KissMeData/003240/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184000	170746000	640000	640000	640000	640000	9
3	20241014	183900	170746000	640000	640000	640000	640000	0
4	20241014	183800	170746000	640000	640000	640000	640000	0
5	20241014	183700	170746000	640000	640000	640000	640000	0
6	20241014	183600	170746000	640000	640000	640000	640000	0
7	20241014	183500	170746000	640000	640000	640000	640000	0
8	20241014	183400	170746000	640000	640000	640000	640000	0
9	20241014	183300	170746000	640000	640000	640000	640000	0
10	20241014	183200	170746000	640000	640000	640000	640000	0
11	20241014	183100	170746000	640000	640000	640000	640000	0
12	20241014	183000	170746000	640000	640000	640000	640000	0
13	20241014	182900	170746000	640000	640000	640000	640000	0
14	20241014	182800	170746000	640000	640000	640000	640000	0
15	20241014	182700	170746000	640000	640000	640000	640000	0
16	20241014	182600	170746000	640000	640000	640000	640000	0
17	20241014	182500	170746000	640000	640000	640000	640000	0
18	20241014	182400	170746000	640000	640000	640000	640000	0
19	20241014	182300	170746000	640000	640000	640000	640000	0
20	20241014	182200	170746000	640000	640000	640000	640000	0
21	20241014	182100	170746000	640000	640000	640000	640000	0
22	20241014	182000	170746000	640000	640000	640000	640000	0
23	20241014	181900	170746000	640000	640000	640000	640000	0
24	20241014	181800	170746000	640000	640000	640000	640000	0
25	20241014	181700	170746000	640000	640000	640000	640000	0
26	20241014	181600	170746000	640000	640000	640000	640000	0
27	20241014	181500	170746000	640000	640000	640000	640000	0
28	20241014	181400	170746000	640000	640000	640000	640000	0
29	20241014	181300	170746000	640000	640000	640000	640000	0
30	20241014	181200	170746000	640000	640000	640000	640000	0
31	20241014	181100	170746000	640000	640000	640000	640000	0
32	20241014	181000	170746000	640000	640000	640000	640000	9
33	20241014	180900	170746000	640000	640000	640000	640000	0
34	20241014	180800	170746000	640000	640000	640000	640000	0
35	20241014	180700	170746000	640000	640000	640000	640000	0
36	20241014	180600	170746000	640000	640000	640000	640000	0
37	20241014	180500	170746000	640000	640000	640000	640000	0
38	20241014	180400	170746000	640000	640000	640000	640000	0
39	20241014	180300	170746000	640000	640000	640000	640000	0
40	20241014	180200	170746000	640000	640000	640000	640000	0
41	20241014	180100	170746000	640000	640000	640000	640000	0
42	20241014	180000	170746000	640000	640000	640000	640000	0
43	20241014	175900	170746000	640000	640000	640000	640000	0
44	20241014	175800	170746000	640000	640000	640000	640000	0
45	20241014	175700	170746000	640000	640000	640000	640000	0
46	20241014	175600	170746000	640000	640000	640000	640000	0
47	20241014	175500	170746000	640000	640000	640000	640000	0
48	20241014	175400	170746000	640000	640000	640000	640000	0
49	20241014	175300	170746000	640000	640000	640000	640000	0
50	20241014	175200	170746000	640000	640000	640000	640000	0
51	20241014	175100	170746000	640000	640000	640000	640000	0
52	20241014	175000	170746000	640000	640000	640000	640000	0
53	20241014	174900	170746000	640000	640000	640000	640000	0
54	20241014	174800	170746000	640000	640000	640000	640000	0
55	20241014	174700	170746000	640000	640000	640000	640000	0
56	20241014	174600	170746000	640000	640000	640000	640000	0
57	20241014	174500	170746000	640000	640000	640000	640000	0
58	20241014	174400	170746000	640000	640000	640000	640000	0
59	20241014	174300	170746000	640000	640000	640000	640000	0
60	20241014	174200	170746000	640000	640000	640000	640000	0
61	20241014	174100	170746000	640000	640000	640000	640000	0
62	20241014	174000	170746000	640000	640000	640000	640000	9
63	20241014	173900	170746000	640000	640000	640000	640000	0
64	20241014	173800	170746000	640000	640000	640000	640000	0
65	20241014	173700	170746000	640000	640000	640000	640000	0
66	20241014	173600	170746000	640000	640000	640000	640000	0
67	20241014	173500	170746000	640000	640000	640000	640000	0
68	20241014	173400	170746000	640000	640000	640000	640000	0
69	20241014	173300	170746000	640000	640000	640000	640000	0
70	20241014	173200	170746000	640000	640000	640000	640000	0
71	20241014	173100	170746000	640000	640000	640000	640000	0
72	20241014	173000	170746000	640000	640000	640000	640000	0
73	20241014	172900	170746000	640000	640000	640000	640000	0
74	20241014	172800	170746000	640000	640000	640000	640000	0
75	20241014	172700	170746000	640000	640000	640000	640000	0
76	20241014	172600	170746000	640000	640000	640000	640000	0
77	20241014	172500	170746000	640000	640000	640000	640000	0
78	20241014	172400	170746000	640000	640000	640000	640000	0
79	20241014	172300	170746000	640000	640000	640000	640000	0
80	20241014	172200	170746000	640000	640000	640000	640000	0
81	20241014	172100	170746000	640000	640000	640000	640000	0
82	20241014	172000	170746000	640000	640000	640000	640000	0
83	20241014	171900	170746000	640000	640000	640000	640000	0
84	20241014	171800	170746000	640000	640000	640000	640000	0
85	20241014	171700	170746000	640000	640000	640000	640000	0
86	20241014	171600	170746000	640000	640000	640000	640000	0
87	20241014	171500	170746000	640000	640000	640000	640000	0
88	20241014	171400	170746000	640000	640000	640000	640000	0
89	20241014	171300	170746000	640000	640000	640000	640000	0
90	20241014	171200	170746000	640000	640000	640000	640000	0
91	20241014	171100	170746000	640000	640000	640000	640000	0
92	20241014	171000	170746000	640000	640000	640000	640000	9
93	20241014	170900	170746000	640000	640000	640000	640000	0
94	20241014	170800	170746000	640000	640000	640000	640000	0
95	20241014	170700	170746000	640000	640000	640000	640000	0
96	20241014	170600	170746000	640000	640000	640000	640000	0
97	20241014	170500	170746000	640000	640000	640000	640000	0
98	20241014	170400	170746000	640000	640000	640000	640000	0
99	20241014	170300	170746000	640000	640000	640000	640000	0
100	20241014	170200	170746000	640000	640000	640000	640000	0
101	20241014	170100	170746000	640000	640000	640000	640000	0
102	20241014	170000	170746000	640000	640000	640000	640000	0
103	20241014	165900	170746000	640000	640000	640000	640000	0
104	20241014	165800	170746000	640000	640000	640000	640000	0
105	20241014	165700	170746000	640000	640000	640000	640000	0
106	20241014	165600	170746000	640000	640000	640000	640000	0
107	20241014	165500	170746000	640000	640000	640000	640000	0
108	20241014	165400	170746000	640000	640000	640000	640000	0
109	20241014	165300	170746000	640000	640000	640000	640000	0
110	20241014	165200	170746000	640000	640000	640000	640000	0
111	20241014	165100	170746000	640000	640000	640000	640000	0
112	20241014	165000	170746000	640000	640000	640000	640000	0
113	20241014	164900	170746000	640000	640000	640000	640000	0
114	20241014	164800	170746000	640000	640000	640000	640000	0
115	20241014	164700	170746000	640000	640000	640000	640000	0
116	20241014	164600	170746000	640000	640000	640000	640000	0
117	20241014	164500	170746000	640000	640000	640000	640000	0
118	20241014	164400	170746000	640000	640000	640000	640000	0
119	20241014	164300	170746000	640000	640000	640000	640000	0
120	20241014	164200	170746000	640000	640000	640000	640000	0
121	20241014	164100	170746000	640000	640000	640000	640000	0
122	20241014	164000	170746000	640000	640000	640000	640000	9
123	20241014	163900	170746000	640000	640000	640000	640000	0
124	20241014	163800	170746000	640000	640000	640000	640000	0
125	20241014	163700	170746000	640000	640000	640000	640000	0
126	20241014	163600	170746000	640000	640000	640000	640000	0
127	20241014	163500	170746000	640000	640000	640000	640000	0
128	20241014	163400	170746000	640000	640000	640000	640000	0
129	20241014	163300	170746000	640000	640000	640000	640000	0
130	20241014	163200	170746000	640000	640000	640000	640000	0
131	20241014	163100	170746000	640000	640000	640000	640000	0
132	20241014	163000	170746000	640000	640000	640000	640000	0
133	20241014	162900	170746000	640000	640000	640000	640000	0
134	20241014	162800	170746000	640000	640000	640000	640000	0
135	20241014	162700	170746000	640000	640000	640000	640000	0
136	20241014	162600	170746000	640000	640000	640000	640000	0
137	20241014	162500	170746000	640000	640000	640000	640000	0
138	20241014	162400	170746000	640000	640000	640000	640000	0
139	20241014	162300	170746000	640000	640000	640000	640000	0
140	20241014	162200	170746000	640000	640000	640000	640000	0
141	20241014	162100	170746000	640000	640000	640000	640000	0
142	20241014	162000	170746000	640000	640000	640000	640000	0
143	20241014	161900	170746000	640000	640000	640000	640000	0
144	20241014	161800	170746000	640000	640000	640000	640000	0
145	20241014	161700	170746000	640000	640000	640000	640000	0
146	20241014	161600	170746000	640000	640000	640000	640000	0
147	20241014	161500	170746000	640000	640000	640000	640000	0
148	20241014	161400	170746000	640000	640000	640000	640000	0
149	20241014	161300	170746000	640000	640000	640000	640000	0
150	20241014	161200	170746000	640000	640000	640000	640000	0
151	20241014	161100	170746000	640000	640000	640000	640000	0
152	20241014	161000	170746000	640000	640000	640000	640000	9
153	20241014	160900	170746000	640000	640000	640000	640000	0
154	20241014	160800	170746000	640000	640000	640000	640000	0
155	20241014	160700	170746000	640000	640000	640000	640000	0
156	20241014	160600	170746000	640000	640000	640000	640000	0
157	20241014	160500	170746000	640000	640000	640000	640000	0
158	20241014	160400	170746000	640000	640000	640000	640000	0
159	20241014	160300	170746000	640000	640000	640000	640000	0
160	20241014	160200	170746000	640000	640000	640000	640000	0
161	20241014	160100	170746000	640000	640000	640000	640000	0
162	20241014	160000	170746000	640000	640000	640000	640000	0
163	20241014	155900	170746000	640000	640000	640000	640000	0
164	20241014	155800	170746000	640000	640000	640000	640000	0
165	20241014	155700	170746000	640000	640000	640000	640000	0
166	20241014	155600	170746000	640000	640000	640000	640000	0
167	20241014	155500	170746000	640000	640000	640000	640000	0
168	20241014	155400	170746000	640000	640000	640000	640000	0
169	20241014	155300	170746000	640000	640000	640000	640000	0
170	20241014	155200	170746000	640000	640000	640000	640000	0
171	20241014	155100	170746000	640000	640000	640000	640000	0
172	20241014	155000	170746000	640000	640000	640000	640000	0
173	20241014	154900	170746000	640000	640000	640000	640000	0
174	20241014	154800	170746000	640000	640000	640000	640000	0
175	20241014	154700	170746000	640000	640000	640000	640000	0
176	20241014	154600	170746000	640000	640000	640000	640000	0
177	20241014	154500	170746000	640000	640000	640000	640000	0
178	20241014	154400	170746000	640000	640000	640000	640000	0
179	20241014	154300	170746000	640000	640000	640000	640000	0
180	20241014	154200	170746000	640000	640000	640000	640000	0
181	20241014	154100	170746000	640000	640000	640000	640000	0
182	20241014	154000	170746000	640000	640000	640000	640000	9
183	20241014	153900	170746000	640000	640000	640000	640000	0
184	20241014	153800	170746000	640000	640000	640000	640000	0
185	20241014	153700	170746000	640000	640000	640000	640000	0
186	20241014	153600	170746000	640000	640000	640000	640000	0
187	20241014	153500	170746000	640000	640000	640000	640000	0
188	20241014	153400	170746000	640000	640000	640000	640000	0
189	20241014	153300	170746000	640000	640000	640000	640000	0
190	20241014	153200	170746000	640000	640000	640000	640000	0
191	20241014	153100	170746000	640000	640000	640000	640000	0
192	20241014	153000	170746000	640000	640000	640000	640000	9
193	20241014	152900	164986000	640000	640000	640000	640000	0
194	20241014	152800	164986000	640000	640000	640000	640000	0
195	20241014	152700	164986000	640000	640000	640000	640000	0
196	20241014	152600	164986000	640000	640000	640000	640000	0
197	20241014	152500	164986000	640000	640000	640000	640000	0
198	20241014	152400	164986000	640000	640000	640000	640000	0
199	20241014	152300	164986000	640000	640000	640000	640000	0
200	20241014	152200	164986000	640000	640000	640000	640000	0
201	20241014	152100	164986000	640000	640000	640000	640000	0
202	20241014	152000	164986000	640000	640000	640000	640000	0
203	20241014	151900	164986000	640000	640000	640000	640000	1
204	20241014	151800	164346000	642000	642000	642000	642000	0
205	20241014	151700	164346000	642000	642000	642000	642000	1
206	20241014	151600	163704000	642000	642000	642000	642000	0
207	20241014	151500	163704000	642000	642000	642000	642000	2
208	20241014	151400	162420000	642000	642000	642000	642000	8
209	20241014	151300	157284000	640000	640000	640000	640000	0
210	20241014	151200	157284000	640000	640000	640000	640000	0
211	20241014	151100	157284000	640000	640000	640000	640000	0
212	20241014	151000	157284000	640000	640000	640000	640000	3
213	20241014	150900	155364000	642000	642000	642000	642000	0
214	20241014	150800	155364000	642000	642000	642000	642000	0
215	20241014	150700	155364000	642000	642000	642000	642000	0
216	20241014	150600	155364000	642000	642000	642000	642000	0
217	20241014	150500	155364000	642000	642000	642000	642000	0
218	20241014	150400	155364000	642000	642000	642000	642000	0
219	20241014	150300	155364000	642000	642000	642000	642000	0
220	20241014	150200	155364000	642000	642000	642000	642000	0
221	20241014	150100	155364000	642000	642000	642000	642000	0
222	20241014	150000	155364000	642000	642000	642000	642000	1
223	20241014	145900	154722000	640000	640000	640000	640000	0
224	20241014	145800	154722000	640000	640000	640000	640000	0
225	20241014	145700	154722000	640000	640000	640000	640000	2
226	20241014	145600	153442000	642000	642000	642000	642000	1
227	20241014	145500	152800000	640000	640000	640000	640000	0
228	20241014	145400	152800000	640000	640000	640000	640000	0
229	20241014	145300	152800000	640000	640000	640000	640000	0
230	20241014	145200	152800000	640000	640000	640000	640000	0
231	20241014	145100	152800000	640000	640000	640000	640000	0
232	20241014	145000	152800000	640000	640000	640000	640000	1
233	20241014	144900	152160000	640000	640000	640000	640000	0
234	20241014	144800	152160000	640000	640000	640000	640000	0
235	20241014	144700	152160000	640000	640000	640000	640000	0
236	20241014	144600	152160000	640000	640000	640000	640000	0
237	20241014	144500	152160000	640000	640000	640000	640000	0
238	20241014	144400	152160000	640000	640000	640000	640000	0
239	20241014	144300	152160000	640000	640000	640000	640000	1
240	20241014	144200	151520000	640000	640000	640000	640000	0
241	20241014	144100	151520000	640000	640000	640000	640000	2
242	20241014	144000	150240000	641000	641000	641000	641000	2
243	20241014	143900	148958000	640000	640000	640000	640000	0
244	20241014	143800	148958000	640000	640000	640000	640000	0
245	20241014	143700	148958000	640000	640000	640000	640000	0
246	20241014	143600	148958000	640000	640000	640000	640000	1
247	20241014	143500	148318000	640000	640000	640000	640000	0
248	20241014	143400	148318000	640000	640000	640000	640000	0
249	20241014	143300	148318000	640000	640000	640000	640000	0
250	20241014	143200	148318000	640000	640000	640000	640000	0
251	20241014	143100	148318000	640000	640000	640000	640000	0
252	20241014	143000	148318000	640000	640000	640000	640000	0
253	20241014	142900	148318000	640000	640000	640000	640000	1
254	20241014	142800	147678000	640000	640000	640000	640000	0
255	20241014	142700	147678000	640000	640000	640000	640000	0
256	20241014	142600	147678000	640000	640000	640000	640000	0
257	20241014	142500	147678000	640000	640000	640000	640000	1
258	20241014	142400	147038000	640000	640000	640000	640000	1
259	20241014	142300	146398000	640000	640000	640000	640000	0
260	20241014	142200	146398000	640000	640000	640000	640000	1
261	20241014	142100	145758000	640000	640000	640000	640000	0
262	20241014	142000	145758000	640000	640000	640000	640000	0
263	20241014	141900	145758000	640000	640000	640000	640000	0
264	20241014	141800	145758000	640000	640000	640000	640000	0
265	20241014	141700	145758000	640000	640000	640000	640000	0
266	20241014	141600	145758000	640000	640000	640000	640000	0
267	20241014	141500	145758000	640000	640000	640000	640000	0
268	20241014	141400	145758000	640000	640000	640000	640000	0
269	20241014	141300	145758000	640000	640000	640000	640000	2
270	20241014	141200	144478000	640000	640000	640000	640000	0
271	20241014	141100	144478000	640000	640000	640000	640000	0
272	20241014	141000	144478000	640000	640000	640000	640000	0
273	20241014	140900	144478000	640000	640000	640000	640000	0
274	20241014	140800	144478000	640000	640000	640000	640000	0
275	20241014	140700	144478000	640000	640000	640000	640000	1
276	20241014	140600	143838000	640000	640000	640000	640000	1
277	20241014	140500	143198000	640000	640000	640000	640000	0
278	20241014	140400	143198000	640000	640000	640000	640000	0
279	20241014	140300	143198000	640000	640000	640000	640000	0
280	20241014	140200	143198000	640000	640000	640000	640000	0
281	20241014	140100	143198000	640000	640000	640000	640000	0
282	20241014	140000	143198000	640000	640000	640000	640000	0
283	20241014	135900	143198000	640000	640000	640000	640000	0
284	20241014	135800	143198000	640000	640000	640000	640000	0
285	20241014	135700	143198000	640000	640000	640000	640000	5
286	20241014	135600	139998000	641000	641000	641000	641000	0
287	20241014	135500	139998000	641000	641000	641000	641000	0
288	20241014	135400	139998000	641000	641000	641000	641000	0
289	20241014	135300	139998000	641000	641000	641000	641000	2
290	20241014	135200	138716000	640000	640000	640000	640000	1
291	20241014	135100	138076000	642000	642000	642000	642000	0
292	20241014	135000	138076000	642000	642000	642000	642000	0
293	20241014	134900	138076000	642000	642000	642000	642000	0
294	20241014	134800	138076000	642000	642000	642000	642000	1
295	20241014	134700	137434000	640000	640000	640000	640000	0
296	20241014	134600	137434000	640000	640000	640000	640000	0
297	20241014	134500	137434000	640000	640000	640000	640000	1
298	20241014	134400	136794000	640000	640000	640000	640000	0
299	20241014	134300	136794000	640000	640000	640000	640000	0
300	20241014	134200	136794000	640000	640000	640000	640000	0
301	20241014	134100	136794000	640000	640000	640000	640000	0
302	20241014	134000	136794000	640000	640000	640000	640000	0
303	20241014	133900	136794000	640000	640000	640000	640000	0
304	20241014	133800	136794000	640000	640000	640000	640000	0
305	20241014	133700	136794000	640000	640000	640000	640000	0
306	20241014	133600	136794000	640000	640000	640000	640000	1
307	20241014	133500	136154000	640000	640000	640000	640000	0
308	20241014	133400	136154000	640000	640000	640000	640000	1
309	20241014	133300	135514000	640000	640000	640000	640000	0
310	20241014	133200	135514000	640000	640000	640000	640000	0
311	20241014	133100	135514000	640000	640000	640000	640000	0
312	20241014	133000	135514000	640000	640000	640000	640000	0
313	20241014	132900	135514000	640000	640000	640000	640000	1
314	20241014	132800	134874000	641000	641000	641000	641000	0
315	20241014	132700	134874000	641000	641000	641000	641000	0
316	20241014	132600	134874000	641000	641000	641000	641000	0
317	20241014	132500	134874000	641000	641000	641000	641000	0
318	20241014	132400	134874000	641000	641000	641000	641000	1
319	20241014	132300	134233000	640000	640000	640000	640000	3
320	20241014	132200	132313000	639000	639000	639000	639000	1
321	20241014	132100	131674000	639000	639000	639000	639000	0
322	20241014	132000	131674000	639000	639000	639000	639000	0
323	20241014	131900	131674000	639000	639000	639000	639000	0
324	20241014	131800	131674000	639000	639000	639000	639000	0
325	20241014	131700	131674000	639000	639000	639000	639000	1
326	20241014	131600	131035000	640000	640000	640000	640000	0
327	20241014	131500	131035000	640000	640000	640000	640000	1
328	20241014	131400	130395000	640000	640000	640000	640000	0
329	20241014	131300	130395000	640000	640000	640000	640000	0
330	20241014	131200	130395000	640000	640000	640000	640000	0
331	20241014	131100	130395000	640000	640000	640000	640000	0
332	20241014	131000	130395000	640000	640000	640000	640000	0
333	20241014	130900	130395000	640000	640000	640000	640000	0
334	20241014	130800	130395000	640000	640000	640000	640000	1
335	20241014	130700	129755000	641000	641000	641000	641000	0
336	20241014	130600	129755000	641000	641000	641000	641000	0
337	20241014	130500	129755000	641000	641000	641000	641000	3
338	20241014	130400	127832000	640000	640000	640000	640000	0
339	20241014	130300	127832000	640000	640000	640000	640000	0
340	20241014	130200	127832000	640000	640000	640000	640000	0
341	20241014	130100	127832000	640000	640000	640000	640000	0
342	20241014	130000	127832000	640000	640000	640000	640000	0
343	20241014	125900	127832000	640000	640000	640000	640000	1
344	20241014	125800	127192000	639000	639000	639000	639000	0
345	20241014	125700	127192000	639000	639000	639000	639000	0
346	20241014	125600	127192000	639000	639000	639000	639000	0
347	20241014	125500	127192000	639000	639000	639000	639000	0
348	20241014	125400	127192000	639000	639000	639000	639000	0
349	20241014	125300	127192000	639000	639000	639000	639000	0
350	20241014	125200	127192000	639000	639000	639000	639000	0
351	20241014	125100	127192000	639000	639000	639000	639000	0
352	20241014	125000	127192000	639000	639000	639000	639000	0
353	20241014	124900	127192000	639000	639000	639000	639000	1
354	20241014	124800	126553000	642000	642000	642000	642000	0
355	20241014	124700	126553000	642000	642000	642000	642000	2
356	20241014	124600	125269000	641000	641000	641000	641000	0
357	20241014	124500	125269000	641000	641000	641000	641000	0
358	20241014	124400	125269000	641000	641000	641000	641000	0
359	20241014	124300	125269000	641000	641000	641000	641000	0
360	20241014	124200	125269000	641000	640000	641000	640000	2
361	20241014	124100	123988000	639000	639000	639000	639000	1
362	20241014	124000	123349000	639000	639000	639000	639000	0
363	20241014	123900	123349000	639000	639000	639000	639000	2
364	20241014	123800	122071000	639000	639000	639000	639000	0
365	20241014	123700	122071000	639000	639000	639000	639000	0
366	20241014	123600	122071000	639000	639000	639000	639000	0
367	20241014	123500	122071000	639000	639000	639000	639000	0
368	20241014	123400	122071000	639000	639000	639000	639000	0
369	20241014	123300	122071000	639000	639000	639000	639000	0
370	20241014	123200	122071000	639000	639000	639000	639000	0
371	20241014	123100	122071000	639000	639000	639000	639000	0
372	20241014	123000	122071000	639000	639000	639000	639000	1
373	20241014	122900	121432000	639000	639000	639000	639000	0
374	20241014	122800	121432000	639000	639000	639000	639000	0
375	20241014	122700	121432000	639000	639000	639000	639000	0
376	20241014	122600	121432000	639000	639000	639000	639000	0
377	20241014	122500	121432000	639000	639000	639000	639000	0
378	20241014	122400	121432000	639000	639000	639000	639000	1
379	20241014	122300	120793000	639000	639000	639000	639000	0
380	20241014	122200	120793000	639000	639000	639000	639000	0
381	20241014	122100	120793000	639000	639000	639000	639000	0
382	20241014	122000	120793000	639000	639000	639000	639000	1
383	20241014	121900	120154000	640000	640000	640000	640000	0
384	20241014	121800	120154000	640000	640000	640000	640000	1
385	20241014	121700	119514000	639000	639000	639000	639000	0
386	20241014	121600	119514000	639000	639000	639000	639000	0
387	20241014	121500	119514000	639000	639000	639000	639000	0
388	20241014	121400	119514000	639000	639000	639000	639000	0
389	20241014	121300	119514000	639000	639000	639000	639000	0
390	20241014	121200	119514000	639000	639000	639000	639000	0
391	20241014	121100	119514000	639000	639000	639000	639000	1
392	20241014	121000	118875000	639000	639000	639000	639000	0
393	20241014	120900	118875000	639000	639000	639000	639000	0
394	20241014	120800	118875000	639000	639000	639000	639000	0
395	20241014	120700	118875000	639000	639000	639000	639000	0
396	20241014	120600	118875000	639000	639000	639000	639000	0
397	20241014	120500	118875000	639000	639000	639000	639000	0
398	20241014	120400	118875000	639000	639000	639000	639000	0
399	20241014	120300	118875000	639000	639000	639000	639000	0
400	20241014	120200	118875000	639000	639000	639000	639000	0
401	20241014	120100	118875000	639000	639000	639000	639000	1
402	20241014	120000	118236000	639000	639000	639000	639000	5
403	20241014	115900	115041000	639000	639000	639000	639000	2
404	20241014	115800	113763000	639000	639000	639000	639000	0
405	20241014	115700	113763000	639000	639000	639000	639000	0
406	20241014	115600	113763000	639000	639000	639000	639000	0
407	20241014	115500	113763000	639000	639000	639000	639000	0
408	20241014	115400	113763000	639000	639000	639000	639000	0
409	20241014	115300	113763000	639000	639000	639000	639000	0
410	20241014	115200	113763000	639000	639000	639000	639000	0
411	20241014	115100	113763000	639000	639000	639000	639000	1
412	20241014	115000	113124000	639000	639000	639000	639000	0
413	20241014	114900	113124000	639000	639000	639000	639000	0
414	20241014	114800	113124000	639000	639000	639000	639000	0
415	20241014	114700	113124000	639000	639000	639000	639000	0
416	20241014	114600	113124000	639000	639000	639000	639000	0
417	20241014	114500	113124000	639000	639000	639000	639000	0
418	20241014	114400	113124000	639000	639000	639000	639000	0
419	20241014	114300	113124000	639000	639000	639000	639000	0
420	20241014	114200	113124000	639000	639000	639000	639000	1
421	20241014	114100	112485000	640000	640000	640000	640000	1
422	20241014	114000	111845000	639000	640000	640000	639000	2
423	20241014	113900	110566000	640000	640000	640000	640000	0
424	20241014	113800	110566000	640000	640000	640000	640000	0
425	20241014	113700	110566000	640000	640000	640000	640000	0
426	20241014	113600	110566000	640000	640000	640000	640000	0
427	20241014	113500	110566000	640000	640000	640000	640000	0
428	20241014	113400	110566000	640000	640000	640000	640000	0
429	20241014	113300	110566000	640000	640000	640000	640000	0
430	20241014	113200	110566000	640000	640000	640000	640000	1
431	20241014	113100	109926000	640000	640000	640000	640000	0
432	20241014	113000	109926000	640000	640000	640000	640000	0
433	20241014	112900	109926000	640000	640000	640000	640000	1
434	20241014	112800	109286000	640000	640000	640000	640000	0
435	20241014	112700	109286000	640000	640000	640000	640000	0
436	20241014	112600	109286000	640000	640000	640000	640000	4
437	20241014	112500	106726000	640000	640000	640000	640000	0
438	20241014	112400	106726000	640000	640000	640000	640000	0
439	20241014	112300	106726000	640000	640000	640000	640000	2
440	20241014	112200	105446000	641000	641000	641000	641000	0
441	20241014	112100	105446000	641000	641000	641000	641000	0
442	20241014	112000	105446000	641000	641000	641000	641000	1
443	20241014	111900	104805000	640000	640000	640000	640000	0
444	20241014	111800	104805000	640000	640000	640000	640000	0
445	20241014	111700	104805000	640000	640000	640000	640000	0
446	20241014	111600	104805000	640000	640000	640000	640000	0
447	20241014	111500	104805000	640000	640000	640000	640000	0
448	20241014	111400	104805000	640000	640000	640000	640000	0
449	20241014	111300	104805000	640000	640000	640000	640000	1
450	20241014	111200	104165000	641000	641000	641000	641000	0
451	20241014	111100	104165000	641000	641000	641000	641000	0
452	20241014	111000	104165000	641000	641000	641000	641000	0
453	20241014	110900	104165000	641000	641000	641000	641000	0
454	20241014	110800	104165000	641000	641000	641000	641000	0
455	20241014	110700	104165000	641000	641000	641000	641000	0
456	20241014	110600	104165000	641000	641000	641000	641000	1
457	20241014	110500	103524000	640000	640000	640000	640000	0
458	20241014	110400	103524000	640000	639000	640000	639000	6
459	20241014	110300	99686000	639000	639000	639000	639000	0
460	20241014	110200	99686000	639000	639000	639000	639000	0
461	20241014	110100	99686000	639000	639000	639000	639000	2
462	20241014	110000	98408000	639000	639000	639000	639000	0
463	20241014	105900	98408000	639000	639000	639000	639000	4
464	20241014	105800	95852000	638000	639000	639000	638000	3
465	20241014	105700	93936000	638000	638000	638000	638000	0
466	20241014	105600	93936000	638000	638000	638000	638000	0
467	20241014	105500	93936000	638000	638000	638000	638000	0
468	20241014	105400	93936000	638000	638000	638000	638000	1
469	20241014	105300	93298000	639000	639000	639000	639000	1
470	20241014	105200	92659000	638000	638000	638000	638000	0
471	20241014	105100	92659000	638000	638000	638000	638000	0
472	20241014	105000	92659000	638000	638000	638000	638000	0
473	20241014	104900	92659000	638000	638000	638000	638000	0
474	20241014	104800	92659000	638000	638000	638000	638000	0
475	20241014	104700	92659000	638000	638000	638000	638000	0
476	20241014	104600	92659000	638000	638000	638000	638000	0
477	20241014	104500	92659000	638000	638000	638000	638000	4
478	20241014	104400	90107000	637000	637000	637000	637000	1
479	20241014	104300	89470000	637000	637000	637000	637000	0
480	20241014	104200	89470000	637000	638000	638000	637000	11
481	20241014	104100	82461000	638000	638000	638000	638000	1
482	20241014	104000	81823000	639000	639000	639000	639000	1
483	20241014	103900	81184000	639000	639000	639000	639000	0
484	20241014	103800	81184000	639000	639000	639000	639000	0
485	20241014	103700	81184000	639000	639000	639000	639000	0
486	20241014	103600	81184000	639000	639000	639000	639000	0
487	20241014	103500	81184000	639000	641000	641000	639000	15
488	20241014	103400	71581000	641000	641000	641000	641000	7
489	20241014	103300	67094000	641000	641000	641000	641000	0
490	20241014	103200	67094000	641000	642000	642000	641000	13
491	20241014	103100	58750000	645000	645000	645000	645000	0
492	20241014	103000	58750000	645000	642000	645000	642000	2
493	20241014	102900	57463000	642000	642000	642000	642000	0
494	20241014	102800	57463000	642000	642000	642000	642000	0
495	20241014	102700	57463000	642000	642000	642000	642000	0
496	20241014	102600	57463000	642000	642000	642000	642000	0
497	20241014	102500	57463000	642000	643000	643000	642000	13
498	20241014	102400	49106000	643000	643000	643000	643000	0
499	20241014	102300	49106000	643000	643000	643000	643000	0
500	20241014	102200	49106000	643000	645000	645000	643000	21
501	20241014	102100	35572000	646000	646000	646000	646000	0
502	20241014	102000	35572000	646000	646000	646000	646000	0
503	20241014	101900	35572000	646000	646000	646000	646000	0
504	20241014	101800	35572000	646000	646000	646000	646000	0
505	20241014	101700	35572000	646000	646000	646000	646000	1
506	20241014	101600	34926000	646000	646000	646000	646000	18
507	20241014	101500	23298000	646000	646000	646000	646000	0
508	20241014	101400	23298000	646000	646000	646000	646000	0
509	20241014	101300	23298000	646000	646000	646000	646000	0
510	20241014	101200	23298000	646000	646000	646000	646000	0
511	20241014	101100	23298000	646000	646000	646000	646000	0
512	20241014	101000	23298000	646000	646000	646000	646000	0
513	20241014	100900	23298000	646000	646000	646000	646000	0
514	20241014	100800	23298000	646000	646000	646000	646000	0
515	20241014	100700	23298000	646000	646000	646000	646000	0
516	20241014	100600	23298000	646000	646000	646000	646000	1
517	20241014	100500	22652000	646000	647000	647000	646000	2
518	20241014	100400	21359000	646000	646000	646000	646000	0
519	20241014	100300	21359000	646000	646000	646000	646000	0
520	20241014	100200	21359000	646000	646000	646000	646000	1
521	20241014	100100	20713000	646000	646000	646000	646000	0
522	20241014	100000	20713000	646000	648000	648000	646000	3
523	20241014	095900	18773000	648000	648000	648000	648000	0
524	20241014	095800	18773000	648000	648000	648000	648000	0
525	20241014	095700	18773000	648000	647000	648000	647000	2
526	20241014	095600	17478000	646000	646000	646000	646000	0
527	20241014	095500	17478000	646000	646000	646000	646000	0
528	20241014	095400	17478000	646000	646000	646000	646000	0
529	20241014	095300	17478000	646000	646000	646000	646000	0
530	20241014	095200	17478000	646000	646000	646000	646000	0
531	20241014	095100	17478000	646000	646000	646000	646000	0
532	20241014	095000	17478000	646000	646000	646000	646000	0
533	20241014	094900	17478000	646000	646000	646000	646000	0
534	20241014	094800	17478000	646000	646000	646000	646000	0
535	20241014	094700	17478000	646000	646000	646000	646000	1
536	20241014	094600	16832000	646000	646000	646000	646000	0
537	20241014	094500	16832000	646000	646000	646000	646000	0
538	20241014	094400	16832000	646000	646000	646000	646000	0
539	20241014	094300	16832000	646000	646000	646000	646000	0
540	20241014	094200	16832000	646000	646000	646000	646000	0
541	20241014	094100	16832000	646000	646000	646000	646000	0
542	20241014	094000	16832000	646000	646000	646000	646000	3
543	20241014	093900	14894000	646000	646000	646000	646000	0
544	20241014	093800	14894000	646000	646000	646000	646000	0
545	20241014	093700	14894000	646000	646000	646000	646000	1
546	20241014	093600	14248000	646000	646000	646000	646000	0
547	20241014	093500	14248000	646000	646000	646000	646000	0
548	20241014	093400	14248000	646000	646000	646000	646000	0
549	20241014	093300	14248000	646000	646000	646000	646000	0
550	20241014	093200	14248000	646000	646000	646000	646000	0
551	20241014	093100	14248000	646000	646000	646000	646000	0
552	20241014	093000	14248000	646000	646000	646000	646000	0
553	20241014	092900	14248000	646000	646000	646000	646000	0
554	20241014	092800	14248000	646000	646000	646000	646000	0
555	20241014	092700	14248000	646000	646000	646000	646000	1
556	20241014	092600	13602000	647000	647000	647000	647000	0
557	20241014	092500	13602000	647000	647000	647000	647000	0
558	20241014	092400	13602000	647000	647000	647000	647000	0
559	20241014	092300	13602000	647000	647000	647000	647000	0
560	20241014	092200	13602000	647000	647000	647000	647000	0
561	20241014	092100	13602000	647000	647000	647000	647000	0
562	20241014	092000	13602000	647000	646000	647000	646000	2
563	20241014	091900	12309000	645000	646000	646000	645000	3
564	20241014	091800	10372000	643000	643000	643000	643000	0
565	20241014	091700	10372000	643000	643000	643000	643000	0
566	20241014	091600	10372000	643000	643000	643000	643000	0
567	20241014	091500	10372000	643000	643000	643000	643000	0
568	20241014	091400	10372000	643000	648000	648000	643000	13
569	20241014	091300	1953000	650000	650000	650000	650000	2
570	20241014	091200	653000	653000	653000	653000	653000	0
571	20241014	091100	653000	653000	653000	653000	653000	0
572	20241014	091000	653000	653000	653000	653000	653000	0
573	20241014	090900	653000	653000	653000	653000	653000	0
574	20241014	090800	653000	653000	653000	653000	653000	0
575	20241014	090700	653000	653000	653000	653000	653000	0
576	20241014	090600	653000	653000	653000	653000	653000	0
577	20241014	090500	653000	653000	653000	653000	653000	0
578	20241014	090400	653000	653000	653000	653000	653000	0
579	20241014	090300	653000	653000	653000	653000	653000	0
580	20241014	090200	653000	653000	653000	653000	653000	0
581	20241014	090100	653000	653000	653000	653000	653000	0
582	20241014	090000	653000	653000	653000	653000	653000	1