590000	0
95	20230915	170400	493886000	590000	590000	590000	590000	0
96	20230915	170300	493886000	590000	590000	590000	590000	0
97	20230915	170200	493886000	590000	590000	590000	590000	0
98	20230915	170100	493886000	590000	590000	590000	590000	0
99	20230915	170000	493886000	590000	590000	590000	590000	0
100	20230915	165900	493886000	590000	590000	590000	590000	0
101	20230915	165800	493886000	590000	590000	590000	590000	0
102	20230915	165700	493886000	590000	590000	590000	590000	0
103	20230915	165600	493886000	590000	590000	590000	590000	0
104	20230915	165500	493886000	590000	590000	590000	590000	0
105	20230915	165400	493886000	590000	590000	590000	590000	0
106	20230915	165300	493886000	590000	590000	590000	590000	0
107	20230915	165200	493886000	590000	590000	590000	590000	0
108	20230915	165100	493886000	590000	590000	590000	590000	0
109	20230915	165000	493886000	590000	590000	590000	590000	0
110	20230915	164900	493886000	590000	590000	590000	590000	0
111	20230915	164800	493886000	590000	590000	590000	590000	0
112	20230915	164700	493886000	590000	590000	590000	590000	0
113	20230915	164600	493886000	590000	590000	590000	590000	0
114	20230915	164500	493886000	590000	590000	590000	590000	0
115	20230915	164400	493886000	590000	590000	590000	590000	0
116	20230915	164300	493886000	590000	590000	590000	590000	0
117	20230915	164200	493886000	590000	590000	590000	590000	0
118	20230915	164100	493886000	590000	590000	590000	590000	0
119	20230915	164000	493886000	590000	590000	590000	590000	0
120	20230915	163900	493886000	590000	590000	590000	590000	0
121	20230915	163800	493886000	590000	590000	590000	590000	0
122	20230915	163700	493886000	590000	590000	590000	590000	101
123	20230915	163600	493886000	590000	590000	590000	590000	0
124	20230915	163500	493886000	590000	590000	590000	590000	0
125	20230915	163400	493886000	590000	590000	590000	590000	0
126	20230915	163300	493886000	590000	590000	590000	590000	0
127	20230915	163200	493886000	590000	590000	590000	590000	0
128	20230915	163100	493886000	590000	590000	590000	590000	0
129	20230915	163000	493886000	590000	590000	590000	590000	0
130	20230915	162900	493886000	590000	590000	590000	590000	0
131	20230915	162800	493886000	590000	590000	590000	590000	0
132	20230915	162700	493886000	590000	590000	590000	590000	0
133	20230915	162600	493886000	590000	590000	590000	590000	0
134	20230915	162500	493886000	590000	590000	590000	590000	0
135	20230915	162400	493886000	590000	590000	590000	590000	0
136	20230915	162300	493886000	590000	590000	590000	590000	0
137	20230915	162200	493886000	590000	590000	590000	590000	0
138	20230915	162100	493886000	590000	590000	590000	590000	0
139	20230915	162000	493886000	590000	590000	590000	590000	0
140	20230915	161900	493886000	590000	590000	590000	590000	0
141	20230915	161800	493886000	590000	590000	590000	590000	0
142	20230915	161700	493886000	590000	590000	590000	590000	0
143	20230915	161600	493886000	590000	590000	590000	590000	0
144	20230915	161500	493886000	590000	590000	590000	590000	0
145	20230915	161400	493886000	590000	590000	590000	590000	0
146	20230915	161300	493886000	590000	590000	590000	590000	0
147	20230915	161200	493886000	590000	590000	590000	590000	0
148	20230915	161100	493886000	590000	590000	590000	590000	0
149	20230915	161000	493886000	590000	590000	590000	590000	0
150	20230915	160900	493886000	590000	590000	590000	590000	0
151	20230915	160800	493886000	590000	590000	590000	590000	0
152	20230915	160700	493886000	590000	590000	590000	590000	101
153	20230915	160600	493886000	590000	590000	590000	590000	0
154	20230915	160500	493886000	590000	590000	590000	590000	0
155	20230915	160400	493886000	590000	590000	590000	590000	0
156	20230915	160300	493886000	590000	590000	590000	590000	0
157	20230915	160200	493886000	590000	590000	590000	590000	0
158	20230915	160100	493886000	590000	590000	590000	590000	0
159	20230915	160000	493886000	590000	590000	590000	590000	0
160	20230915	155900	493886000	590000	590000	590000	590000	0
161	20230915	155800	493886000	590000	590000	590000	590000	0
162	20230915	155700	493886000	590000	590000	590000	590000	0
163	20230915	155600	493886000	590000	590000	590000	590000	0
164	20230915	155500	493886000	590000	590000	590000	590000	0
165	20230915	155400	493886000	590000	590000	590000	590000	0
166	20230915	155300	493886000	590000	590000	590000	590000	0
167	20230915	155200	493886000	590000	590000	590000	590000	0
168	20230915	155100	493886000	590000	590000	590000	590000	0
169	20230915	155000	493886000	590000	590000	590000	590000	0
170	20230915	154900	493886000	590000	590000	590000	590000	0
171	20230915	154800	493886000	590000	590000	590000	590000	0
172	20230915	154700	493886000	590000	590000	590000	590000	0
173	20230915	154600	493886000	590000	590000	590000	590000	0
174	20230915	154500	493886000	590000	590000	590000	590000	0
175	20230915	154400	493886000	590000	590000	590000	590000	0
176	20230915	154300	493886000	590000	590000	590000	590000	0
177	20230915	154200	493886000	590000	590000	590000	590000	0
178	20230915	154100	493886000	590000	590000	590000	590000	0
179	20230915	154000	493886000	590000	590000	590000	590000	0
180	20230915	153900	493886000	590000	590000	590000	590000	0
181	20230915	153800	493886000	590000	590000	590000	590000	0
182	20230915	153700	493886000	590000	590000	590000	590000	101
183	20230915	153600	493886000	590000	590000	590000	590000	0
184	20230915	153500	493886000	590000	590000	590000	590000	0
185	20230915	153400	493886000	590000	590000	590000	590000	0
186	20230915	153300	493886000	590000	590000	590000	590000	0
187	20230915	153200	493886000	590000	590000	590000	590000	0
188	20230915	153100	493886000	590000	590000	590000	590000	0
189	20230915	153000	493886000	590000	590000	590000	590000	101
190	20230915	152900	434296000	593000	593000	593000	593000	0
191	20230915	152800	434296000	593000	593000	593000	593000	0
192	20230915	152700	434296000	593000	593000	593000	593000	0
193	20230915	152600	434296000	593000	593000	593000	593000	0
194	20230915	152500	434296000	593000	593000	593000	593000	0
195	20230915	152400	434296000	593000	593000	593000	593000	0
196	20230915	152300	434296000	593000	593000	593000	593000	0
197	20230915	152200	434296000	593000	593000	593000	593000	0
198	20230915	152100	434296000	593000	593000	593000	593000	0
199	20230915	152000	434296000	593000	593000	593000	593000	0
200	20230915	151900	434296000	593000	591000	593000	590000	5
201	20230915	151800	431338000	591000	591000	591000	591000	1
202	20230915	151700	430747000	590000	591000	591000	590000	19
203	20230915	151600	419519000	592000	592000	592000	592000	0
204	20230915	151500	419519000	592000	592000	592000	592000	3
205	20230915	151400	417743000	591000	591000	591000	591000	3
206	20230915	151300	415970000	591000	591000	591000	591000	1
207	20230915	151200	415379000	594000	594000	594000	594000	1
208	20230915	151100	414785000	591000	591000	591000	591000	1
209	20230915	151000	414194000	591000	592000	592000	591000	4
210	20230915	150900	411828000	592000	592000	592000	592000	1
211	20230915	150800	411236000	592000	592000	592000	592000	1
212	20230915	150700	410644000	592000	592000	592000	592000	0
213	20230915	150600	410644000	592000	592000	592000	592000	1
214	20230915	150500	410052000	594000	593000	594000	593000	5
215	20230915	150400	407086000	592000	592000	592000	592000	1
216	20230915	150300	406494000	594000	594000	594000	594000	1
217	20230915	150200	405900000	594000	592000	594000	592000	2
218	20230915	150100	404714000	592000	592000	592000	592000	1
219	20230915	150000	404122000	594000	594000	594000	592000	6
220	20230915	145900	400562000	593000	593000	594000	593000	4
221	20230915	145800	398189000	593000	593000	593000	593000	1
222	20230915	145700	397596000	593000	593000	593000	593000	1
223	20230915	145600	397003000	593000	593000	593000	593000	0
224	20230915	145500	397003000	593000	593000	593000	593000	1
225	20230915	145400	396410000	593000	593000	593000	593000	3
226	20230915	145300	394631000	592000	592000	592000	592000	1
227	20230915	145200	394039000	592000	592000	592000	592000	1
228	20230915	145100	393447000	592000	592000	592000	592000	0
229	20230915	145000	393447000	592000	592000	592000	592000	1
230	20230915	144900	392855000	594000	592000	594000	592000	3
231	20230915	144800	391075000	593000	593000	593000	593000	1
232	20230915	144700	390482000	592000	593000	593000	592000	2
233	20230915	144600	389297000	593000	593000	593000	593000	5
234	20230915	144500	386332000	592000	592000	592000	592000	0
235	20230915	144400	386332000	592000	592000	592000	592000	1
236	20230915	144300	385740000	592000	593000	593000	592000	2
237	20230915	144200	384555000	593000	593000	593000	593000	0
238	20230915	144100	384555000	593000	593000	593000	592000	6
239	20230915	144000	380998000	593000	593000	593000	593000	1
240	20230915	143900	380405000	593000	593000	593000	593000	0
241	20230915	143800	380405000	593000	593000	593000	593000	1
242	20230915	143700	379812000	594000	593000	595000	593000	51
243	20230915	143600	349513000	591000	591000	591000	591000	1
244	20230915	143500	348922000	592000	592000	592000	592000	4
245	20230915	143400	346554000	592000	592000	592000	592000	1
246	20230915	143300	345962000	591000	591000	591000	591000	0
247	20230915	143200	345962000	591000	592000	592000	591000	2
248	20230915	143100	344779000	592000	592000	592000	592000	1
249	20230915	143000	344187000	592000	592000	592000	592000	2
250	20230915	142900	343003000	591000	591000	591000	591000	1
251	20230915	142800	342412000	593000	593000	593000	593000	1
252	20230915	142700	341819000	591000	591000	591000	591000	3
253	20230915	142600	340046000	591000	592000	592000	591000	15
254	20230915	142500	331179000	591000	591000	591000	591000	9
255	20230915	142400	325860000	591000	591000	591000	591000	1
256	20230915	142300	325269000	591000	591000	592000	591000	8
257	20230915	142200	320539000	591000	591000	591000	591000	14
258	20230915	142100	312265000	591000	592000	592000	591000	8
259	20230915	142000	307530000	591000	591000	591000	591000	1
260	20230915	141900	306939000	591000	591000	591000	591000	1
261	20230915	141800	306348000	591000	591000	591000	591000	0
262	20230915	141700	306348000	591000	591000	591000	591000	2
263	20230915	141600	305166000	591000	591000	591000	591000	2
264	20230915	141500	303984000	591000	591000	591000	591000	0
265	20230915	141400	303984000	591000	591000	591000	591000	1
266	20230915	141300	303393000	591000	591000	591000	591000	1
267	20230915	141200	302802000	592000	592000	592000	592000	9
268	20230915	141100	297474000	592000	592000	592000	592000	3
269	20230915	141000	295698000	592000	592000	592000	592000	1
270	20230915	140900	295106000	592000	592000	592000	592000	0
271	20230915	140800	295106000	592000	592000	592000	592000	1
272	20230915	140700	294514000	592000	592000	592000	592000	0
273	20230915	140600	294514000	592000	592000	592000	592000	1
274	20230915	140500	293922000	593000	592000	593000	592000	3
275	20230915	140400	292145000	592000	592000	592000	592000	1
276	20230915	140300	291553000	593000	593000	593000	593000	0
277	20230915	140200	291553000	593000	592000	593000	592000	2
278	20230915	140100	290368000	592000	592000	592000	592000	1
279	20230915	140000	289776000	592000	592000	592000	592000	0
280	20230915	135900	289776000	592000	592000	592000	592000	2
281	20230915	135800	288592000	592000	592000	593000	592000	6
282	20230915	135700	285037000	591000	591000	591000	591000	1
283	20230915	135600	284446000	593000	592000	593000	592000	9
284	20230915	135500	279117000	592000	592000	592000	592000	1
285	20230915	135400	278525000	592000	592000	592000	592000	2
286	20230915	135300	277341000	592000	592000	592000	592000	1
287	20230915	135200	276749000	592000	592000	592000	592000	2
288	20230915	135100	275565000	592000	592000	592000	592000	0
289	20230915	135000	275565000	592000	592000	592000	592000	1
290	20230915	134900	274973000	593000	593000	593000	593000	0
291	20230915	134800	274973000	593000	593000	593000	592000	3
292	20230915	134700	273195000	593000	593000	593000	592000	34
293	20230915	134600	253048000	593000	593000	593000	593000	1
294	20230915	134500	252455000	594000	594000	594000	594000	0
295	20230915	134400	252455000	594000	593000	594000	593000	29
296	20230915	134300	235257000	592000	592000	592000	592000	0
297	20230915	134200	235257000	592000	592000	592000	592000	0
298	20230915	134100	235257000	592000	592000	592000	592000	0
299	20230915	134000	235257000	592000	592000	592000	592000	0
300	20230915	133900	235257000	592000	592000	592000	592000	1
301	20230915	133800	234665000	592000	592000	592000	592000	0
302	20230915	133700	234665000	592000	592000	592000	592000	1
303	20230915	133600	234073000	592000	592000	592000	592000	0
304	20230915	133500	234073000	592000	592000	592000	592000	16
305	20230915	133400	224601000	592000	592000	592000	592000	0
306	20230915	133300	224601000	592000	593000	593000	592000	2
307	20230915	133200	223416000	592000	592000	592000	592000	1
308	20230915	133100	222824000	592000	592000	592000	592000	0
309	20230915	133000	222824000	592000	592000	592000	592000	1
310	20230915	132900	222232000	592000	592000	592000	592000	0
311	20230915	132800	222232000	592000	592000	592000	592000	1
312	20230915	132700	221640000	592000	592000	592000	592000	0
313	20230915	132600	221640000	592000	592000	592000	592000	0
314	20230915	132500	221640000	592000	593000	593000	592000	2
315	20230915	132400	220455000	592000	592000	592000	592000	0
316	20230915	132300	220455000	592000	592000	592000	592000	0
317	20230915	132200	220455000	592000	592000	592000	592000	0
318	20230915	132100	220455000	592000	592000	592000	592000	0
319	20230915	132000	220455000	592000	592000	592000	592000	1
320	20230915	131900	219863000	593000	593000	593000	593000	1
321	20230915	131800	219270000	592000	592000	592000	592000	0
322	20230915	131700	219270000	592000	592000	592000	592000	0
323	20230915	131600	219270000	592000	592000	592000	592000	0
324	20230915	131500	219270000	592000	592000	592000	592000	2
325	20230915	131400	218086000	592000	592000	592000	592000	0
326	20230915	131300	218086000	592000	592000	592000	592000	0
327	20230915	131200	218086000	592000	592000	592000	592000	1
328	20230915	131100	217494000	593000	593000	593000	593000	0
329	20230915	131000	217494000	593000	593000	593000	593000	1
330	20230915	130900	216901000	592000	592000	592000	592000	2
331	20230915	130800	215717000	593000	593000	593000	593000	1
332	20230915	130700	215124000	592000	592000	592000	592000	0
333	20230915	130600	215124000	592000	592000	592000	592000	0
334	20230915	130500	215124000	592000	592000	592000	592000	2
335	20230915	130400	213940000	592000	592000	592000	592000	1
336	20230915	130300	213348000	592000	592000	592000	592000	1
337	20230915	130200	212756000	592000	592000	592000	592000	0
338	20230915	130100	212756000	592000	592000	592000	592000	0
339	20230915	130000	212756000	592000	593000	593000	592000	2
340	20230915	125900	211571000	592000	592000	592000	592000	0
341	20230915	125800	211571000	592000	592000	592000	592000	0
342	20230915	125700	211571000	592000	592000	592000	592000	0
343	20230915	125600	211571000	592000	592000	592000	592000	9
344	20230915	125500	206243000	591000	591000	591000	591000	0
345	20230915	125400	206243000	591000	592000	592000	591000	2
346	20230915	125300	205060000	592000	592000	592000	592000	0
347	20230915	125200	205060000	592000	591000	592000	591000	2
348	20230915	125100	203877000	591000	591000	591000	591000	0
349	20230915	125000	203877000	591000	591000	591000	591000	1
350	20230915	124900	203286000	592000	592000	592000	592000	1
351	20230915	124800	202694000	592000	592000	592000	592000	0
352	20230915	124700	202694000	592000	592000	592000	592000	0
353	20230915	124600	202694000	592000	592000	592000	592000	0
354	20230915	124500	202694000	592000	592000	592000	592000	1
355	20230915	124400	202102000	592000	592000	592000	592000	0
356	20230915	124300	202102000	592000	592000	592000	592000	0
357	20230915	124200	202102000	592000	592000	592000	592000	4
358	20230915	124100	199734000	593000	593000	593000	593000	0
359	20230915	124000	199734000	593000	593000	593000	593000	0
360	20230915	123900	199734000	593000	593000	593000	593000	1
361	20230915	123800	199141000	592000	592000	592000	592000	0
362	20230915	123700	199141000	592000	593000	593000	592000	2
363	20230915	123600	197956000	592000	592000	592000	592000	2
364	20230915	123500	196772000	592000	592000	592000	592000	0
365	20230915	123400	196772000	592000	592000	592000	592000	0
366	20230915	123300	196772000	592000	592000	592000	592000	0
367	20230915	123200	196772000	592000	592000	592000	592000	0
368	20230915	123100	196772000	592000	592000	592000	592000	2
369	20230915	123000	195588000	592000	592000	592000	592000	1
370	20230915	122900	194996000	592000	592000	592000	592000	0
371	20230915	122800	194996000	592000	592000	592000	592000	0
372	20230915	122700	194996000	592000	592000	592000	592000	0
373	20230915	122600	194996000	592000	592000	592000	592000	1
374	20230915	122500	194404000	593000	593000	593000	593000	0
375	20230915	122400	194404000	593000	593000	593000	593000	1
376	20230915	122300	193811000	593000	593000	593000	593000	0
377	20230915	122200	193811000	593000	593000	593000	593000	1
378	20230915	122100	193218000	592000	592000	592000	592000	0
379	20230915	122000	193218000	592000	592000	592000	592000	0
380	20230915	121900	193218000	592000	592000	592000	592000	2
381	20230915	121800	192034000	593000	592000	593000	592000	5
382	20230915	121700	189070000	592000	592000	592000	592000	0
383	20230915	121600	189070000	592000	592000	592000	592000	0
384	20230915	121500	189070000	592000	592000	592000	592000	0
385	20230915	121400	189070000	592000	592000	592000	592000	0
386	20230915	121300	189070000	592000	592000	592000	592000	3
387	20230915	121200	187294000	592000	592000	592000	592000	0
388	20230915	121100	187294000	592000	592000	592000	592000	1
389	20230915	121000	186702000	592000	592000	592000	592000	0
390	20230915	120900	186702000	592000	592000	592000	592000	1
391	20230915	120800	186110000	592000	592000	592000	592000	10
392	20230915	120700	180190000	592000	592000	592000	592000	1
393	20230915	120600	179598000	592000	592000	592000	592000	0
394	20230915	120500	179598000	592000	592000	592000	592000	0
395	20230915	120400	179598000	592000	592000	592000	592000	0
396	20230915	120300	179598000	592000	592000	592000	592000	0
397	20230915	120200	179598000	592000	592000	592000	592000	0
398	20230915	120100	179598000	592000	592000	592000	592000	4
399	20230915	120000	177230000	592000	592000	592000	592000	0
400	20230915	115900	177230000	592000	592000	592000	592000	3
401	20230915	115800	175454000	591000	591000	591000	591000	1
402	20230915	115700	174863000	592000	592000	592000	592000	0
403	20230915	115600	174863000	592000	592000	592000	592000	0
404	20230915	115500	174863000	592000	592000	592000	592000	0
405	20230915	115400	174863000	592000	592000	592000	592000	1
406	20230915	115300	174271000	593000	593000	593000	593000	0
407	20230915	115200	174271000	593000	593000	593000	593000	0
408	20230915	115100	174271000	593000	593000	593000	593000	1
409	20230915	115000	173678000	592000	592000	592000	592000	0
410	20230915	114900	173678000	592000	592000	592000	592000	0
411	20230915	114800	173678000	592000	593000	593000	592000	2
412	20230915	114700	172493000	593000	593000	593000	593000	1
413	20230915	114600	171900000	592000	592000	592000	592000	1
414	20230915	114500	171308000	593000	593000	593000	593000	1
415	20230915	114400	170715000	592000	592000	592000	592000	0
416	20230915	114300	170715000	592000	592000	592000	592000	1
417	20230915	114200	170123000	592000	592000	592000	592000	0
418	20230915	114100	170123000	592000	591000	592000	591000	6
419	20230915	114000	166572000	591000	591000	591000	591000	0
420	20230915	113900	166572000	591000	591000	591000	591000	0
421	20230915	113800	166572000	591000	591000	591000	591000	0
422	20230915	113700	166572000	591000	591000	591000	591000	4
423	20230915	113600	164208000	591000	591000	591000	591000	1
424	20230915	113500	163617000	592000	592000	592000	592000	0
425	20230915	113400	163617000	592000	592000	592000	592000	2
426	20230915	113300	162433000	591000	591000	591000	591000	0
427	20230915	113200	162433000	591000	591000	591000	591000	0
428	20230915	113100	162433000	591000	591000	591000	591000	2
429	20230915	113000	161251000	592000	592000	592000	592000	2
430	20230915	112900	160067000	592000	592000	592000	592000	0
431	20230915	112800	160067000	592000	592000	592000	592000	1
432	20230915	112700	159475000	592000	592000	592000	592000	0
433	20230915	112600	159475000	592000	592000	592000	592000	0
434	20230915	112500	159475000	592000	592000	592000	592000	2
435	20230915	112400	158291000	592000	593000	593000	592000	4
436	20230915	112300	155922000	593000	593000	593000	593000	0
437	20230915	112200	155922000	593000	593000	593000	593000	1
438	20230915	112100	155329000	593000	593000	593000	593000	0
439	20230915	112000	155329000	593000	593000	593000	593000	1
440	20230915	111900	154736000	592000	592000	592000	592000	0
441	20230915	111800	154736000	592000	592000	592000	592000	0
442	20230915	111700	154736000	592000	592000	593000	592000	11
443	20230915	111600	148223000	591000	591000	591000	591000	1
444	20230915	111500	147632000	592000	592000	592000	592000	0
445	20230915	111400	147632000	592000	592000	592000	592000	1
446	20230915	111300	147040000	591000	591000	591000	591000	1
447	20230915	111200	146449000	591000	591000	591000	591000	0
448	20230915	111100	146449000	591000	591000	591000	591000	2
449	20230915	111000	145267000	592000	592000	592000	592000	1
450	20230915	110900	144675000	591000	591000	591000	591000	0
451	20230915	110800	144675000	591000	591000	591000	591000	0
452	20230915	110700	144675000	591000	590000	591000	590000	3
453	20230915	110600	142904000	590000	590000	590000	590000	0
454	20230915	110500	142904000	590000	591000	591000	590000	2
455	20230915	110400	141723000	591000	591000	591000	591000	0
456	20230915	110300	141723000	591000	591000	591000	591000	0
457	20230915	110200	141723000	591000	591000	591000	591000	1
458	20230915	110100	141132000	591000	591000	591000	591000	0
459	20230915	110000	141132000	591000	591000	591000	591000	3
460	20230915	105900	139359000	591000	591000	591000	591000	0
461	20230915	105800	139359000	591000	591000	591000	591000	0
462	20230915	105700	139359000	591000	591000	591000	591000	0
463	20230915	105600	139359000	591000	591000	591000	591000	0
464	20230915	105500	139359000	591000	591000	591000	591000	0
465	20230915	105400	139359000	591000	591000	591000	591000	2
466	20230915	105300	138177000	590000	590000	590000	590000	0
467	20230915	105200	138177000	590000	591000	591000	590000	2
468	20230915	105100	136996000	591000	591000	591000	591000	0
469	20230915	105000	136996000	591000	591000	591000	591000	1
470	20230915	104900	136405000	591000	591000	591000	591000	7
471	20230915	104800	132268000	591000	591000	591000	591000	1
472	20230915	104700	131677000	590000	590000	590000	590000	0
473	20230915	104600	131677000	590000	590000	590000	590000	1
474	20230915	104500	131087000	590000	590000	590000	590000	0
475	20230915	104400	131087000	590000	590000	590000	590000	0
476	20230915	104300	131087000	590000	590000	590000	590000	0
477	20230915	104200	131087000	590000	590000	590000	590000	0
478	20230915	104100	131087000	590000	590000	590000	590000	0
479	20230915	104000	131087000	590000	590000	590000	590000	1
480	20230915	103900	130497000	591000	591000	591000	591000	0
481	20230915	103800	130497000	591000	591000	591000	591000	0
482	20230915	103700	130497000	591000	591000	591000	591000	0
483	20230915	103600	130497000	591000	591000	591000	591000	2
484	20230915	103500	129315000	592000	592000	592000	592000	0
485	20230915	103400	129315000	592000	590000	592000	590000	5
486	20230915	103300	126360000	591000	591000	591000	591000	0
487	20230915	103200	126360000	591000	591000	591000	591000	1
488	20230915	103100	125769000	592000	592000	592000	592000	0
489	20230915	103000	125769000	592000	590000	592000	590000	5
490	20230915	102900	122815000	589000	590000	590000	589000	24
491	20230915	102800	108670000	590000	590000	590000	590000	1
492	20230915	102700	108080000	591000	591000	591000	591000	0
493	20230915	102600	108080000	591000	591000	591000	591000	0
494	20230915	102500	108080000	591000	591000	591000	591000	0
495	20230915	102400	108080000	591000	591000	591000	591000	0
496	20230915	102300	108080000	591000	591000	591000	591000	0
497	20230915	102200	108080000	591000	591000	591000	591000	0
498	20230915	102100	108080000	591000	591000	591000	591000	1
499	20230915	102000	107489000	591000	591000	591000	591000	2
500	20230915	101900	106307000	591000	591000	591000	591000	1
501	20230915	101800	105716000	591000	591000	591000	591000	5
502	20230915	101700	102761000	591000	591000	591000	591000	3
503	20230915	101600	100988000	590000	590000	590000	590000	0
504	20230915	101500	100988000	590000	590000	590000	590000	1
505	20230915	101400	100398000	591000	591000	591000	591000	0
506	20230915	101300	100398000	591000	591000	591000	591000	0
507	20230915	101200	100398000	591000	591000	591000	591000	0
508	20230915	101100	100398000	591000	592000	592000	591000	6
509	20230915	101000	96847000	591000	591000	591000	591000	0
510	20230915	100900	96847000	591000	591000	591000	591000	3
511	20230915	100800	95074000	591000	591000	591000	591000	3
512	20230915	100700	93301000	591000	591000	591000	591000	0
513	20230915	100600	93301000	591000	591000	591000	591000	2
514	20230915	100500	92119000	591000	591000	591000	591000	0
515	20230915	100400	92119000	591000	591000	591000	591000	0
516	20230915	100300	92119000	591000	591000	591000	591000	7
517	20230915	100200	87982000	590000	590000	590000	590000	1
518	20230915	100100	87392000	591000	591000	591000	591000	0
519	20230915	100000	87392000	591000	591000	591000	591000	1
520	20230915	095900	86801000	591000	591000	591000	591000	0
521	20230915	095800	86801000	591000	591000	591000	591000	0
522	20230915	095700	86801000	591000	591000	591000	591000	0
523	20230915	095600	86801000	591000	591000	591000	591000	0
524	20230915	095500	86801000	591000	591000	591000	591000	0
525	20230915	095400	86801000	591000	591000	591000	591000	2
526	20230915	095300	85619000	592000	592000	592000	592000	0
527	20230915	095200	85619000	592000	592000	592000	592000	0
528	20230915	095100	85619000	592000	592000	592000	592000	2
529	20230915	095000	84435000	592000	592000	592000	592000	0
530	20230915	094900	84435000	592000	592000	592000	592000	0
531	20230915	094800	84435000	592000	592000	592000	592000	0
532	20230915	094700	84435000	592000	590000	592000	590000	6
533	20230915	094600	80889000	590000	590000	590000	590000	5
534	20230915	094500	77939000	591000	591000	591000	591000	1
535	20230915	094400	77348000	591000	591000	591000	591000	3
536	20230915	094300	75575000	592000	592000	592000	592000	0
537	20230915	094200	75575000	592000	592000	592000	592000	0
538	20230915	094100	75575000	592000	592000	592000	592000	0
539	20230915	094000	75575000	592000	592000	592000	592000	0
540	20230915	093900	75575000	592000	592000	592000	592000	0
541	20230915	093800	75575000	592000	592000	592000	592000	0
542	20230915	093700	75575000	592000	592000	592000	592000	1
543	20230915	093600	74983000	591000	591000	591000	591000	0
544	20230915	093500	74983000	591000	591000	591000	591000	0
545	20230915	093400	74983000	591000	591000	591000	591000	1
546	20230915	093300	74392000	592000	592000	592000	592000	0
547	20230915	093200	74392000	592000	592000	592000	592000	0
548	20230915	093100	74392000	592000	592000	592000	592000	0
549	20230915	093000	74392000	592000	592000	592000	592000	0
550	20230915	092900	74392000	592000	592000	592000	592000	0
551	20230915	092800	74392000	592000	592000	592000	592000	1
552	20230915	092700	73800000	591000	591000	591000	591000	0
553	20230915	092600	73800000	591000	591000	591000	591000	0
554	20230915	092500	73800000	591000	591000	591000	591000	0
555	20230915	092400	73800000	591000	591000	591000	591000	3
556	20230915	092300	72027000	593000	593000	593000	593000	0
557	20230915	092200	72027000	593000	593000	593000	593000	0
558	20230915	092100	72027000	593000	593000	593000	593000	0
559	20230915	092000	72027000	593000	593000	593000	593000	0
560	20230915	091900	72027000	593000	593000	593000	593000	1
561	20230915	091800	71434000	593000	593000	593000	593000	0
562	20230915	091700	71434000	593000	593000	593000	593000	7
563	20230915	091600	67283000	593000	593000	593000	593000	0
564	20230915	091500	67283000	593000	591000	593000	590000	4
565	20230915	091400	64918000	593000	593000	594000	593000	13
566	20230915	091300	57208000	592000	592000	592000	592000	1
567	20230915	091200	56616000	593000	592000	593000	592000	9
568	20230915	091100	51287000	593000	590000	593000	590000	60
569	20230915	091000	15873000	589000	589000	589000	589000	0
570	20230915	090900	15873000	589000	589000	589000	589000	0
571	20230915	090800	15873000	589000	589000	589000	589000	0
572	20230915	090700	15873000	589000	589000	589000	589000	1
573	20230915	090600	15284000	588000	588000	588000	588000	1
574	20230915	090500	14696000	589000	589000	589000	589000	0
575	20230915	090400	14696000	589000	589000	589000	589000	0
576	20230915	090300	14696000	589000	589000	589000	589000	2
577	20230915	090200	13518000	588000	588000	588000	588000	0
578	20230915	090100	13518000	588000	588000	588000	587000	16
579	20230915	090000	4124000	590000	589000	590000	589000	7