KissMeData/003920/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184100	874285000	580000	580000	580000	580000	9
3	20241021	184000	874285000	580000	580000	580000	580000	0
4	20241021	183900	874285000	580000	580000	580000	580000	0
5	20241021	183800	874285000	580000	580000	580000	580000	0
6	20241021	183700	874285000	580000	580000	580000	580000	0
7	20241021	183600	874285000	580000	580000	580000	580000	0
8	20241021	183500	874285000	580000	580000	580000	580000	0
9	20241021	183400	874285000	580000	580000	580000	580000	0
10	20241021	183300	874285000	580000	580000	580000	580000	0
11	20241021	183200	874285000	580000	580000	580000	580000	0
12	20241021	183100	874285000	580000	580000	580000	580000	0
13	20241021	183000	874285000	580000	580000	580000	580000	0
14	20241021	182900	874285000	580000	580000	580000	580000	0
15	20241021	182800	874285000	580000	580000	580000	580000	0
16	20241021	182700	874285000	580000	580000	580000	580000	0
17	20241021	182600	874285000	580000	580000	580000	580000	0
18	20241021	182500	874285000	580000	580000	580000	580000	0
19	20241021	182400	874285000	580000	580000	580000	580000	0
20	20241021	182300	874285000	580000	580000	580000	580000	0
21	20241021	182200	874285000	580000	580000	580000	580000	0
22	20241021	182100	874285000	580000	580000	580000	580000	0
23	20241021	182000	874285000	580000	580000	580000	580000	0
24	20241021	181900	874285000	580000	580000	580000	580000	0
25	20241021	181800	874285000	580000	580000	580000	580000	0
26	20241021	181700	874285000	580000	580000	580000	580000	0
27	20241021	181600	874285000	580000	580000	580000	580000	0
28	20241021	181500	874285000	580000	580000	580000	580000	0
29	20241021	181400	874285000	580000	580000	580000	580000	0
30	20241021	181300	874285000	580000	580000	580000	580000	0
31	20241021	181200	874285000	580000	580000	580000	580000	0
32	20241021	181100	874285000	580000	580000	580000	580000	9
33	20241021	181000	874285000	580000	580000	580000	580000	0
34	20241021	180900	874285000	580000	580000	580000	580000	0
35	20241021	180800	874285000	580000	580000	580000	580000	0
36	20241021	180700	874285000	580000	580000	580000	580000	0
37	20241021	180600	874285000	580000	580000	580000	580000	0
38	20241021	180500	874285000	580000	580000	580000	580000	0
39	20241021	180400	874285000	580000	580000	580000	580000	0
40	20241021	180300	874285000	580000	580000	580000	580000	0
41	20241021	180200	874285000	580000	580000	580000	580000	0
42	20241021	180100	874285000	580000	580000	580000	580000	0
43	20241021	180000	874285000	580000	580000	580000	580000	0
44	20241021	175900	874285000	580000	580000	580000	580000	0
45	20241021	175800	874285000	580000	580000	580000	580000	0
46	20241021	175700	874285000	580000	580000	580000	580000	0
47	20241021	175600	874285000	580000	580000	580000	580000	0
48	20241021	175500	874285000	580000	580000	580000	580000	0
49	20241021	175400	874285000	580000	580000	580000	580000	0
50	20241021	175300	874285000	580000	580000	580000	580000	0
51	20241021	175200	874285000	580000	580000	580000	580000	0
52	20241021	175100	874285000	580000	580000	580000	580000	0
53	20241021	175000	874285000	580000	580000	580000	580000	0
54	20241021	174900	874285000	580000	580000	580000	580000	0
55	20241021	174800	874285000	580000	580000	580000	580000	0
56	20241021	174700	874285000	580000	580000	580000	580000	0
57	20241021	174600	874285000	580000	580000	580000	580000	0
58	20241021	174500	874285000	580000	580000	580000	580000	0
59	20241021	174400	874285000	580000	580000	580000	580000	0
60	20241021	174300	874285000	580000	580000	580000	580000	0
61	20241021	174200	874285000	580000	580000	580000	580000	0
62	20241021	174100	874285000	580000	580000	580000	580000	9
63	20241021	174000	874285000	580000	580000	580000	580000	0
64	20241021	173900	874285000	580000	580000	580000	580000	0
65	20241021	173800	874285000	580000	580000	580000	580000	0
66	20241021	173700	874285000	580000	580000	580000	580000	0
67	20241021	173600	874285000	580000	580000	580000	580000	0
68	20241021	173500	874285000	580000	580000	580000	580000	0
69	20241021	173400	874285000	580000	580000	580000	580000	0
70	20241021	173300	874285000	580000	580000	580000	580000	0
71	20241021	173200	874285000	580000	580000	580000	580000	0
72	20241021	173100	874285000	580000	580000	580000	580000	0
73	20241021	173000	874285000	580000	580000	580000	580000	0
74	20241021	172900	874285000	580000	580000	580000	580000	0
75	20241021	172800	874285000	580000	580000	580000	580000	0
76	20241021	172700	874285000	580000	580000	580000	580000	0
77	20241021	172600	874285000	580000	580000	580000	580000	0
78	20241021	172500	874285000	580000	580000	580000	580000	0
79	20241021	172400	874285000	580000	580000	580000	580000	0
80	20241021	172300	874285000	580000	580000	580000	580000	0
81	20241021	172200	874285000	580000	580000	580000	580000	0
82	20241021	172100	874285000	580000	580000	580000	580000	0
83	20241021	172000	874285000	580000	580000	580000	580000	0
84	20241021	171900	874285000	580000	580000	580000	580000	0
85	20241021	171800	874285000	580000	580000	580000	580000	0
86	20241021	171700	874285000	580000	580000	580000	580000	0
87	20241021	171600	874285000	580000	580000	580000	580000	0
88	20241021	171500	874285000	580000	580000	580000	580000	0
89	20241021	171400	874285000	580000	580000	580000	580000	0
90	20241021	171300	874285000	580000	580000	580000	580000	0
91	20241021	171200	874285000	580000	580000	580000	580000	0
92	20241021	171100	874285000	580000	580000	580000	580000	9
93	20241021	171000	874285000	580000	580000	580000	580000	0
94	20241021	170900	874285000	580000	580000	580000	580000	0
95	20241021	170800	874285000	580000	580000	580000	580000	0
96	20241021	170700	874285000	580000	580000	580000	580000	0
97	20241021	170600	874285000	580000	580000	580000	580000	0
98	20241021	170500	874285000	580000	580000	580000	580000	0
99	20241021	170400	874285000	580000	580000	580000	580000	0
100	20241021	170300	874285000	580000	580000	580000	580000	0
101	20241021	170200	874285000	580000	580000	580000	580000	0
102	20241021	170100	874285000	580000	580000	580000	580000	0
103	20241021	170000	874285000	580000	580000	580000	580000	0
104	20241021	165900	874285000	580000	580000	580000	580000	0
105	20241021	165800	874285000	580000	580000	580000	580000	0
106	20241021	165700	874285000	580000	580000	580000	580000	0
107	20241021	165600	874285000	580000	580000	580000	580000	0
108	20241021	165500	874285000	580000	580000	580000	580000	0
109	20241021	165400	874285000	580000	580000	580000	580000	0
110	20241021	165300	874285000	580000	580000	580000	580000	0
111	20241021	165200	874285000	580000	580000	580000	580000	0
112	20241021	165100	874285000	580000	580000	580000	580000	0
113	20241021	165000	874285000	580000	580000	580000	580000	0
114	20241021	164900	874285000	580000	580000	580000	580000	0
115	20241021	164800	874285000	580000	580000	580000	580000	0
116	20241021	164700	874285000	580000	580000	580000	580000	0
117	20241021	164600	874285000	580000	580000	580000	580000	0
118	20241021	164500	874285000	580000	580000	580000	580000	0
119	20241021	164400	874285000	580000	580000	580000	580000	0
120	20241021	164300	874285000	580000	580000	580000	580000	0
121	20241021	164200	874285000	580000	580000	580000	580000	0
122	20241021	164100	874285000	580000	580000	580000	580000	9
123	20241021	164000	874285000	580000	580000	580000	580000	0
124	20241021	163900	874285000	580000	580000	580000	580000	0
125	20241021	163800	874285000	580000	580000	580000	580000	0
126	20241021	163700	874285000	580000	580000	580000	580000	0
127	20241021	163600	874285000	580000	580000	580000	580000	0
128	20241021	163500	874285000	580000	580000	580000	580000	0
129	20241021	163400	874285000	580000	580000	580000	580000	0
130	20241021	163300	874285000	580000	580000	580000	580000	0
131	20241021	163200	874285000	580000	580000	580000	580000	0
132	20241021	163100	874285000	580000	580000	580000	580000	0
133	20241021	163000	874285000	580000	580000	580000	580000	0
134	20241021	162900	874285000	580000	580000	580000	580000	0
135	20241021	162800	874285000	580000	580000	580000	580000	0
136	20241021	162700	874285000	580000	580000	580000	580000	0
137	20241021	162600	874285000	580000	580000	580000	580000	0
138	20241021	162500	874285000	580000	580000	580000	580000	0
139	20241021	162400	874285000	580000	580000	580000	580000	0
140	20241021	162300	874285000	580000	580000	580000	580000	0
141	20241021	162200	874285000	580000	580000	580000	580000	0
142	20241021	162100	874285000	580000	580000	580000	580000	0
143	20241021	162000	874285000	580000	580000	580000	580000	0
144	20241021	161900	874285000	580000	580000	580000	580000	0
145	20241021	161800	874285000	580000	580000	580000	580000	0
146	20241021	161700	874285000	580000	580000	580000	580000	0
147	20241021	161600	874285000	580000	580000	580000	580000	0
148	20241021	161500	874285000	580000	580000	580000	580000	0
149	20241021	161400	874285000	580000	580000	580000	580000	0
150	20241021	161300	874285000	580000	580000	580000	580000	0
151	20241021	161200	874285000	580000	580000	580000	580000	0
152	20241021	161100	874285000	580000	580000	580000	580000	9
153	20241021	161000	874285000	580000	580000	580000	580000	0
154	20241021	160900	874285000	580000	580000	580000	580000	0
155	20241021	160800	874285000	580000	580000	580000	580000	0
156	20241021	160700	874285000	580000	580000	580000	580000	0
157	20241021	160600	874285000	580000	580000	580000	580000	0
158	20241021	160500	874285000	580000	580000	580000	580000	0
159	20241021	160400	874285000	580000	580000	580000	580000	0
160	20241021	160300	874285000	580000	580000	580000	580000	0
161	20241021	160200	874285000	580000	580000	580000	580000	0
162	20241021	160100	874285000	580000	580000	580000	580000	0
163	20241021	160000	874285000	580000	580000	580000	580000	0
164	20241021	155900	874285000	580000	580000	580000	580000	0
165	20241021	155800	874285000	580000	580000	580000	580000	0
166	20241021	155700	874285000	580000	580000	580000	580000	0
167	20241021	155600	874285000	580000	580000	580000	580000	0
168	20241021	155500	874285000	580000	580000	580000	580000	0
169	20241021	155400	874285000	580000	580000	580000	580000	0
170	20241021	155300	874285000	580000	580000	580000	580000	0
171	20241021	155200	874285000	580000	580000	580000	580000	0
172	20241021	155100	874285000	580000	580000	580000	580000	0
173	20241021	155000	874285000	580000	580000	580000	580000	0
174	20241021	154900	874285000	580000	580000	580000	580000	0
175	20241021	154800	874285000	580000	580000	580000	580000	0
176	20241021	154700	874285000	580000	580000	580000	580000	0
177	20241021	154600	874285000	580000	580000	580000	580000	0
178	20241021	154500	874285000	580000	580000	580000	580000	0
179	20241021	154400	874285000	580000	580000	580000	580000	0
180	20241021	154300	874285000	580000	580000	580000	580000	0
181	20241021	154200	874285000	580000	580000	580000	580000	0
182	20241021	154100	874285000	580000	580000	580000	580000	9
183	20241021	154000	874285000	580000	580000	580000	580000	0
184	20241021	153900	874285000	580000	580000	580000	580000	0
185	20241021	153800	874285000	580000	580000	580000	580000	0
186	20241021	153700	874285000	580000	580000	580000	580000	0
187	20241021	153600	874285000	580000	580000	580000	580000	0
188	20241021	153500	874285000	580000	580000	580000	580000	0
189	20241021	153400	874285000	580000	580000	580000	580000	0
190	20241021	153300	874285000	580000	580000	580000	580000	0
191	20241021	153200	874285000	580000	580000	580000	580000	0
192	20241021	153100	874285000	580000	580000	580000	580000	0
193	20241021	153000	874285000	580000	580000	580000	580000	9
194	20241021	152900	869065000	578000	578000	578000	578000	0
195	20241021	152800	869065000	578000	578000	578000	578000	0
196	20241021	152700	869065000	578000	578000	578000	578000	0
197	20241021	152600	869065000	578000	578000	578000	578000	0
198	20241021	152500	869065000	578000	578000	578000	578000	0
199	20241021	152400	869065000	578000	578000	578000	578000	0
200	20241021	152300	869065000	578000	578000	578000	578000	0
201	20241021	152200	869065000	578000	578000	578000	578000	0
202	20241021	152100	869065000	578000	578000	578000	578000	0
203	20241021	152000	869065000	578000	578000	578000	578000	0
204	20241021	151900	869065000	578000	578000	578000	578000	0
205	20241021	151800	869065000	578000	578000	578000	578000	0
206	20241021	151700	869065000	578000	578000	578000	578000	1
207	20241021	151600	868487000	580000	580000	580000	580000	0
208	20241021	151500	868487000	580000	580000	580000	580000	0
209	20241021	151400	868487000	580000	580000	580000	580000	0
210	20241021	151300	868487000	580000	580000	580000	580000	0
211	20241021	151200	868487000	580000	580000	580000	580000	0
212	20241021	151100	868487000	580000	580000	580000	580000	0
213	20241021	151000	868487000	580000	580000	580000	580000	0
214	20241021	150900	868487000	580000	580000	580000	580000	0
215	20241021	150800	868487000	580000	580000	580000	580000	0
216	20241021	150700	868487000	580000	580000	580000	580000	0
217	20241021	150600	868487000	580000	580000	580000	580000	0
218	20241021	150500	868487000	580000	580000	580000	580000	1
219	20241021	150400	867907000	580000	580000	580000	580000	0
220	20241021	150300	867907000	580000	580000	580000	580000	0
221	20241021	150200	867907000	580000	580000	580000	580000	0
222	20241021	150100	867907000	580000	580000	580000	580000	1
223	20241021	150000	867327000	580000	580000	580000	580000	0
224	20241021	145900	867327000	580000	580000	580000	580000	0
225	20241021	145800	867327000	580000	580000	580000	580000	0
226	20241021	145700	867327000	580000	579000	580000	579000	92
227	20241021	145600	813969000	579000	579000	579000	579000	0
228	20241021	145500	813969000	579000	579000	579000	579000	0
229	20241021	145400	813969000	579000	579000	579000	579000	8
230	20241021	145300	809337000	580000	580000	580000	580000	0
231	20241021	145200	809337000	580000	580000	580000	580000	0
232	20241021	145100	809337000	580000	580000	580000	580000	0
233	20241021	145000	809337000	580000	580000	580000	580000	10
234	20241021	144900	803537000	580000	579000	580000	579000	34
235	20241021	144800	783833000	579000	579000	579000	579000	0
236	20241021	144700	783833000	579000	579000	579000	579000	0
237	20241021	144600	783833000	579000	579000	579000	579000	0
238	20241021	144500	783833000	579000	579000	579000	579000	0
239	20241021	144400	783833000	579000	579000	579000	579000	57
240	20241021	144300	750830000	580000	580000	580000	580000	0
241	20241021	144200	750830000	580000	580000	580000	580000	1
242	20241021	144100	750250000	580000	580000	580000	580000	3
243	20241021	144000	748510000	580000	580000	580000	580000	0
244	20241021	143900	748510000	580000	580000	580000	580000	0
245	20241021	143800	748510000	580000	580000	580000	580000	1
246	20241021	143700	747930000	580000	580000	580000	580000	0
247	20241021	143600	747930000	580000	580000	580000	580000	0
248	20241021	143500	747930000	580000	580000	580000	580000	4
249	20241021	143400	745610000	580000	580000	580000	580000	0
250	20241021	143300	745610000	580000	580000	580000	580000	0
251	20241021	143200	745610000	580000	580000	580000	580000	0
252	20241021	143100	745610000	580000	580000	580000	580000	0
253	20241021	143000	745610000	580000	580000	580000	580000	3
254	20241021	142900	743870000	580000	580000	580000	580000	8
255	20241021	142800	739230000	580000	580000	580000	580000	2
256	20241021	142700	738070000	580000	580000	580000	580000	4
257	20241021	142600	735750000	580000	580000	580000	580000	2
258	20241021	142500	734590000	580000	580000	580000	580000	4
259	20241021	142400	732270000	580000	580000	580000	580000	2
260	20241021	142300	731110000	580000	580000	580000	580000	4
261	20241021	142200	728790000	580000	580000	580000	580000	2
262	20241021	142100	727630000	580000	580000	580000	580000	2
263	20241021	142000	726470000	580000	580000	580000	580000	4
264	20241021	141900	724150000	580000	580000	580000	580000	2
265	20241021	141800	722990000	580000	580000	580000	580000	4
266	20241021	141700	720670000	580000	580000	580000	580000	2
267	20241021	141600	719510000	580000	580000	580000	580000	4
268	20241021	141500	717190000	580000	580000	580000	580000	1
269	20241021	141400	716610000	580000	580000	580000	580000	2
270	20241021	141300	715450000	580000	580000	580000	580000	4
271	20241021	141200	713130000	580000	580000	580000	580000	2
272	20241021	141100	711970000	580000	580000	580000	580000	4
273	20241021	141000	709650000	580000	580000	580000	580000	2
274	20241021	140900	708490000	580000	580000	580000	580000	4
275	20241021	140800	706170000	580000	580000	580000	580000	2
276	20241021	140700	705010000	580000	580000	580000	580000	2
277	20241021	140600	703850000	580000	580000	580000	580000	4
278	20241021	140500	701530000	580000	580000	580000	580000	2
279	20241021	140400	700370000	580000	580000	580000	580000	4
280	20241021	140300	698050000	580000	580000	580000	580000	2
281	20241021	140200	696890000	580000	580000	580000	580000	4
282	20241021	140100	694570000	580000	580000	580000	580000	2
283	20241021	140000	693410000	580000	580000	580000	580000	1
284	20241021	135900	692830000	580000	580000	580000	580000	12
285	20241021	135800	685870000	580000	580000	580000	580000	20
286	20241021	135700	674270000	581000	581000	581000	581000	1
287	20241021	135600	673689000	581000	581000	581000	581000	0
288	20241021	135500	673689000	581000	581000	581000	581000	0
289	20241021	135400	673689000	581000	581000	581000	581000	1
290	20241021	135300	673108000	581000	581000	581000	581000	0
291	20241021	135200	673108000	581000	581000	581000	581000	1
292	20241021	135100	672527000	580000	580000	580000	580000	0
293	20241021	135000	672527000	580000	580000	580000	580000	0
294	20241021	134900	672527000	580000	580000	580000	580000	3
295	20241021	134800	670787000	580000	580000	580000	580000	4
296	20241021	134700	668467000	580000	579000	580000	578000	21
297	20241021	134600	656318000	580000	580000	580000	580000	2
298	20241021	134500	655158000	580000	580000	580000	580000	11
299	20241021	134400	648778000	580000	580000	580000	580000	3
300	20241021	134300	647038000	580000	580000	580000	580000	4
301	20241021	134200	644718000	580000	580000	580000	580000	3
302	20241021	134100	642978000	580000	580000	580000	580000	4
303	20241021	134000	640658000	580000	580000	580000	580000	3
304	20241021	133900	638918000	580000	580000	580000	580000	2
305	20241021	133800	637758000	580000	580000	580000	580000	4
306	20241021	133700	635438000	580000	580000	580000	580000	3
307	20241021	133600	633698000	580000	580000	580000	580000	4
308	20241021	133500	631378000	580000	580000	580000	580000	3
309	20241021	133400	629638000	579000	579000	579000	579000	0
310	20241021	133300	629638000	579000	579000	579000	579000	0
311	20241021	133200	629638000	579000	580000	580000	579000	6
312	20241021	133100	626161000	580000	580000	580000	580000	3
313	20241021	133000	624421000	580000	580000	580000	580000	3
314	20241021	132900	622681000	580000	580000	580000	580000	4
315	20241021	132800	620361000	580000	580000	580000	580000	2
316	20241021	132700	619201000	580000	580000	580000	580000	5
317	20241021	132600	616301000	580000	580000	580000	580000	2
318	20241021	132500	615141000	580000	580000	580000	580000	3
319	20241021	132400	613401000	580000	580000	580000	580000	4
320	20241021	132300	611081000	580000	580000	580000	580000	2
321	20241021	132200	609921000	580000	580000	580000	580000	5
322	20241021	132100	607021000	580000	580000	580000	580000	2
323	20241021	132000	605861000	580000	580000	580000	580000	5
324	20241021	131900	602961000	580000	580000	580000	580000	2
325	20241021	131800	601801000	580000	580000	580000	580000	2
326	20241021	131700	600641000	580000	580000	580000	580000	5
327	20241021	131600	597741000	580000	580000	580000	580000	1
328	20241021	131500	597161000	580000	580000	580000	580000	15
329	20241021	131400	588461000	580000	580000	580000	580000	2
330	20241021	131300	587301000	580000	580000	580000	580000	4
331	20241021	131200	584981000	580000	580000	580000	580000	3
332	20241021	131100	583241000	580000	580000	580000	580000	4
333	20241021	131000	580921000	580000	580000	580000	580000	5
334	20241021	130900	578021000	580000	580000	580000	580000	2
335	20241021	130800	576861000	580000	580000	580000	580000	4
336	20241021	130700	574541000	580000	580000	580000	580000	3
337	20241021	130600	572801000	580000	580000	580000	580000	4
338	20241021	130500	570481000	580000	580000	580000	580000	3
339	20241021	130400	568741000	579000	579000	579000	579000	0
340	20241021	130300	568741000	579000	580000	580000	579000	4
341	20241021	130200	566423000	580000	580000	580000	580000	3
342	20241021	130100	564683000	580000	580000	580000	580000	3
343	20241021	130000	562943000	580000	580000	580000	580000	3
344	20241021	125900	561203000	578000	578000	578000	578000	0
345	20241021	125800	561203000	578000	579000	579000	578000	6
346	20241021	125700	557733000	579000	579000	579000	579000	3
347	20241021	125600	555996000	579000	580000	580000	579000	6
348	20241021	125500	552520000	580000	580000	580000	580000	3
349	20241021	125400	550780000	580000	580000	580000	580000	4
350	20241021	125300	548460000	580000	580000	580000	580000	2
351	20241021	125200	547300000	580000	580000	580000	580000	5
352	20241021	125100	544400000	580000	580000	580000	580000	2
353	20241021	125000	543240000	580000	580000	580000	580000	3
354	20241021	124900	541500000	580000	580000	580000	580000	4
355	20241021	124800	539180000	580000	580000	580000	580000	2
356	20241021	124700	538020000	580000	580000	580000	580000	4
357	20241021	124600	535700000	580000	580000	580000	580000	2
358	20241021	124500	534540000	580000	580000	580000	580000	3
359	20241021	124400	532800000	579000	579000	579000	579000	2
360	20241021	124300	531642000	579000	579000	579000	579000	3
361	20241021	124200	529905000	579000	579000	579000	579000	4
362	20241021	124100	527589000	579000	579000	579000	579000	2
363	20241021	124000	526431000	579000	579000	579000	579000	5
364	20241021	123900	523536000	579000	579000	579000	579000	2
365	20241021	123800	522378000	579000	579000	579000	579000	3
366	20241021	123700	520641000	578000	578000	578000	578000	0
367	20241021	123600	520641000	578000	578000	578000	578000	0
368	20241021	123500	520641000	578000	578000	578000	578000	3
369	20241021	123400	518907000	578000	578000	578000	578000	2
370	20241021	123300	517751000	578000	578000	578000	578000	5
371	20241021	123200	514861000	578000	578000	578000	578000	1
372	20241021	123100	514283000	578000	578000	578000	578000	4
373	20241021	123000	511971000	578000	578000	578000	578000	3
374	20241021	122900	510237000	578000	578000	578000	578000	2
375	20241021	122800	509081000	578000	578000	578000	578000	5
376	20241021	122700	506191000	578000	578000	578000	578000	2
377	20241021	122600	505035000	578000	578000	578000	578000	4
378	20241021	122500	502723000	578000	578000	578000	578000	3
379	20241021	122400	500989000	578000	578000	578000	578000	4
380	20241021	122300	498677000	578000	578000	578000	578000	3
381	20241021	122200	496943000	578000	578000	578000	578000	2
382	20241021	122100	495787000	578000	578000	578000	578000	35
383	20241021	122000	475557000	579000	579000	579000	579000	1
384	20241021	121900	474978000	578000	578000	578000	578000	0
385	20241021	121800	474978000	578000	579000	579000	578000	4
386	20241021	121700	472663000	579000	579000	579000	579000	3
387	20241021	121600	470926000	579000	579000	579000	579000	2
388	20241021	121500	469768000	579000	578000	579000	578000	4
389	20241021	121400	467455000	578000	578000	578000	578000	0
390	20241021	121300	467455000	578000	579000	579000	578000	2
391	20241021	121200	466298000	579000	579000	579000	579000	4
392	20241021	121100	463982000	579000	579000	579000	579000	2
393	20241021	121000	462824000	579000	579000	579000	579000	5
394	20241021	120900	459929000	579000	579000	579000	579000	2
395	20241021	120800	458771000	579000	579000	579000	579000	3
396	20241021	120700	457034000	579000	579000	579000	579000	6
397	20241021	120600	453560000	579000	579000	579000	579000	2
398	20241021	120500	452402000	579000	579000	579000	579000	5
399	20241021	120400	449507000	579000	579000	579000	579000	2
400	20241021	120300	448349000	579000	579000	579000	578000	5
401	20241021	120200	445455000	579000	579000	579000	579000	2
402	20241021	120100	444297000	579000	579000	579000	579000	2
403	20241021	120000	443139000	579000	579000	579000	579000	5
404	20241021	115900	440244000	579000	579000	579000	579000	2
405	20241021	115800	439086000	579000	579000	579000	579000	5
406	20241021	115700	436191000	579000	579000	579000	579000	2
407	20241021	115600	435033000	579000	579000	579000	579000	4
408	20241021	115500	432717000	579000	579000	579000	579000	3
409	20241021	115400	430980000	579000	579000	579000	579000	3
410	20241021	115300	429243000	579000	579000	579000	579000	5
411	20241021	115200	426348000	579000	579000	579000	579000	2
412	20241021	115100	425190000	579000	579000	579000	579000	4
413	20241021	115000	422874000	579000	579000	579000	579000	3
414	20241021	114900	421137000	579000	579000	579000	579000	4
415	20241021	114800	418821000	579000	579000	579000	579000	2
416	20241021	114700	417663000	579000	579000	579000	579000	2
417	20241021	114600	416505000	579000	579000	579000	579000	4
418	20241021	114500	414189000	579000	579000	579000	579000	3
419	20241021	114400	412452000	579000	579000	579000	579000	4
420	20241021	114300	410136000	579000	579000	579000	579000	3
421	20241021	114200	408399000	579000	579000	579000	579000	4
422	20241021	114100	406083000	579000	579000	579000	579000	3
423	20241021	114000	404346000	578000	578000	578000	578000	5
424	20241021	113900	401456000	579000	579000	579000	579000	4
425	20241021	113800	399140000	579000	579000	579000	579000	3
426	20241021	113700	397403000	579000	579000	579000	579000	4
427	20241021	113600	395087000	579000	579000	579000	579000	3
428	20241021	113500	393350000	579000	579000	579000	579000	4
429	20241021	113400	391034000	579000	579000	579000	579000	2
430	20241021	113300	389876000	579000	579000	579000	579000	2
431	20241021	113200	388718000	578000	579000	579000	578000	14
432	20241021	113100	380624000	579000	579000	579000	579000	3
433	20241021	113000	378887000	579000	579000	579000	579000	4
434	20241021	112900	376571000	579000	579000	579000	579000	2
435	20241021	112800	375413000	579000	579000	579000	579000	3
436	20241021	112700	373676000	578000	578000	578000	578000	20
437	20241021	112600	362116000	579000	579000	579000	579000	3
438	20241021	112500	360379000	579000	579000	579000	579000	4
439	20241021	112400	358063000	579000	579000	579000	579000	2
440	20241021	112300	356905000	579000	579000	579000	579000	5
441	20241021	112200	354010000	579000	579000	579000	579000	2
442	20241021	112100	352852000	579000	579000	579000	579000	5
443	20241021	112000	349957000	579000	579000	579000	579000	2
444	20241021	111900	348799000	579000	579000	579000	579000	2
445	20241021	111800	347641000	579000	579000	579000	579000	4
446	20241021	111700	345325000	579000	579000	579000	579000	2
447	20241021	111600	344167000	579000	579000	579000	579000	5
448	20241021	111500	341272000	579000	579000	579000	579000	2
449	20241021	111400	340114000	579000	579000	579000	579000	4
450	20241021	111300	337798000	579000	579000	579000	579000	3
451	20241021	111200	336061000	579000	579000	579000	579000	3
452	20241021	111100	334324000	579000	579000	579000	579000	5
453	20241021	111000	331429000	579000	579000	579000	579000	2
454	20241021	110900	330271000	579000	579000	579000	579000	4
455	20241021	110800	327955000	579000	579000	579000	579000	3
456	20241021	110700	326218000	579000	579000	579000	579000	4
457	20241021	110600	323902000	579000	579000	579000	579000	3
458	20241021	110500	322165000	579000	579000	579000	579000	2
459	20241021	110400	321007000	579000	579000	579000	579000	3
460	20241021	110300	319270000	579000	579000	579000	579000	3
461	20241021	110200	317533000	579000	579000	579000	579000	4
462	20241021	110100	315217000	579000	579000	579000	579000	4
463	20241021	110000	312901000	579000	579000	579000	579000	4
464	20241021	105900	310585000	579000	579000	579000	579000	2
465	20241021	105800	309427000	579000	579000	579000	579000	3
466	20241021	105700	307690000	579000	579000	579000	579000	4
467	20241021	105600	305374000	579000	579000	579000	579000	3
468	20241021	105500	303637000	579000	579000	579000	579000	4
469	20241021	105400	301321000	579000	579000	579000	579000	2
470	20241021	105300	300163000	579000	579000	579000	579000	5
471	20241021	105200	297268000	579000	579000	579000	579000	2
472	20241021	105100	296110000	579000	579000	579000	579000	3
473	20241021	105000	294373000	579000	579000	579000	579000	4
474	20241021	104900	292057000	579000	579000	579000	579000	1
475	20241021	104800	291478000	579000	579000	579000	579000	1
476	20241021	104700	290899000	578000	579000	579000	578000	7
477	20241021	104600	286851000	579000	579000	579000	579000	5
478	20241021	104500	283956000	579000	579000	579000	579000	2
479	20241021	104400	282798000	579000	579000	579000	579000	3
480	20241021	104300	281061000	578000	578000	578000	578000	2
481	20241021	104200	279905000	578000	578000	578000	578000	5
482	20241021	104100	277015000	579000	579000	579000	579000	3
483	20241021	104000	275278000	578000	578000	578000	578000	2
484	20241021	103900	274122000	578000	579000	579000	578000	13
485	20241021	103800	266605000	579000	579000	579000	579000	2
486	20241021	103700	265447000	579000	579000	579000	579000	2
487	20241021	103600	264289000	579000	579000	579000	579000	3
488	20241021	103500	262552000	578000	578000	578000	578000	1
489	20241021	103400	261974000	579000	579000	579000	579000	4
490	20241021	103300	259658000	579000	579000	579000	579000	2
491	20241021	103200	258500000	579000	579000	579000	579000	4
492	20241021	103100	256184000	579000	579000	579000	579000	3
493	20241021	103000	254447000	579000	579000	579000	579000	2
494	20241021	102900	253289000	579000	579000	579000	579000	5
495	20241021	102800	250394000	578000	578000	578000	578000	1
496	20241021	102700	249816000	578000	578000	578000	578000	16
497	20241021	102600	240568000	578000	578000	578000	578000	28
498	20241021	102500	224384000	578000	578000	578000	578000	4
499	20241021	102400	222072000	578000	578000	578000	578000	3
500	20241021	102300	220338000	578000	578000	578000	578000	2
501	20241021	102200	219182000	578000	578000	578000	578000	4
502	20241021	102100	216870000	578000	578000	578000	578000	3
503	20241021	102000	215136000	578000	578000	578000	578000	3
504	20241021	101900	213402000	578000	578000	578000	578000	3
505	20241021	101800	211668000	578000	578000	578000	578000	4
506	20241021	101700	209356000	578000	578000	578000	578000	2
507	20241021	101600	208200000	578000	578000	578000	578000	3
508	20241021	101500	206466000	578000	578000	578000	578000	4
509	20241021	101400	204154000	578000	578000	578000	578000	3
510	20241021	101300	202420000	578000	578000	578000	578000	20
511	20241021	101200	190860000	579000	579000	579000	579000	2
512	20241021	101100	189702000	579000	578000	579000	578000	6
513	20241021	101000	186233000	578000	578000	578000	578000	0
514	20241021	100900	186233000	578000	579000	579000	578000	11
515	20241021	100800	179871000	579000	579000	579000	579000	19
516	20241021	100700	168870000	579000	579000	579000	579000	2
517	20241021	100600	167712000	579000	578000	579000	578000	18
518	20241021	100500	157305000	578000	578000	578000	578000	26
519	20241021	100400	142277000	578000	578000	578000	578000	6
520	20241021	100300	138809000	578000	578000	578000	578000	2
521	20241021	100200	137653000	578000	578000	578000	578000	3
522	20241021	100100	135919000	578000	578000	578000	578000	6
523	20241021	100000	132451000	578000	578000	578000	578000	2
524	20241021	095900	131295000	578000	578000	578000	578000	6
525	20241021	095800	127827000	578000	578000	578000	578000	3
526	20241021	095700	126093000	578000	578000	578000	578000	4
527	20241021	095600	123781000	578000	576000	578000	576000	4
528	20241021	095500	121473000	577000	577000	577000	577000	2
529	20241021	095400	120319000	577000	577000	577000	577000	3
530	20241021	095300	118588000	576000	576000	576000	576000	2
531	20241021	095200	117436000	577000	577000	577000	577000	4
532	20241021	095100	115128000	577000	577000	577000	577000	3
533	20241021	095000	113397000	577000	578000	578000	577000	3
534	20241021	094900	111664000	578000	578000	578000	578000	3
535	20241021	094800	109930000	578000	578000	578000	578000	2
536	20241021	094700	108774000	578000	578000	578000	578000	5
537	20241021	094600	105884000	578000	578000	578000	578000	2
538	20241021	094500	104728000	578000	578000	578000	578000	4
539	20241021	094400	102416000	578000	578000	578000	578000	3
540	20241021	094300	100682000	578000	578000	578000	578000	4
541	20241021	094200	98370000	578000	578000	578000	578000	3
542	20241021	094100	96636000	577000	577000	577000	577000	2
543	20241021	094000	95482000	577000	577000	577000	577000	10
544	20241021	093900	89712000	577000	577000	577000	577000	1
545	20241021	093800	89135000	576000	576000	576000	576000	4
546	20241021	093700	86831000	576000	576000	576000	576000	3
547	20241021	093600	85103000	576000	576000	576000	576000	3
548	20241021	093500	83375000	576000	576000	576000	576000	2
549	20241021	093400	82223000	576000	576000	576000	576000	3
550	20241021	093300	80495000	576000	576000	576000	576000	4
551	20241021	093200	78191000	576000	574000	576000	574000	10
552	20241021	093100	72441000	574000	576000	576000	574000	10
553	20241021	093000	66693000	576000	576000	576000	576000	2
554	20241021	092900	65541000	576000	576000	576000	576000	5
555	20241021	092800	62661000	576000	576000	576000	576000	2
556	20241021	092700	61509000	576000	576000	576000	576000	3
557	20241021	092600	59781000	576000	576000	576000	576000	4
558	20241021	092500	57477000	576000	576000	576000	576000	2
559	20241021	092400	56325000	576000	576000	576000	576000	3
560	20241021	092300	54597000	573000	573000	573000	573000	0
561	20241021	092200	54597000	573000	576000	576000	573000	16
562	20241021	092100	45416000	574000	574000	574000	574000	0
563	20241021	092000	45416000	574000	574000	574000	574000	0
564	20241021	091900	45416000	574000	574000	574000	574000	4
565	20241021	091800	43120000	574000	574000	574000	574000	1
566	20241021	091700	42546000	574000	574000	574000	574000	14
567	20241021	091600	34510000	574000	574000	574000	574000	0
568	20241021	091500	34510000	574000	574000	574000	574000	0
569	20241021	091400	34510000	574000	574000	574000	574000	0
570	20241021	091300	34510000	574000	574000	574000	574000	12
571	20241021	091200	27622000	574000	574000	574000	574000	0
572	20241021	091100	27622000	574000	574000	574000	574000	0
573	20241021	091000	27622000	574000	574000	574000	574000	4
574	20241021	090900	25326000	574000	574000	574000	574000	4
575	20241021	090800	23030000	574000	574000	574000	574000	2
576	20241021	090700	21882000	574000	575000	575000	574000	7
577	20241021	090600	17862000	575000	576000	576000	575000	19
578	20241021	090500	6924000	576000	576000	576000	576000	0
579	20241021	090400	6924000	576000	576000	576000	576000	3
580	20241021	090300	5196000	576000	576000	576000	576000	2
581	20241021	090200	4044000	576000	576000	576000	576000	0
582	20241021	090100	4044000	576000	579000	579000	576000	5
583	20241021	090000	1158000	579000	579000	579000	579000	2