KissMeData/003240/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183800	966126000	581000	581000	581000	581000	33
3	20231011	183700	966126000	581000	581000	581000	581000	0
4	20231011	183600	966126000	581000	581000	581000	581000	0
5	20231011	183500	966126000	581000	581000	581000	581000	0
6	20231011	183400	966126000	581000	581000	581000	581000	0
7	20231011	183300	966126000	581000	581000	581000	581000	0
8	20231011	183200	966126000	581000	581000	581000	581000	0
9	20231011	183100	966126000	581000	581000	581000	581000	0
10	20231011	183000	966126000	581000	581000	581000	581000	0
11	20231011	182900	966126000	581000	581000	581000	581000	0
12	20231011	182800	966126000	581000	581000	581000	581000	0
13	20231011	182700	966126000	581000	581000	581000	581000	0
14	20231011	182600	966126000	581000	581000	581000	581000	0
15	20231011	182500	966126000	581000	581000	581000	581000	0
16	20231011	182400	966126000	581000	581000	581000	581000	0
17	20231011	182300	966126000	581000	581000	581000	581000	0
18	20231011	182200	966126000	581000	581000	581000	581000	0
19	20231011	182100	966126000	581000	581000	581000	581000	0
20	20231011	182000	966126000	581000	581000	581000	581000	0
21	20231011	181900	966126000	581000	581000	581000	581000	0
22	20231011	181800	966126000	581000	581000	581000	581000	0
23	20231011	181700	966126000	581000	581000	581000	581000	0
24	20231011	181600	966126000	581000	581000	581000	581000	0
25	20231011	181500	966126000	581000	581000	581000	581000	0
26	20231011	181400	966126000	581000	581000	581000	581000	0
27	20231011	181300	966126000	581000	581000	581000	581000	0
28	20231011	181200	966126000	581000	581000	581000	581000	0
29	20231011	181100	966126000	581000	581000	581000	581000	0
30	20231011	181000	966126000	581000	581000	581000	581000	0
31	20231011	180900	966126000	581000	581000	581000	581000	0
32	20231011	180800	966126000	581000	581000	581000	581000	33
33	20231011	180700	966126000	581000	581000	581000	581000	0
34	20231011	180600	966126000	581000	581000	581000	581000	0
35	20231011	180500	966126000	581000	581000	581000	581000	0
36	20231011	180400	966126000	581000	581000	581000	581000	0
37	20231011	180300	966126000	581000	581000	581000	581000	0
38	20231011	180200	966126000	581000	581000	581000	581000	0
39	20231011	180100	966126000	581000	581000	581000	581000	0
40	20231011	180000	966126000	581000	581000	581000	581000	0
41	20231011	175900	966126000	581000	581000	581000	581000	0
42	20231011	175800	966126000	581000	581000	581000	581000	0
43	20231011	175700	966126000	581000	581000	581000	581000	0
44	20231011	175600	966126000	581000	581000	581000	581000	0
45	20231011	175500	966126000	581000	581000	581000	581000	0
46	20231011	175400	966126000	581000	581000	581000	581000	0
47	20231011	175300	966126000	581000	581000	581000	581000	0
48	20231011	175200	966126000	581000	581000	581000	581000	0
49	20231011	175100	966126000	581000	581000	581000	581000	0
50	20231011	175000	966126000	581000	581000	581000	581000	0
51	20231011	174900	966126000	581000	581000	581000	581000	0
52	20231011	174800	966126000	581000	581000	581000	581000	0
53	20231011	174700	966126000	581000	581000	581000	581000	0
54	20231011	174600	966126000	581000	581000	581000	581000	0
55	20231011	174500	966126000	581000	581000	581000	581000	0
56	20231011	174400	966126000	581000	581000	581000	581000	0
57	20231011	174300	966126000	581000	581000	581000	581000	0
58	20231011	174200	966126000	581000	581000	581000	581000	0
59	20231011	174100	966126000	581000	581000	581000	581000	0
60	20231011	174000	966126000	581000	581000	581000	581000	0
61	20231011	173900	966126000	581000	581000	581000	581000	0
62	20231011	173800	966126000	581000	581000	581000	581000	33
63	20231011	173700	966126000	581000	581000	581000	581000	0
64	20231011	173600	966126000	581000	581000	581000	581000	0
65	20231011	173500	966126000	581000	581000	581000	581000	0
66	20231011	173400	966126000	581000	581000	581000	581000	0
67	20231011	173300	966126000	581000	581000	581000	581000	0
68	20231011	173200	966126000	581000	581000	581000	581000	0
69	20231011	173100	966126000	581000	581000	581000	581000	0
70	20231011	173000	966126000	581000	581000	581000	581000	0
71	20231011	172900	966126000	581000	581000	581000	581000	0
72	20231011	172800	966126000	581000	581000	581000	581000	0
73	20231011	172700	966126000	581000	581000	581000	581000	0
74	20231011	172600	966126000	581000	581000	581000	581000	0
75	20231011	172500	966126000	581000	581000	581000	581000	0
76	20231011	172400	966126000	581000	581000	581000	581000	0
77	20231011	172300	966126000	581000	581000	581000	581000	0
78	20231011	172200	966126000	581000	581000	581000	581000	0
79	20231011	172100	966126000	581000	581000	581000	581000	0
80	20231011	172000	966126000	581000	581000	581000	581000	0
81	20231011	171900	966126000	581000	581000	581000	581000	0
82	20231011	171800	966126000	581000	581000	581000	581000	0
83	20231011	171700	966126000	581000	581000	581000	581000	0
84	20231011	171600	966126000	581000	581000	581000	581000	0
85	20231011	171500	966126000	581000	581000	581000	581000	0
86	20231011	171400	966126000	581000	581000	581000	581000	0
87	20231011	171300	966126000	581000	581000	581000	581000	0
88	20231011	171200	966126000	581000	581000	581000	581000	0
89	20231011	171100	966126000	581000	581000	581000	581000	0
90	20231011	171000	966126000	581000	581000	581000	581000	0
91	20231011	170900	966126000	581000	581000	581000	581000	0
92	20231011	170800	966126000	581000	581000	581000	581000	33
93	20231011	170700	966126000	581000	581000	581000	581000	0
94	20231011	170600	966126000	581000	581000	581000	581000	0
95	20231011	170500	966126000	581000	581000	581000	581000	0
96	20231011	170400	966126000	581000	581000	581000	581000	0
97	20231011	170300	966126000	581000	581000	581000	581000	0
98	20231011	170200	966126000	581000	581000	581000	581000	0
99	20231011	170100	966126000	581000	581000	581000	581000	0
100	20231011	170000	966126000	581000	581000	581000	581000	0
101	20231011	165900	966126000	581000	581000	581000	581000	0
102	20231011	165800	966126000	581000	581000	581000	581000	0
103	20231011	165700	966126000	581000	581000	581000	581000	0
104	20231011	165600	966126000	581000	581000	581000	581000	0
105	20231011	165500	966126000	581000	581000	581000	581000	0
106	20231011	165400	966126000	581000	581000	581000	581000	0
107	20231011	165300	966126000	581000	581000	581000	581000	0
108	20231011	165200	966126000	581000	581000	581000	581000	0
109	20231011	165100	966126000	581000	581000	581000	581000	0
110	20231011	165000	966126000	581000	581000	581000	581000	0
111	20231011	164900	966126000	581000	581000	581000	581000	0
112	20231011	164800	966126000	581000	581000	581000	581000	0
113	20231011	164700	966126000	581000	581000	581000	581000	0
114	20231011	164600	966126000	581000	581000	581000	581000	0
115	20231011	164500	966126000	581000	581000	581000	581000	0
116	20231011	164400	966126000	581000	581000	581000	581000	0
117	20231011	164300	966126000	581000	581000	581000	581000	0
118	20231011	164200	966126000	581000	581000	581000	581000	0
119	20231011	164100	966126000	581000	581000	581000	581000	0
120	20231011	164000	966126000	581000	581000	581000	581000	0
121	20231011	163900	966126000	581000	581000	581000	581000	0
122	20231011	163800	966126000	581000	581000	581000	581000	33
123	20231011	163700	966126000	581000	581000	581000	581000	0
124	20231011	163600	966126000	581000	581000	581000	581000	0
125	20231011	163500	966126000	581000	581000	581000	581000	0
126	20231011	163400	966126000	581000	581000	581000	581000	0
127	20231011	163300	966126000	581000	581000	581000	581000	0
128	20231011	163200	966126000	581000	581000	581000	581000	0
129	20231011	163100	966126000	581000	581000	581000	581000	0
130	20231011	163000	966126000	581000	581000	581000	581000	0
131	20231011	162900	966126000	581000	581000	581000	581000	0
132	20231011	162800	966126000	581000	581000	581000	581000	0
133	20231011	162700	966126000	581000	581000	581000	581000	0
134	20231011	162600	966126000	581000	581000	581000	581000	0
135	20231011	162500	966126000	581000	581000	581000	581000	0
136	20231011	162400	966126000	581000	581000	581000	581000	0
137	20231011	162300	966126000	581000	581000	581000	581000	0
138	20231011	162200	966126000	581000	581000	581000	581000	0
139	20231011	162100	966126000	581000	581000	581000	581000	0
140	20231011	162000	966126000	581000	581000	581000	581000	0
141	20231011	161900	966126000	581000	581000	581000	581000	0
142	20231011	161800	966126000	581000	581000	581000	581000	0
143	20231011	161700	966126000	581000	581000	581000	581000	0
144	20231011	161600	966126000	581000	581000	581000	581000	0
145	20231011	161500	966126000	581000	581000	581000	581000	0
146	20231011	161400	966126000	581000	581000	581000	581000	0
147	20231011	161300	966126000	581000	581000	581000	581000	0
148	20231011	161200	966126000	581000	581000	581000	581000	0
149	20231011	161100	966126000	581000	581000	581000	581000	0
150	20231011	161000	966126000	581000	581000	581000	581000	0
151	20231011	160900	966126000	581000	581000	581000	581000	0
152	20231011	160800	966126000	581000	581000	581000	581000	33
153	20231011	160700	966126000	581000	581000	581000	581000	0
154	20231011	160600	966126000	581000	581000	581000	581000	0
155	20231011	160500	966126000	581000	581000	581000	581000	0
156	20231011	160400	966126000	581000	581000	581000	581000	0
157	20231011	160300	966126000	581000	581000	581000	581000	0
158	20231011	160200	966126000	581000	581000	581000	581000	0
159	20231011	160100	966126000	581000	581000	581000	581000	0
160	20231011	160000	966126000	581000	581000	581000	581000	0
161	20231011	155900	966126000	581000	581000	581000	581000	0
162	20231011	155800	966126000	581000	581000	581000	581000	0
163	20231011	155700	966126000	581000	581000	581000	581000	0
164	20231011	155600	966126000	581000	581000	581000	581000	0
165	20231011	155500	966126000	581000	581000	581000	581000	0
166	20231011	155400	966126000	581000	581000	581000	581000	0
167	20231011	155300	966126000	581000	581000	581000	581000	0
168	20231011	155200	966126000	581000	581000	581000	581000	0
169	20231011	155100	966126000	581000	581000	581000	581000	0
170	20231011	155000	966126000	581000	581000	581000	581000	0
171	20231011	154900	966126000	581000	581000	581000	581000	0
172	20231011	154800	966126000	581000	581000	581000	581000	0
173	20231011	154700	966126000	581000	581000	581000	581000	0
174	20231011	154600	966126000	581000	581000	581000	581000	0
175	20231011	154500	966126000	581000	581000	581000	581000	0
176	20231011	154400	966126000	581000	581000	581000	581000	0
177	20231011	154300	966126000	581000	581000	581000	581000	0
178	20231011	154200	966126000	581000	581000	581000	581000	0
179	20231011	154100	966126000	581000	581000	581000	581000	0
180	20231011	154000	966126000	581000	581000	581000	581000	0
181	20231011	153900	966126000	581000	581000	581000	581000	0
182	20231011	153800	966126000	581000	581000	581000	581000	33
183	20231011	153700	966126000	581000	581000	581000	581000	0
184	20231011	153600	966126000	581000	581000	581000	581000	0
185	20231011	153500	966126000	581000	581000	581000	581000	0
186	20231011	153400	966126000	581000	581000	581000	581000	0
187	20231011	153300	966126000	581000	581000	581000	581000	0
188	20231011	153200	966126000	581000	581000	581000	581000	0
189	20231011	153100	966126000	581000	581000	581000	581000	0
190	20231011	153000	966126000	581000	581000	581000	581000	33
191	20231011	152900	946953000	581000	581000	581000	581000	0
192	20231011	152800	946953000	581000	581000	581000	581000	0
193	20231011	152700	946953000	581000	581000	581000	581000	0
194	20231011	152600	946953000	581000	581000	581000	581000	0
195	20231011	152500	946953000	581000	581000	581000	581000	0
196	20231011	152400	946953000	581000	581000	581000	581000	0
197	20231011	152300	946953000	581000	581000	581000	581000	0
198	20231011	152200	946953000	581000	581000	581000	581000	0
199	20231011	152100	946953000	581000	581000	581000	581000	0
200	20231011	152000	946953000	581000	581000	581000	581000	0
201	20231011	151900	946953000	581000	580000	581000	580000	13
202	20231011	151800	939409000	579000	580000	580000	579000	3
203	20231011	151700	937670000	580000	580000	580000	579000	6
204	20231011	151600	934192000	580000	580000	580000	580000	8
205	20231011	151500	929552000	580000	579000	580000	579000	5
206	20231011	151400	926654000	580000	580000	580000	580000	3
207	20231011	151300	924914000	579000	580000	580000	579000	2
208	20231011	151200	923755000	579000	579000	579000	579000	2
209	20231011	151100	922597000	580000	580000	580000	580000	1
210	20231011	151000	922017000	579000	579000	579000	579000	3
211	20231011	150900	920280000	580000	579000	580000	579000	5
212	20231011	150800	917383000	579000	578000	579000	578000	23
213	20231011	150700	904071000	578000	578000	578000	578000	0
214	20231011	150600	904071000	578000	578000	578000	578000	5
215	20231011	150500	901181000	577000	577000	577000	577000	1
216	20231011	150400	900604000	578000	578000	578000	578000	0
217	20231011	150300	900604000	578000	578000	578000	578000	8
218	20231011	150200	895980000	578000	578000	578000	578000	2
219	20231011	150100	894824000	577000	577000	577000	577000	1
220	20231011	150000	894247000	577000	577000	578000	577000	3
221	20231011	145900	892515000	578000	578000	578000	578000	0
222	20231011	145800	892515000	578000	578000	578000	578000	1
223	20231011	145700	891937000	578000	578000	578000	578000	1
224	20231011	145600	891359000	578000	577000	578000	577000	3
225	20231011	145500	889627000	577000	577000	577000	577000	2
226	20231011	145400	888473000	577000	577000	577000	577000	0
227	20231011	145300	888473000	577000	577000	577000	577000	0
228	20231011	145200	888473000	577000	578000	578000	577000	2
229	20231011	145100	887318000	577000	577000	577000	577000	0
230	20231011	145000	887318000	577000	577000	577000	577000	1
231	20231011	144900	886741000	578000	578000	578000	578000	0
232	20231011	144800	886741000	578000	578000	578000	578000	0
233	20231011	144700	886741000	578000	578000	578000	578000	1
234	20231011	144600	886163000	577000	577000	577000	577000	10
235	20231011	144500	880393000	577000	577000	577000	577000	5
236	20231011	144400	877508000	577000	577000	577000	577000	0
237	20231011	144300	877508000	577000	577000	577000	577000	1
238	20231011	144200	876931000	577000	577000	577000	577000	0
239	20231011	144100	876931000	577000	577000	577000	577000	11
240	20231011	144000	870584000	577000	577000	577000	577000	1
241	20231011	143900	870007000	577000	577000	577000	577000	0
242	20231011	143800	870007000	577000	577000	577000	577000	0
243	20231011	143700	870007000	577000	577000	577000	577000	1
244	20231011	143600	869430000	578000	578000	578000	578000	0
245	20231011	143500	869430000	578000	578000	578000	578000	0
246	20231011	143400	869430000	578000	578000	578000	578000	0
247	20231011	143300	869430000	578000	578000	578000	578000	0
248	20231011	143200	869430000	578000	578000	578000	578000	0
249	20231011	143100	869430000	578000	578000	578000	578000	0
250	20231011	143000	869430000	578000	578000	578000	578000	0
251	20231011	142900	869430000	578000	578000	578000	578000	5
252	20231011	142800	866540000	577000	577000	577000	577000	0
253	20231011	142700	866540000	577000	577000	577000	577000	1
254	20231011	142600	865963000	578000	578000	578000	578000	0
255	20231011	142500	865963000	578000	578000	578000	578000	0
256	20231011	142400	865963000	578000	578000	578000	578000	0
257	20231011	142300	865963000	578000	578000	578000	578000	0
258	20231011	142200	865963000	578000	578000	578000	578000	0
259	20231011	142100	865963000	578000	578000	578000	578000	1
260	20231011	142000	865385000	577000	577000	577000	577000	0
261	20231011	141900	865385000	577000	577000	577000	577000	2
262	20231011	141800	864231000	577000	577000	577000	577000	2
263	20231011	141700	863077000	577000	576000	577000	576000	5
264	20231011	141600	860196000	576000	576000	576000	576000	1
265	20231011	141500	859620000	576000	576000	576000	576000	0
266	20231011	141400	859620000	576000	576000	576000	576000	0
267	20231011	141300	859620000	576000	576000	576000	576000	3
268	20231011	141200	857892000	576000	576000	576000	576000	18
269	20231011	141100	847524000	576000	576000	576000	576000	0
270	20231011	141000	847524000	576000	577000	577000	576000	14
271	20231011	140900	839450000	578000	579000	579000	578000	13
272	20231011	140800	831933000	579000	578000	579000	578000	3
273	20231011	140700	830197000	579000	579000	579000	579000	3
274	20231011	140600	828460000	579000	579000	579000	579000	7
275	20231011	140500	824407000	579000	579000	579000	579000	0
276	20231011	140400	824407000	579000	579000	579000	579000	0
277	20231011	140300	824407000	579000	579000	579000	579000	0
278	20231011	140200	824407000	579000	579000	579000	579000	2
279	20231011	140100	823249000	579000	579000	579000	579000	4
280	20231011	140000	820933000	579000	579000	579000	579000	0
281	20231011	135900	820933000	579000	579000	579000	579000	0
282	20231011	135800	820933000	579000	578000	579000	578000	6
283	20231011	135700	817464000	578000	578000	578000	578000	4
284	20231011	135600	815152000	578000	578000	578000	578000	0
285	20231011	135500	815152000	578000	578000	578000	578000	0
286	20231011	135400	815152000	578000	578000	578000	578000	2
287	20231011	135300	813996000	578000	578000	578000	578000	1
288	20231011	135200	813418000	578000	578000	578000	578000	0
289	20231011	135100	813418000	578000	578000	578000	578000	2
290	20231011	135000	812262000	577000	577000	577000	577000	1
291	20231011	134900	811685000	578000	578000	578000	578000	1
292	20231011	134800	811107000	578000	578000	578000	578000	3
293	20231011	134700	809373000	578000	578000	578000	578000	0
294	20231011	134600	809373000	578000	578000	578000	578000	0
295	20231011	134500	809373000	578000	578000	578000	578000	0
296	20231011	134400	809373000	578000	578000	578000	578000	0
297	20231011	134300	809373000	578000	578000	578000	578000	1
298	20231011	134200	808795000	578000	578000	578000	578000	0
299	20231011	134100	808795000	578000	578000	578000	578000	0
300	20231011	134000	808795000	578000	578000	578000	578000	3
301	20231011	133900	807061000	578000	578000	578000	578000	0
302	20231011	133800	807061000	578000	578000	578000	578000	0
303	20231011	133700	807061000	578000	578000	578000	578000	2
304	20231011	133600	805905000	577000	577000	577000	577000	6
305	20231011	133500	802443000	577000	577000	577000	577000	0
306	20231011	133400	802443000	577000	577000	577000	577000	4
307	20231011	133300	800135000	576000	576000	576000	576000	0
308	20231011	133200	800135000	576000	577000	577000	576000	5
309	20231011	133100	797252000	577000	577000	577000	577000	0
310	20231011	133000	797252000	577000	577000	577000	577000	1
311	20231011	132900	796675000	577000	577000	577000	577000	2
312	20231011	132800	795521000	577000	577000	577000	577000	0
313	20231011	132700	795521000	577000	577000	577000	577000	0
314	20231011	132600	795521000	577000	577000	577000	577000	0
315	20231011	132500	795521000	577000	577000	577000	577000	0
316	20231011	132400	795521000	577000	577000	577000	577000	4
317	20231011	132300	793213000	577000	577000	577000	577000	0
318	20231011	132200	793213000	577000	577000	577000	577000	0
319	20231011	132100	793213000	577000	576000	577000	576000	4
320	20231011	132000	790908000	576000	576000	576000	576000	0
321	20231011	131900	790908000	576000	576000	576000	576000	2
322	20231011	131800	789756000	576000	576000	576000	576000	0
323	20231011	131700	789756000	576000	576000	576000	576000	2
324	20231011	131600	788604000	576000	576000	576000	576000	0
325	20231011	131500	788604000	576000	576000	576000	576000	0
326	20231011	131400	788604000	576000	576000	576000	576000	1
327	20231011	131300	788028000	576000	570000	576000	570000	99
328	20231011	131200	731481000	570000	570000	570000	570000	0
329	20231011	131100	731481000	570000	570000	570000	570000	17
330	20231011	131000	721791000	570000	569000	570000	569000	4
331	20231011	130900	719512000	570000	570000	570000	570000	103
332	20231011	130800	660802000	570000	570000	570000	570000	4
333	20231011	130700	658522000	570000	570000	570000	570000	19
334	20231011	130600	647692000	570000	570000	571000	570000	211
335	20231011	130500	527421000	570000	570000	570000	570000	8
336	20231011	130400	522861000	570000	570000	570000	570000	3
337	20231011	130300	521151000	570000	570000	570000	570000	1
338	20231011	130200	520581000	570000	570000	570000	570000	0
339	20231011	130100	520581000	570000	570000	570000	570000	0
340	20231011	130000	520581000	570000	570000	570000	570000	0
341	20231011	125900	520581000	570000	570000	570000	570000	0
342	20231011	125800	520581000	570000	570000	570000	570000	2
343	20231011	125700	519441000	570000	570000	570000	570000	1
344	20231011	125600	518871000	569000	569000	569000	569000	1
345	20231011	125500	518302000	570000	570000	570000	570000	0
346	20231011	125400	518302000	570000	570000	570000	570000	6
347	20231011	125300	514882000	570000	570000	570000	570000	38
348	20231011	125200	493222000	570000	570000	570000	570000	2
349	20231011	125100	492082000	570000	570000	570000	570000	0
350	20231011	125000	492082000	570000	570000	570000	570000	0
351	20231011	124900	492082000	570000	570000	570000	570000	0
352	20231011	124800	492082000	570000	570000	570000	570000	0
353	20231011	124700	492082000	570000	570000	570000	570000	0
354	20231011	124600	492082000	570000	570000	570000	570000	4
355	20231011	124500	489802000	570000	570000	570000	570000	0
356	20231011	124400	489802000	570000	570000	570000	570000	0
357	20231011	124300	489802000	570000	570000	570000	570000	0
358	20231011	124200	489802000	570000	570000	570000	570000	1
359	20231011	124100	489232000	569000	569000	569000	569000	1
360	20231011	124000	488663000	570000	570000	570000	570000	0
361	20231011	123900	488663000	570000	570000	570000	570000	0
362	20231011	123800	488663000	570000	570000	570000	570000	2
363	20231011	123700	487523000	570000	570000	570000	570000	0
364	20231011	123600	487523000	570000	570000	570000	570000	0
365	20231011	123500	487523000	570000	570000	570000	570000	0
366	20231011	123400	487523000	570000	570000	570000	570000	1
367	20231011	123300	486953000	570000	570000	570000	570000	0
368	20231011	123200	486953000	570000	570000	570000	570000	0
369	20231011	123100	486953000	570000	570000	570000	570000	0
370	20231011	123000	486953000	570000	570000	570000	570000	0
371	20231011	122900	486953000	570000	570000	570000	570000	2
372	20231011	122800	485813000	569000	569000	569000	569000	0
373	20231011	122700	485813000	569000	569000	569000	569000	0
374	20231011	122600	485813000	569000	569000	569000	569000	0
375	20231011	122500	485813000	569000	569000	569000	569000	1
376	20231011	122400	485244000	570000	570000	570000	570000	0
377	20231011	122300	485244000	570000	570000	570000	570000	2
378	20231011	122200	484104000	570000	570000	570000	570000	2
379	20231011	122100	482964000	570000	570000	570000	570000	0
380	20231011	122000	482964000	570000	570000	570000	570000	1
381	20231011	121900	482394000	570000	570000	570000	570000	0
382	20231011	121800	482394000	570000	570000	570000	570000	0
383	20231011	121700	482394000	570000	570000	570000	570000	0
384	20231011	121600	482394000	570000	570000	570000	570000	0
385	20231011	121500	482394000	570000	570000	570000	570000	1
386	20231011	121400	481824000	570000	570000	570000	570000	0
387	20231011	121300	481824000	570000	570000	570000	570000	0
388	20231011	121200	481824000	570000	570000	570000	570000	2
389	20231011	121100	480684000	569000	569000	569000	569000	0
390	20231011	121000	480684000	569000	569000	569000	569000	1
391	20231011	120900	480115000	570000	570000	570000	570000	0
392	20231011	120800	480115000	570000	570000	570000	570000	0
393	20231011	120700	480115000	570000	570000	570000	570000	3
394	20231011	120600	478405000	569000	569000	569000	569000	2
395	20231011	120500	477267000	570000	570000	570000	570000	0
396	20231011	120400	477267000	570000	570000	570000	570000	0
397	20231011	120300	477267000	570000	570000	570000	570000	0
398	20231011	120200	477267000	570000	570000	570000	570000	8
399	20231011	120100	472707000	570000	570000	570000	570000	0
400	20231011	120000	472707000	570000	570000	570000	570000	0
401	20231011	115900	472707000	570000	570000	570000	570000	14
402	20231011	115800	464727000	570000	570000	570000	570000	69
403	20231011	115700	425397000	569000	569000	569000	569000	0
404	20231011	115600	425397000	569000	569000	569000	569000	0
405	20231011	115500	425397000	569000	570000	570000	569000	45
406	20231011	115400	399748000	570000	570000	570000	570000	0
407	20231011	115300	399748000	570000	570000	570000	570000	0
408	20231011	115200	399748000	570000	570000	570000	570000	2
409	20231011	115100	398608000	570000	570000	570000	570000	0
410	20231011	115000	398608000	570000	570000	570000	570000	0
411	20231011	114900	398608000	570000	570000	570000	570000	0
412	20231011	114800	398608000	570000	570000	570000	570000	1
413	20231011	114700	398038000	570000	570000	570000	570000	7
414	20231011	114600	394048000	569000	569000	569000	569000	0
415	20231011	114500	394048000	569000	569000	569000	569000	0
416	20231011	114400	394048000	569000	569000	569000	569000	0
417	20231011	114300	394048000	569000	569000	569000	569000	38
418	20231011	114200	372426000	568000	568000	568000	568000	0
419	20231011	114100	372426000	568000	568000	568000	568000	0
420	20231011	114000	372426000	568000	568000	568000	568000	0
421	20231011	113900	372426000	568000	568000	568000	568000	7
422	20231011	113800	368450000	569000	569000	569000	569000	3
423	20231011	113700	366743000	568000	568000	568000	568000	2
424	20231011	113600	365607000	569000	569000	569000	569000	0
425	20231011	113500	365607000	569000	569000	569000	569000	0
426	20231011	113400	365607000	569000	569000	569000	569000	0
427	20231011	113300	365607000	569000	569000	569000	569000	0
428	20231011	113200	365607000	569000	569000	569000	569000	0
429	20231011	113100	365607000	569000	569000	569000	569000	1
430	20231011	113000	365038000	568000	568000	568000	568000	0
431	20231011	112900	365038000	568000	568000	568000	568000	1
432	20231011	112800	364470000	568000	568000	568000	568000	0
433	20231011	112700	364470000	568000	568000	568000	568000	0
434	20231011	112600	364470000	568000	568000	568000	568000	0
435	20231011	112500	364470000	568000	568000	569000	568000	12
436	20231011	112400	357653000	568000	568000	568000	568000	1
437	20231011	112300	357085000	569000	569000	569000	569000	0
438	20231011	112200	357085000	569000	569000	569000	569000	0
439	20231011	112100	357085000	569000	569000	569000	569000	0
440	20231011	112000	357085000	569000	569000	569000	569000	1
441	20231011	111900	356516000	569000	569000	569000	569000	0
442	20231011	111800	356516000	569000	569000	569000	569000	0
443	20231011	111700	356516000	569000	569000	569000	569000	0
444	20231011	111600	356516000	569000	569000	569000	569000	2
445	20231011	111500	355378000	568000	568000	568000	568000	0
446	20231011	111400	355378000	568000	568000	568000	568000	1
447	20231011	111300	354810000	568000	568000	568000	568000	0
448	20231011	111200	354810000	568000	568000	568000	568000	12
449	20231011	111100	347994000	568000	568000	568000	568000	0
450	20231011	111000	347994000	568000	568000	568000	568000	0
451	20231011	110900	347994000	568000	568000	568000	568000	0
452	20231011	110800	347994000	568000	568000	568000	568000	0
453	20231011	110700	347994000	568000	568000	568000	568000	1
454	20231011	110600	347426000	569000	569000	569000	569000	0
455	20231011	110500	347426000	569000	569000	569000	569000	0
456	20231011	110400	347426000	569000	569000	569000	569000	0
457	20231011	110300	347426000	569000	569000	569000	569000	0
458	20231011	110200	347426000	569000	569000	569000	569000	0
459	20231011	110100	347426000	569000	569000	569000	569000	0
460	20231011	110000	347426000	569000	569000	569000	569000	0
461	20231011	105900	347426000	569000	568000	569000	568000	2
462	20231011	105800	346289000	569000	569000	569000	569000	0
463	20231011	105700	346289000	569000	569000	569000	569000	0
464	20231011	105600	346289000	569000	569000	569000	569000	0
465	20231011	105500	346289000	569000	569000	569000	569000	1
466	20231011	105400	345720000	568000	568000	568000	568000	2
467	20231011	105300	344584000	568000	568000	568000	568000	0
468	20231011	105200	344584000	568000	569000	569000	568000	2
469	20231011	105100	343447000	569000	569000	569000	569000	0
470	20231011	105000	343447000	569000	569000	569000	569000	0
471	20231011	104900	343447000	569000	569000	569000	569000	0
472	20231011	104800	343447000	569000	569000	569000	569000	0
473	20231011	104700	343447000	569000	569000	569000	569000	0
474	20231011	104600	343447000	569000	569000	569000	569000	0
475	20231011	104500	343447000	569000	569000	569000	569000	1
476	20231011	104400	342878000	569000	569000	569000	569000	0
477	20231011	104300	342878000	569000	569000	569000	569000	2
478	20231011	104200	341740000	568000	568000	568000	568000	1
479	20231011	104100	341172000	568000	568000	568000	568000	0
480	20231011	104000	341172000	568000	568000	568000	568000	0
481	20231011	103900	341172000	568000	568000	569000	568000	13
482	20231011	103800	333786000	568000	568000	568000	568000	1
483	20231011	103700	333218000	568000	568000	568000	568000	0
484	20231011	103600	333218000	568000	568000	568000	568000	0
485	20231011	103500	333218000	568000	568000	568000	568000	0
486	20231011	103400	333218000	568000	568000	568000	568000	0
487	20231011	103300	333218000	568000	568000	568000	568000	2
488	20231011	103200	332082000	569000	569000	569000	569000	0
489	20231011	103100	332082000	569000	569000	569000	569000	1
490	20231011	103000	331513000	569000	569000	569000	569000	0
491	20231011	102900	331513000	569000	569000	569000	569000	0
492	20231011	102800	331513000	569000	569000	569000	569000	0
493	20231011	102700	331513000	569000	569000	569000	569000	2
494	20231011	102600	330375000	569000	569000	569000	569000	0
495	20231011	102500	330375000	569000	569000	569000	569000	6
496	20231011	102400	326961000	569000	568000	569000	568000	3
497	20231011	102300	325255000	568000	568000	568000	568000	1
498	20231011	102200	324687000	569000	569000	569000	569000	0
499	20231011	102100	324687000	569000	569000	569000	569000	0
500	20231011	102000	324687000	569000	569000	569000	569000	0
501	20231011	101900	324687000	569000	569000	569000	569000	11
502	20231011	101800	318428000	569000	569000	569000	569000	0
503	20231011	101700	318428000	569000	569000	569000	569000	0
504	20231011	101600	318428000	569000	569000	569000	569000	1
505	20231011	101500	317859000	569000	569000	569000	569000	1
506	20231011	101400	317290000	569000	569000	569000	569000	0
507	20231011	101300	317290000	569000	569000	569000	569000	0
508	20231011	101200	317290000	569000	569000	569000	569000	0
509	20231011	101100	317290000	569000	569000	569000	569000	0
510	20231011	101000	317290000	569000	569000	569000	569000	0
511	20231011	100900	317290000	569000	569000	569000	569000	1
512	20231011	100800	316721000	570000	570000	570000	570000	1
513	20231011	100700	316151000	569000	569000	569000	569000	2
514	20231011	100600	315013000	569000	569000	569000	569000	1
515	20231011	100500	314444000	569000	569000	569000	569000	0
516	20231011	100400	314444000	569000	569000	569000	569000	0
517	20231011	100300	314444000	569000	569000	570000	569000	11
518	20231011	100200	308184000	569000	569000	569000	569000	0
519	20231011	100100	308184000	569000	569000	569000	569000	0
520	20231011	100000	308184000	569000	569000	569000	569000	1
521	20231011	095900	307615000	569000	569000	569000	569000	0
522	20231011	095800	307615000	569000	569000	569000	569000	2
523	20231011	095700	306477000	570000	570000	570000	570000	0
524	20231011	095600	306477000	570000	570000	570000	570000	0
525	20231011	095500	306477000	570000	570000	570000	570000	3
526	20231011	095400	304767000	569000	569000	569000	569000	0
527	20231011	095300	304767000	569000	569000	569000	569000	1
528	20231011	095200	304198000	570000	569000	570000	569000	5
529	20231011	095100	301352000	569000	569000	569000	569000	2
530	20231011	095000	300214000	570000	570000	570000	570000	0
531	20231011	094900	300214000	570000	570000	570000	570000	0
532	20231011	094800	300214000	570000	570000	570000	570000	0
533	20231011	094700	300214000	570000	570000	570000	570000	1
534	20231011	094600	299644000	569000	569000	569000	569000	8
535	20231011	094500	295092000	569000	569000	569000	569000	24
536	20231011	094400	281436000	570000	570000	570000	570000	0
537	20231011	094300	281436000	570000	570000	570000	570000	2
538	20231011	094200	280296000	570000	569000	570000	569000	2
539	20231011	094100	279157000	570000	570000	570000	570000	2
540	20231011	094000	278017000	570000	570000	570000	570000	0
541	20231011	093900	278017000	570000	570000	570000	570000	6
542	20231011	093800	274597000	570000	570000	570000	570000	2
543	20231011	093700	273457000	570000	570000	570000	570000	0
544	20231011	093600	273457000	570000	570000	570000	570000	1
545	20231011	093500	272887000	569000	569000	569000	569000	1
546	20231011	093400	272318000	570000	570000	570000	570000	3
547	20231011	093300	270608000	570000	570000	570000	570000	0
548	20231011	093200	270608000	570000	570000	570000	570000	0
549	20231011	093100	270608000	570000	570000	570000	570000	0
550	20231011	093000	270608000	570000	570000	570000	570000	17
551	20231011	092900	260918000	570000	570000	570000	570000	0
552	20231011	092800	260918000	570000	570000	570000	570000	0
553	20231011	092700	260918000	570000	570000	570000	570000	3
554	20231011	092600	259208000	570000	570000	570000	570000	0
555	20231011	092500	259208000	570000	570000	570000	570000	5
556	20231011	092400	256358000	570000	570000	570000	570000	0
557	20231011	092300	256358000	570000	570000	570000	570000	0
558	20231011	092200	256358000	570000	570000	570000	570000	3
559	20231011	092100	254648000	570000	570000	570000	570000	3
560	20231011	092000	252938000	569000	570000	570000	569000	6
561	20231011	091900	249519000	570000	570000	570000	570000	3
562	20231011	091800	247809000	570000	570000	570000	570000	0
563	20231011	091700	247809000	570000	570000	570000	570000	3
564	20231011	091600	246099000	569000	569000	569000	569000	4
565	20231011	091500	243823000	570000	570000	570000	570000	0
566	20231011	091400	243823000	570000	570000	570000	570000	2
567	20231011	091300	242683000	570000	570000	570000	570000	10
568	20231011	091200	236983000	570000	570000	570000	570000	358
569	20231011	091100	32923000	570000	569000	570000	569000	19
570	20231011	091000	22110000	569000	569000	569000	569000	1
571	20231011	090900	21541000	569000	569000	569000	569000	1
572	20231011	090800	20972000	568000	568000	568000	568000	0
573	20231011	090700	20972000	568000	569000	569000	568000	3
574	20231011	090600	19267000	569000	568000	569000	568000	9
575	20231011	090500	14152000	568000	568000	568000	568000	1
576	20231011	090400	13584000	567000	568000	568000	567000	3
577	20231011	090300	11882000	568000	567000	568000	567000	6
578	20231011	090200	8479000	567000	567000	567000	567000	0
579	20231011	090100	8479000	567000	567000	567000	567000	0
580	20231011	090000	8479000	567000	565000	567000	564000	12