KissMeData/003920/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184100	936788000	582000	582000	582000	582000	18
3	20240319	184000	936788000	582000	582000	582000	582000	0
4	20240319	183900	936788000	582000	582000	582000	582000	0
5	20240319	183800	936788000	582000	582000	582000	582000	0
6	20240319	183700	936788000	582000	582000	582000	582000	0
7	20240319	183600	936788000	582000	582000	582000	582000	0
8	20240319	183500	936788000	582000	582000	582000	582000	0
9	20240319	183400	936788000	582000	582000	582000	582000	0
10	20240319	183300	936788000	582000	582000	582000	582000	0
11	20240319	183200	936788000	582000	582000	582000	582000	0
12	20240319	183100	936788000	582000	582000	582000	582000	0
13	20240319	183000	936788000	582000	582000	582000	582000	0
14	20240319	182900	936788000	582000	582000	582000	582000	0
15	20240319	182800	936788000	582000	582000	582000	582000	0
16	20240319	182700	936788000	582000	582000	582000	582000	0
17	20240319	182600	936788000	582000	582000	582000	582000	0
18	20240319	182500	936788000	582000	582000	582000	582000	0
19	20240319	182400	936788000	582000	582000	582000	582000	0
20	20240319	182300	936788000	582000	582000	582000	582000	0
21	20240319	182200	936788000	582000	582000	582000	582000	0
22	20240319	182100	936788000	582000	582000	582000	582000	0
23	20240319	182000	936788000	582000	582000	582000	582000	0
24	20240319	181900	936788000	582000	582000	582000	582000	0
25	20240319	181800	936788000	582000	582000	582000	582000	0
26	20240319	181700	936788000	582000	582000	582000	582000	0
27	20240319	181600	936788000	582000	582000	582000	582000	0
28	20240319	181500	936788000	582000	582000	582000	582000	0
29	20240319	181400	936788000	582000	582000	582000	582000	0
30	20240319	181300	936788000	582000	582000	582000	582000	0
31	20240319	181200	936788000	582000	582000	582000	582000	0
32	20240319	181100	936788000	582000	582000	582000	582000	18
33	20240319	181000	936788000	582000	582000	582000	582000	0
34	20240319	180900	936788000	582000	582000	582000	582000	0
35	20240319	180800	936788000	582000	582000	582000	582000	0
36	20240319	180700	936788000	582000	582000	582000	582000	0
37	20240319	180600	936788000	582000	582000	582000	582000	0
38	20240319	180500	936788000	582000	582000	582000	582000	0
39	20240319	180400	936788000	582000	582000	582000	582000	0
40	20240319	180300	936788000	582000	582000	582000	582000	0
41	20240319	180200	936788000	582000	582000	582000	582000	0
42	20240319	180100	936788000	582000	582000	582000	582000	0
43	20240319	180000	936788000	582000	582000	582000	582000	0
44	20240319	175900	936788000	582000	582000	582000	582000	0
45	20240319	175800	936788000	582000	582000	582000	582000	0
46	20240319	175700	936788000	582000	582000	582000	582000	0
47	20240319	175600	936788000	582000	582000	582000	582000	0
48	20240319	175500	936788000	582000	582000	582000	582000	0
49	20240319	175400	936788000	582000	582000	582000	582000	0
50	20240319	175300	936788000	582000	582000	582000	582000	0
51	20240319	175200	936788000	582000	582000	582000	582000	0
52	20240319	175100	936788000	582000	582000	582000	582000	0
53	20240319	175000	936788000	582000	582000	582000	582000	0
54	20240319	174900	936788000	582000	582000	582000	582000	0
55	20240319	174800	936788000	582000	582000	582000	582000	0
56	20240319	174700	936788000	582000	582000	582000	582000	0
57	20240319	174600	936788000	582000	582000	582000	582000	0
58	20240319	174500	936788000	582000	582000	582000	582000	0
59	20240319	174400	936788000	582000	582000	582000	582000	0
60	20240319	174300	936788000	582000	582000	582000	582000	0
61	20240319	174200	936788000	582000	582000	582000	582000	0
62	20240319	174100	936788000	582000	582000	582000	582000	18
63	20240319	174000	936788000	582000	582000	582000	582000	0
64	20240319	173900	936788000	582000	582000	582000	582000	0
65	20240319	173800	936788000	582000	582000	582000	582000	0
66	20240319	173700	936788000	582000	582000	582000	582000	0
67	20240319	173600	936788000	582000	582000	582000	582000	0
68	20240319	173500	936788000	582000	582000	582000	582000	0
69	20240319	173400	936788000	582000	582000	582000	582000	0
70	20240319	173300	936788000	582000	582000	582000	582000	0
71	20240319	173200	936788000	582000	582000	582000	582000	0
72	20240319	173100	936788000	582000	582000	582000	582000	0
73	20240319	173000	936788000	582000	582000	582000	582000	0
74	20240319	172900	936788000	582000	582000	582000	582000	0
75	20240319	172800	936788000	582000	582000	582000	582000	0
76	20240319	172700	936788000	582000	582000	582000	582000	0
77	20240319	172600	936788000	582000	582000	582000	582000	0
78	20240319	172500	936788000	582000	582000	582000	582000	0
79	20240319	172400	936788000	582000	582000	582000	582000	0
80	20240319	172300	936788000	582000	582000	582000	582000	0
81	20240319	172200	936788000	582000	582000	582000	582000	0
82	20240319	172100	936788000	582000	582000	582000	582000	0
83	20240319	172000	936788000	582000	582000	582000	582000	0
84	20240319	171900	936788000	582000	582000	582000	582000	0
85	20240319	171800	936788000	582000	582000	582000	582000	0
86	20240319	171700	936788000	582000	582000	582000	582000	0
87	20240319	171600	936788000	582000	582000	582000	582000	0
88	20240319	171500	936788000	582000	582000	582000	582000	0
89	20240319	171400	936788000	582000	582000	582000	582000	0
90	20240319	171300	936788000	582000	582000	582000	582000	0
91	20240319	171200	936788000	582000	582000	582000	582000	0
92	20240319	171100	936788000	582000	582000	582000	582000	18
93	20240319	171000	936788000	582000	582000	582000	582000	0
94	20240319	170900	936788000	582000	582000	582000	582000	0
95	20240319	170800	936788000	582000	582000	582000	582000	0
96	20240319	170700	936788000	582000	582000	582000	582000	0
97	20240319	170600	936788000	582000	582000	582000	582000	0
98	20240319	170500	936788000	582000	582000	582000	582000	0
99	20240319	170400	936788000	582000	582000	582000	582000	0
100	20240319	170300	936788000	582000	582000	582000	582000	0
101	20240319	170200	936788000	582000	582000	582000	582000	0
102	20240319	170100	936788000	582000	582000	582000	582000	0
103	20240319	170000	936788000	582000	582000	582000	582000	0
104	20240319	165900	936788000	582000	582000	582000	582000	0
105	20240319	165800	936788000	582000	582000	582000	582000	0
106	20240319	165700	936788000	582000	582000	582000	582000	0
107	20240319	165600	936788000	582000	582000	582000	582000	0
108	20240319	165500	936788000	582000	582000	582000	582000	0
109	20240319	165400	936788000	582000	582000	582000	582000	0
110	20240319	165300	936788000	582000	582000	582000	582000	0
111	20240319	165200	936788000	582000	582000	582000	582000	0
112	20240319	165100	936788000	582000	582000	582000	582000	0
113	20240319	165000	936788000	582000	582000	582000	582000	0
114	20240319	164900	936788000	582000	582000	582000	582000	0
115	20240319	164800	936788000	582000	582000	582000	582000	0
116	20240319	164700	936788000	582000	582000	582000	582000	0
117	20240319	164600	936788000	582000	582000	582000	582000	0
118	20240319	164500	936788000	582000	582000	582000	582000	0
119	20240319	164400	936788000	582000	582000	582000	582000	0
120	20240319	164300	936788000	582000	582000	582000	582000	0
121	20240319	164200	936788000	582000	582000	582000	582000	0
122	20240319	164100	936788000	582000	582000	582000	582000	18
123	20240319	164000	936788000	582000	582000	582000	582000	0
124	20240319	163900	936788000	582000	582000	582000	582000	0
125	20240319	163800	936788000	582000	582000	582000	582000	0
126	20240319	163700	936788000	582000	582000	582000	582000	0
127	20240319	163600	936788000	582000	582000	582000	582000	0
128	20240319	163500	936788000	582000	582000	582000	582000	0
129	20240319	163400	936788000	582000	582000	582000	582000	0
130	20240319	163300	936788000	582000	582000	582000	582000	0
131	20240319	163200	936788000	582000	582000	582000	582000	0
132	20240319	163100	936788000	582000	582000	582000	582000	0
133	20240319	163000	936788000	582000	582000	582000	582000	0
134	20240319	162900	936788000	582000	582000	582000	582000	0
135	20240319	162800	936788000	582000	582000	582000	582000	0
136	20240319	162700	936788000	582000	582000	582000	582000	0
137	20240319	162600	936788000	582000	582000	582000	582000	0
138	20240319	162500	936788000	582000	582000	582000	582000	0
139	20240319	162400	936788000	582000	582000	582000	582000	0
140	20240319	162300	936788000	582000	582000	582000	582000	0
141	20240319	162200	936788000	582000	582000	582000	582000	0
142	20240319	162100	936788000	582000	582000	582000	582000	0
143	20240319	162000	936788000	582000	582000	582000	582000	0
144	20240319	161900	936788000	582000	582000	582000	582000	0
145	20240319	161800	936788000	582000	582000	582000	582000	0
146	20240319	161700	936788000	582000	582000	582000	582000	0
147	20240319	161600	936788000	582000	582000	582000	582000	0
148	20240319	161500	936788000	582000	582000	582000	582000	0
149	20240319	161400	936788000	582000	582000	582000	582000	0
150	20240319	161300	936788000	582000	582000	582000	582000	0
151	20240319	161200	936788000	582000	582000	582000	582000	0
152	20240319	161100	936788000	582000	582000	582000	582000	18
153	20240319	161000	936788000	582000	582000	582000	582000	0
154	20240319	160900	936788000	582000	582000	582000	582000	0
155	20240319	160800	936788000	582000	582000	582000	582000	0
156	20240319	160700	936788000	582000	582000	582000	582000	0
157	20240319	160600	936788000	582000	582000	582000	582000	0
158	20240319	160500	936788000	582000	582000	582000	582000	0
159	20240319	160400	936788000	582000	582000	582000	582000	0
160	20240319	160300	936788000	582000	582000	582000	582000	0
161	20240319	160200	936788000	582000	582000	582000	582000	0
162	20240319	160100	936788000	582000	582000	582000	582000	0
163	20240319	160000	936788000	582000	582000	582000	582000	0
164	20240319	155900	936788000	582000	582000	582000	582000	0
165	20240319	155800	936788000	582000	582000	582000	582000	0
166	20240319	155700	936788000	582000	582000	582000	582000	0
167	20240319	155600	936788000	582000	582000	582000	582000	0
168	20240319	155500	936788000	582000	582000	582000	582000	0
169	20240319	155400	936788000	582000	582000	582000	582000	0
170	20240319	155300	936788000	582000	582000	582000	582000	0
171	20240319	155200	936788000	582000	582000	582000	582000	0
172	20240319	155100	936788000	582000	582000	582000	582000	0
173	20240319	155000	936788000	582000	582000	582000	582000	0
174	20240319	154900	936788000	582000	582000	582000	582000	0
175	20240319	154800	936788000	582000	582000	582000	582000	0
176	20240319	154700	936788000	582000	582000	582000	582000	0
177	20240319	154600	936788000	582000	582000	582000	582000	0
178	20240319	154500	936788000	582000	582000	582000	582000	0
179	20240319	154400	936788000	582000	582000	582000	582000	0
180	20240319	154300	936788000	582000	582000	582000	582000	0
181	20240319	154200	936788000	582000	582000	582000	582000	0
182	20240319	154100	936788000	582000	582000	582000	582000	18
183	20240319	154000	936788000	582000	582000	582000	582000	0
184	20240319	153900	936788000	582000	582000	582000	582000	0
185	20240319	153800	936788000	582000	582000	582000	582000	0
186	20240319	153700	936788000	582000	582000	582000	582000	0
187	20240319	153600	936788000	582000	582000	582000	582000	0
188	20240319	153500	936788000	582000	582000	582000	582000	0
189	20240319	153400	936788000	582000	582000	582000	582000	0
190	20240319	153300	936788000	582000	582000	582000	582000	0
191	20240319	153200	936788000	582000	582000	582000	582000	0
192	20240319	153100	936788000	582000	582000	582000	582000	0
193	20240319	153000	936788000	582000	582000	582000	582000	18
194	20240319	152900	926312000	583000	583000	583000	583000	0
195	20240319	152800	926312000	583000	583000	583000	583000	0
196	20240319	152700	926312000	583000	583000	583000	583000	0
197	20240319	152600	926312000	583000	583000	583000	583000	0
198	20240319	152500	926312000	583000	583000	583000	583000	0
199	20240319	152400	926312000	583000	583000	583000	583000	0
200	20240319	152300	926312000	583000	583000	583000	583000	0
201	20240319	152200	926312000	583000	583000	583000	583000	0
202	20240319	152100	926312000	583000	583000	583000	583000	0
203	20240319	152000	926312000	583000	583000	583000	583000	0
204	20240319	151900	926312000	583000	582000	583000	582000	2
205	20240319	151800	925147000	583000	582000	583000	582000	2
206	20240319	151700	923982000	582000	582000	582000	582000	16
207	20240319	151600	914670000	582000	582000	582000	582000	1
208	20240319	151500	914088000	582000	582000	582000	582000	1
209	20240319	151400	913506000	582000	582000	583000	582000	7
210	20240319	151300	909431000	582000	582000	582000	582000	2
211	20240319	151200	908267000	582000	582000	582000	582000	4
212	20240319	151100	905939000	582000	583000	583000	582000	12
213	20240319	151000	898944000	582000	582000	582000	582000	1
214	20240319	150900	898362000	582000	582000	582000	582000	0
215	20240319	150800	898362000	582000	582000	582000	582000	0
216	20240319	150700	898362000	582000	582000	582000	582000	3
217	20240319	150600	896616000	583000	583000	583000	583000	3
218	20240319	150500	894867000	583000	583000	583000	583000	0
219	20240319	150400	894867000	583000	583000	583000	583000	0
220	20240319	150300	894867000	583000	583000	583000	583000	1
221	20240319	150200	894284000	583000	583000	583000	583000	0
222	20240319	150100	894284000	583000	583000	583000	583000	2
223	20240319	150000	893118000	582000	582000	582000	582000	9
224	20240319	145900	887880000	582000	582000	582000	582000	0
225	20240319	145800	887880000	582000	582000	582000	582000	0
226	20240319	145700	887880000	582000	582000	582000	582000	0
227	20240319	145600	887880000	582000	582000	582000	582000	0
228	20240319	145500	887880000	582000	582000	582000	582000	1
229	20240319	145400	887298000	583000	583000	583000	583000	1
230	20240319	145300	886715000	583000	583000	583000	583000	5
231	20240319	145200	883800000	583000	583000	583000	583000	0
232	20240319	145100	883800000	583000	583000	583000	583000	0
233	20240319	145000	883800000	583000	583000	583000	583000	1
234	20240319	144900	883217000	583000	583000	583000	583000	4
235	20240319	144800	880885000	583000	583000	583000	583000	0
236	20240319	144700	880885000	583000	583000	583000	583000	1
237	20240319	144600	880302000	584000	584000	584000	584000	0
238	20240319	144500	880302000	584000	584000	584000	584000	1
239	20240319	144400	879718000	585000	585000	585000	585000	0
240	20240319	144300	879718000	585000	585000	585000	585000	0
241	20240319	144200	879718000	585000	584000	585000	584000	18
242	20240319	144100	869205000	583000	583000	583000	583000	0
243	20240319	144000	869205000	583000	583000	583000	583000	4
244	20240319	143900	866873000	583000	583000	583000	583000	2
245	20240319	143800	865707000	583000	583000	583000	583000	1
246	20240319	143700	865124000	582000	582000	582000	582000	50
247	20240319	143600	836024000	582000	582000	582000	582000	0
248	20240319	143500	836024000	582000	582000	582000	582000	0
249	20240319	143400	836024000	582000	582000	582000	582000	0
250	20240319	143300	836024000	582000	582000	582000	582000	0
251	20240319	143200	836024000	582000	582000	582000	582000	0
252	20240319	143100	836024000	582000	582000	582000	582000	1
253	20240319	143000	835442000	584000	584000	584000	584000	1
254	20240319	142900	834858000	583000	583000	583000	583000	1
255	20240319	142800	834275000	582000	582000	582000	582000	13
256	20240319	142700	826709000	582000	582000	582000	582000	5
257	20240319	142600	823799000	582000	582000	582000	582000	10
258	20240319	142500	817979000	584000	583000	584000	583000	3
259	20240319	142400	816229000	582000	582000	582000	582000	0
260	20240319	142300	816229000	582000	582000	582000	582000	0
261	20240319	142200	816229000	582000	582000	582000	582000	0
262	20240319	142100	816229000	582000	582000	582000	582000	0
263	20240319	142000	816229000	582000	582000	582000	582000	0
264	20240319	141900	816229000	582000	582000	582000	582000	0
265	20240319	141800	816229000	582000	582000	582000	582000	0
266	20240319	141700	816229000	582000	582000	582000	582000	0
267	20240319	141600	816229000	582000	582000	582000	582000	0
268	20240319	141500	816229000	582000	582000	582000	582000	0
269	20240319	141400	816229000	582000	582000	582000	582000	0
270	20240319	141300	816229000	582000	582000	582000	582000	0
271	20240319	141200	816229000	582000	582000	582000	582000	0
272	20240319	141100	816229000	582000	582000	582000	582000	0
273	20240319	141000	816229000	582000	582000	582000	582000	1
274	20240319	140900	815647000	583000	583000	583000	583000	3
275	20240319	140800	813898000	582000	582000	582000	582000	2
276	20240319	140700	812734000	583000	583000	583000	583000	37
277	20240319	140600	791163000	583000	583000	583000	583000	15
278	20240319	140500	782418000	582000	582000	582000	582000	0
279	20240319	140400	782418000	582000	582000	582000	582000	0
280	20240319	140300	782418000	582000	582000	582000	582000	0
281	20240319	140200	782418000	582000	582000	582000	582000	1
282	20240319	140100	781836000	580000	580000	580000	580000	0
283	20240319	140000	781836000	580000	580000	580000	580000	0
284	20240319	135900	781836000	580000	580000	580000	580000	0
285	20240319	135800	781836000	580000	580000	580000	580000	0
286	20240319	135700	781836000	580000	580000	580000	580000	0
287	20240319	135600	781836000	580000	580000	580000	580000	0
288	20240319	135500	781836000	580000	580000	580000	580000	0
289	20240319	135400	781836000	580000	580000	580000	580000	0
290	20240319	135300	781836000	580000	580000	580000	580000	0
291	20240319	135200	781836000	580000	580000	580000	580000	0
292	20240319	135100	781836000	580000	580000	580000	580000	0
293	20240319	135000	781836000	580000	580000	580000	580000	0
294	20240319	134900	781836000	580000	580000	580000	580000	0
295	20240319	134800	781836000	580000	580000	580000	580000	0
296	20240319	134700	781836000	580000	580000	580000	580000	0
297	20240319	134600	781836000	580000	580000	580000	580000	0
298	20240319	134500	781836000	580000	580000	580000	580000	0
299	20240319	134400	781836000	580000	581000	581000	580000	30
300	20240319	134300	764431000	580000	580000	580000	580000	0
301	20240319	134200	764431000	580000	580000	580000	580000	0
302	20240319	134100	764431000	580000	580000	580000	580000	0
303	20240319	134000	764431000	580000	582000	582000	580000	190
304	20240319	133900	654138000	582000	582000	582000	582000	0
305	20240319	133800	654138000	582000	582000	582000	582000	0
306	20240319	133700	654138000	582000	582000	582000	582000	0
307	20240319	133600	654138000	582000	582000	582000	582000	5
308	20240319	133500	651228000	582000	583000	583000	582000	2
309	20240319	133400	650063000	581000	581000	581000	581000	0
310	20240319	133300	650063000	581000	581000	581000	581000	10
311	20240319	133200	644253000	582000	582000	582000	582000	89
312	20240319	133100	592455000	582000	582000	582000	582000	0
313	20240319	133000	592455000	582000	582000	582000	582000	0
314	20240319	132900	592455000	582000	582000	582000	582000	0
315	20240319	132800	592455000	582000	582000	582000	582000	0
316	20240319	132700	592455000	582000	582000	582000	582000	50
317	20240319	132600	563355000	583000	583000	583000	583000	0
318	20240319	132500	563355000	583000	583000	583000	583000	0
319	20240319	132400	563355000	583000	582000	583000	582000	12
320	20240319	132300	556361000	582000	582000	582000	582000	0
321	20240319	132200	556361000	582000	582000	582000	582000	1
322	20240319	132100	555779000	583000	583000	583000	583000	1
323	20240319	132000	555196000	583000	583000	583000	583000	1
324	20240319	131900	554613000	583000	583000	583000	583000	18
325	20240319	131800	544119000	583000	583000	583000	583000	0
326	20240319	131700	544119000	583000	583000	583000	583000	140
327	20240319	131600	462499000	584000	584000	584000	584000	0
328	20240319	131500	462499000	584000	584000	584000	584000	19
329	20240319	131400	451403000	584000	584000	584000	584000	0
330	20240319	131300	451403000	584000	584000	584000	584000	0
331	20240319	131200	451403000	584000	584000	584000	584000	0
332	20240319	131100	451403000	584000	584000	584000	584000	0
333	20240319	131000	451403000	584000	584000	584000	584000	0
334	20240319	130900	451403000	584000	584000	584000	584000	0
335	20240319	130800	451403000	584000	585000	585000	584000	3
336	20240319	130700	449650000	584000	584000	584000	584000	0
337	20240319	130600	449650000	584000	584000	584000	584000	0
338	20240319	130500	449650000	584000	584000	584000	584000	0
339	20240319	130400	449650000	584000	584000	584000	584000	0
340	20240319	130300	449650000	584000	584000	584000	584000	0
341	20240319	130200	449650000	584000	584000	584000	584000	0
342	20240319	130100	449650000	584000	584000	584000	584000	0
343	20240319	130000	449650000	584000	584000	584000	584000	0
344	20240319	125900	449650000	584000	584000	584000	584000	0
345	20240319	125800	449650000	584000	584000	584000	584000	0
346	20240319	125700	449650000	584000	584000	584000	584000	0
347	20240319	125600	449650000	584000	584000	584000	584000	0
348	20240319	125500	449650000	584000	584000	584000	584000	0
349	20240319	125400	449650000	584000	584000	584000	584000	0
350	20240319	125300	449650000	584000	584000	584000	584000	0
351	20240319	125200	449650000	584000	584000	584000	584000	0
352	20240319	125100	449650000	584000	584000	584000	584000	0
353	20240319	125000	449650000	584000	584000	584000	584000	0
354	20240319	124900	449650000	584000	584000	584000	584000	9
355	20240319	124800	444394000	584000	584000	584000	584000	3
356	20240319	124700	442642000	584000	584000	584000	584000	0
357	20240319	124600	442642000	584000	584000	584000	584000	0
358	20240319	124500	442642000	584000	584000	584000	584000	0
359	20240319	124400	442642000	584000	584000	584000	584000	0
360	20240319	124300	442642000	584000	584000	584000	584000	0
361	20240319	124200	442642000	584000	584000	584000	584000	5
362	20240319	124100	439722000	584000	584000	584000	584000	6
363	20240319	124000	436218000	584000	584000	584000	584000	0
364	20240319	123900	436218000	584000	584000	584000	584000	0
365	20240319	123800	436218000	584000	584000	584000	584000	0
366	20240319	123700	436218000	584000	584000	584000	584000	0
367	20240319	123600	436218000	584000	584000	584000	584000	0
368	20240319	123500	436218000	584000	584000	584000	584000	0
369	20240319	123400	436218000	584000	584000	584000	584000	4
370	20240319	123300	433882000	584000	584000	584000	584000	1
371	20240319	123200	433298000	584000	584000	584000	584000	4
372	20240319	123100	430962000	584000	584000	584000	584000	0
373	20240319	123000	430962000	584000	584000	584000	584000	0
374	20240319	122900	430962000	584000	584000	584000	584000	0
375	20240319	122800	430962000	584000	584000	584000	584000	0
376	20240319	122700	430962000	584000	584000	584000	584000	0
377	20240319	122600	430962000	584000	584000	584000	584000	0
378	20240319	122500	430962000	584000	584000	584000	584000	0
379	20240319	122400	430962000	584000	584000	584000	584000	0
380	20240319	122300	430962000	584000	584000	584000	584000	0
381	20240319	122200	430962000	584000	584000	584000	584000	0
382	20240319	122100	430962000	584000	584000	584000	584000	2
383	20240319	122000	429794000	584000	584000	584000	584000	1
384	20240319	121900	429210000	584000	584000	584000	584000	0
385	20240319	121800	429210000	584000	584000	584000	584000	0
386	20240319	121700	429210000	584000	584000	584000	584000	0
387	20240319	121600	429210000	584000	584000	584000	584000	0
388	20240319	121500	429210000	584000	584000	584000	584000	0
389	20240319	121400	429210000	584000	584000	584000	584000	73
390	20240319	121300	386578000	584000	584000	584000	584000	62
391	20240319	121200	350370000	585000	585000	585000	585000	0
392	20240319	121100	350370000	585000	585000	585000	585000	0
393	20240319	121000	350370000	585000	585000	585000	585000	0
394	20240319	120900	350370000	585000	585000	585000	585000	0
395	20240319	120800	350370000	585000	585000	585000	585000	0
396	20240319	120700	350370000	585000	585000	585000	585000	1
397	20240319	120600	349785000	585000	585000	585000	585000	0
398	20240319	120500	349785000	585000	585000	585000	585000	0
399	20240319	120400	349785000	585000	585000	585000	585000	0
400	20240319	120300	349785000	585000	585000	585000	585000	1
401	20240319	120200	349200000	585000	585000	585000	585000	0
402	20240319	120100	349200000	585000	585000	585000	585000	0
403	20240319	120000	349200000	585000	585000	585000	585000	0
404	20240319	115900	349200000	585000	585000	585000	585000	0
405	20240319	115800	349200000	585000	585000	585000	585000	0
406	20240319	115700	349200000	585000	585000	585000	585000	0
407	20240319	115600	349200000	585000	585000	585000	585000	0
408	20240319	115500	349200000	585000	585000	585000	585000	0
409	20240319	115400	349200000	585000	585000	585000	585000	0
410	20240319	115300	349200000	585000	585000	585000	585000	3
411	20240319	115200	347445000	584000	585000	585000	584000	8
412	20240319	115100	342766000	586000	586000	586000	586000	0
413	20240319	115000	342766000	586000	586000	586000	586000	0
414	20240319	114900	342766000	586000	586000	586000	586000	0
415	20240319	114800	342766000	586000	586000	586000	586000	1
416	20240319	114700	342180000	586000	586000	586000	586000	0
417	20240319	114600	342180000	586000	586000	586000	586000	0
418	20240319	114500	342180000	586000	586000	586000	586000	0
419	20240319	114400	342180000	586000	586000	586000	586000	0
420	20240319	114300	342180000	586000	586000	586000	586000	0
421	20240319	114200	342180000	586000	586000	586000	586000	0
422	20240319	114100	342180000	586000	586000	586000	586000	0
423	20240319	114000	342180000	586000	586000	586000	586000	0
424	20240319	113900	342180000	586000	586000	586000	586000	2
425	20240319	113800	341008000	586000	586000	586000	586000	0
426	20240319	113700	341008000	586000	586000	586000	586000	6
427	20240319	113600	337492000	586000	586000	586000	586000	0
428	20240319	113500	337492000	586000	586000	586000	586000	0
429	20240319	113400	337492000	586000	586000	586000	586000	0
430	20240319	113300	337492000	586000	587000	587000	586000	8
431	20240319	113200	332798000	587000	587000	587000	587000	0
432	20240319	113100	332798000	587000	587000	587000	587000	0
433	20240319	113000	332798000	587000	587000	587000	587000	5
434	20240319	112900	329863000	585000	585000	585000	585000	0
435	20240319	112800	329863000	585000	585000	585000	585000	0
436	20240319	112700	329863000	585000	585000	585000	585000	0
437	20240319	112600	329863000	585000	585000	585000	585000	0
438	20240319	112500	329863000	585000	585000	585000	585000	0
439	20240319	112400	329863000	585000	585000	585000	585000	4
440	20240319	112300	327523000	585000	585000	585000	585000	0
441	20240319	112200	327523000	585000	585000	585000	585000	0
442	20240319	112100	327523000	585000	585000	585000	585000	0
443	20240319	112000	327523000	585000	585000	585000	585000	0
444	20240319	111900	327523000	585000	585000	585000	585000	7
445	20240319	111800	323428000	587000	587000	587000	587000	5
446	20240319	111700	320493000	587000	587000	587000	587000	0
447	20240319	111600	320493000	587000	587000	587000	587000	0
448	20240319	111500	320493000	587000	587000	587000	587000	0
449	20240319	111400	320493000	587000	587000	587000	587000	0
450	20240319	111300	320493000	587000	587000	587000	587000	0
451	20240319	111200	320493000	587000	587000	587000	587000	0
452	20240319	111100	320493000	587000	587000	587000	587000	0
453	20240319	111000	320493000	587000	587000	587000	587000	1
454	20240319	110900	319906000	587000	587000	587000	587000	0
455	20240319	110800	319906000	587000	587000	587000	587000	0
456	20240319	110700	319906000	587000	587000	587000	587000	0
457	20240319	110600	319906000	587000	587000	587000	587000	0
458	20240319	110500	319906000	587000	587000	587000	587000	0
459	20240319	110400	319906000	587000	587000	587000	587000	0
460	20240319	110300	319906000	587000	587000	587000	587000	0
461	20240319	110200	319906000	587000	585000	587000	585000	4
462	20240319	110100	317560000	585000	585000	585000	585000	0
463	20240319	110000	317560000	585000	585000	585000	585000	0
464	20240319	105900	317560000	585000	585000	585000	585000	0
465	20240319	105800	317560000	585000	585000	585000	585000	16
466	20240319	105700	308200000	588000	588000	588000	588000	0
467	20240319	105600	308200000	588000	588000	588000	588000	0
468	20240319	105500	308200000	588000	585000	588000	585000	12
469	20240319	105400	301177000	589000	588000	589000	588000	3
470	20240319	105300	299412000	586000	586000	586000	586000	1
471	20240319	105200	298826000	585000	585000	585000	585000	15
472	20240319	105100	290051000	585000	585000	585000	585000	25
473	20240319	105000	275426000	586000	586000	586000	586000	21
474	20240319	104900	263120000	587000	587000	587000	587000	2
475	20240319	104800	261946000	586000	586000	586000	586000	0
476	20240319	104700	261946000	586000	586000	586000	586000	0
477	20240319	104600	261946000	586000	586000	586000	586000	0
478	20240319	104500	261946000	586000	586000	586000	586000	0
479	20240319	104400	261946000	586000	586000	586000	586000	1
480	20240319	104300	261360000	591000	591000	591000	591000	0
481	20240319	104200	261360000	591000	591000	591000	591000	0
482	20240319	104100	261360000	591000	591000	591000	591000	0
483	20240319	104000	261360000	591000	591000	591000	591000	0
484	20240319	103900	261360000	591000	591000	591000	591000	0
485	20240319	103800	261360000	591000	591000	591000	591000	0
486	20240319	103700	261360000	591000	591000	591000	591000	0
487	20240319	103600	261360000	591000	587000	591000	587000	13
488	20240319	103500	253719000	587000	585000	587000	585000	3
489	20240319	103400	251962000	587000	587000	587000	587000	1
490	20240319	103300	251375000	585000	585000	585000	585000	0
491	20240319	103200	251375000	585000	585000	585000	585000	8
492	20240319	103100	246695000	585000	585000	585000	585000	4
493	20240319	103000	244355000	585000	585000	586000	585000	9
494	20240319	102900	239087000	585000	585000	585000	585000	5
495	20240319	102800	236162000	585000	585000	585000	585000	1
496	20240319	102700	235577000	585000	585000	585000	585000	0
497	20240319	102600	235577000	585000	585000	585000	585000	0
498	20240319	102500	235577000	585000	585000	585000	585000	0
499	20240319	102400	235577000	585000	585000	585000	585000	1
500	20240319	102300	234992000	586000	586000	586000	586000	0
501	20240319	102200	234992000	586000	586000	586000	585000	42
502	20240319	102100	210411000	587000	587000	587000	587000	0
503	20240319	102000	210411000	587000	587000	587000	587000	0
504	20240319	101900	210411000	587000	587000	587000	587000	3
505	20240319	101800	208650000	586000	586000	586000	586000	0
506	20240319	101700	208650000	586000	586000	586000	586000	0
507	20240319	101600	208650000	586000	586000	586000	586000	0
508	20240319	101500	208650000	586000	586000	586000	586000	0
509	20240319	101400	208650000	586000	586000	586000	586000	0
510	20240319	101300	208650000	586000	586000	586000	586000	5
511	20240319	101200	205720000	586000	586000	586000	586000	0
512	20240319	101100	205720000	586000	586000	586000	586000	0
513	20240319	101000	205720000	586000	586000	586000	586000	1
514	20240319	100900	205134000	585000	585000	585000	585000	10
515	20240319	100800	199284000	586000	586000	586000	586000	3
516	20240319	100700	197526000	586000	586000	586000	586000	1
517	20240319	100600	196940000	586000	586000	586000	586000	0
518	20240319	100500	196940000	586000	586000	586000	586000	3
519	20240319	100400	195182000	586000	586000	586000	586000	0
520	20240319	100300	195182000	586000	586000	586000	586000	1
521	20240319	100200	194596000	585000	586000	586000	585000	37
522	20240319	100100	172945000	585000	586000	586000	585000	35
523	20240319	100000	152458000	586000	586000	586000	586000	0
524	20240319	095900	152458000	586000	586000	586000	586000	5
525	20240319	095800	149528000	587000	587000	587000	587000	0
526	20240319	095700	149528000	587000	587000	587000	587000	0
527	20240319	095600	149528000	587000	587000	587000	587000	0
528	20240319	095500	149528000	587000	587000	587000	587000	4
529	20240319	095400	147180000	587000	587000	587000	587000	0
530	20240319	095300	147180000	587000	587000	587000	587000	0
531	20240319	095200	147180000	587000	587000	587000	587000	0
532	20240319	095100	147180000	587000	587000	587000	587000	0
533	20240319	095000	147180000	587000	588000	588000	587000	20
534	20240319	094900	135436000	587000	587000	587000	587000	0
535	20240319	094800	135436000	587000	587000	587000	587000	0
536	20240319	094700	135436000	587000	587000	587000	587000	10
537	20240319	094600	129566000	588000	587000	588000	587000	21
538	20240319	094500	117223000	587000	587000	587000	587000	3
539	20240319	094400	115462000	588000	588000	588000	588000	0
540	20240319	094300	115462000	588000	588000	588000	588000	0
541	20240319	094200	115462000	588000	588000	588000	588000	0
542	20240319	094100	115462000	588000	588000	588000	588000	0
543	20240319	094000	115462000	588000	588000	588000	588000	0
544	20240319	093900	115462000	588000	588000	588000	588000	0
545	20240319	093800	115462000	588000	588000	588000	588000	5
546	20240319	093700	112522000	584000	586000	586000	584000	40
547	20240319	093600	89116000	586000	586000	586000	586000	2
548	20240319	093500	87944000	586000	586000	586000	586000	0
549	20240319	093400	87944000	586000	586000	586000	586000	15
550	20240319	093300	79154000	586000	587000	587000	586000	9
551	20240319	093200	73876000	587000	587000	587000	587000	0
552	20240319	093100	73876000	587000	587000	587000	587000	0
553	20240319	093000	73876000	587000	587000	587000	587000	1
554	20240319	092900	73289000	586000	586000	586000	586000	0
555	20240319	092800	73289000	586000	586000	586000	586000	0
556	20240319	092700	73289000	586000	586000	586000	586000	0
557	20240319	092600	73289000	586000	586000	586000	586000	5
558	20240319	092500	70359000	588000	588000	588000	588000	0
559	20240319	092400	70359000	588000	588000	588000	588000	1
560	20240319	092300	69771000	586000	586000	586000	586000	20
561	20240319	092200	58051000	586000	587000	587000	586000	10
562	20240319	092100	52189000	586000	586000	586000	586000	0
563	20240319	092000	52189000	586000	586000	586000	586000	0
564	20240319	091900	52189000	586000	586000	586000	586000	0
565	20240319	091800	52189000	586000	586000	586000	586000	0
566	20240319	091700	52189000	586000	586000	586000	586000	5
567	20240319	091600	49259000	588000	588000	588000	588000	0
568	20240319	091500	49259000	588000	588000	588000	588000	0
569	20240319	091400	49259000	588000	588000	588000	588000	0
570	20240319	091300	49259000	588000	588000	588000	588000	2
571	20240319	091200	48083000	587000	587000	587000	587000	0
572	20240319	091100	48083000	587000	586000	587000	586000	59
573	20240319	091000	13506000	587000	588000	588000	587000	17
574	20240319	090900	3524000	586000	586000	586000	586000	0
575	20240319	090800	3524000	586000	586000	586000	586000	0
576	20240319	090700	3524000	586000	587000	587000	586000	5
577	20240319	090600	591000	591000	591000	591000	591000	0
578	20240319	090500	591000	591000	591000	591000	591000	0
579	20240319	090400	591000	591000	591000	591000	591000	0
580	20240319	090300	591000	591000	591000	591000	591000	0
581	20240319	090200	591000	591000	591000	591000	591000	0
582	20240319	090100	591000	591000	591000	591000	591000	0
583	20240319	090000	591000	591000	591000	591000	591000	1