KissMeData/003240/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183900	258208000	639000	639000	639000	639000	26
3	20241004	183800	258208000	639000	639000	639000	639000	0
4	20241004	183700	258208000	639000	639000	639000	639000	0
5	20241004	183600	258208000	639000	639000	639000	639000	0
6	20241004	183500	258208000	639000	639000	639000	639000	0
7	20241004	183400	258208000	639000	639000	639000	639000	0
8	20241004	183300	258208000	639000	639000	639000	639000	0
9	20241004	183200	258208000	639000	639000	639000	639000	0
10	20241004	183100	258208000	639000	639000	639000	639000	0
11	20241004	183000	258208000	639000	639000	639000	639000	0
12	20241004	182900	258208000	639000	639000	639000	639000	0
13	20241004	182800	258208000	639000	639000	639000	639000	0
14	20241004	182700	258208000	639000	639000	639000	639000	0
15	20241004	182600	258208000	639000	639000	639000	639000	0
16	20241004	182500	258208000	639000	639000	639000	639000	0
17	20241004	182400	258208000	639000	639000	639000	639000	0
18	20241004	182300	258208000	639000	639000	639000	639000	0
19	20241004	182200	258208000	639000	639000	639000	639000	0
20	20241004	182100	258208000	639000	639000	639000	639000	0
21	20241004	182000	258208000	639000	639000	639000	639000	0
22	20241004	181900	258208000	639000	639000	639000	639000	0
23	20241004	181800	258208000	639000	639000	639000	639000	0
24	20241004	181700	258208000	639000	639000	639000	639000	0
25	20241004	181600	258208000	639000	639000	639000	639000	0
26	20241004	181500	258208000	639000	639000	639000	639000	0
27	20241004	181400	258208000	639000	639000	639000	639000	0
28	20241004	181300	258208000	639000	639000	639000	639000	0
29	20241004	181200	258208000	639000	639000	639000	639000	0
30	20241004	181100	258208000	639000	639000	639000	639000	0
31	20241004	181000	258208000	639000	639000	639000	639000	0
32	20241004	180900	258208000	639000	639000	639000	639000	26
33	20241004	180800	258208000	639000	639000	639000	639000	0
34	20241004	180700	258208000	639000	639000	639000	639000	0
35	20241004	180600	258208000	639000	639000	639000	639000	0
36	20241004	180500	258208000	639000	639000	639000	639000	0
37	20241004	180400	258208000	639000	639000	639000	639000	0
38	20241004	180300	258208000	639000	639000	639000	639000	0
39	20241004	180200	258208000	639000	639000	639000	639000	0
40	20241004	180100	258208000	639000	639000	639000	639000	0
41	20241004	180000	258208000	639000	639000	639000	639000	0
42	20241004	175900	258208000	639000	639000	639000	639000	0
43	20241004	175800	258208000	639000	639000	639000	639000	0
44	20241004	175700	258208000	639000	639000	639000	639000	0
45	20241004	175600	258208000	639000	639000	639000	639000	0
46	20241004	175500	258208000	639000	639000	639000	639000	0
47	20241004	175400	258208000	639000	639000	639000	639000	0
48	20241004	175300	258208000	639000	639000	639000	639000	0
49	20241004	175200	258208000	639000	639000	639000	639000	0
50	20241004	175100	258208000	639000	639000	639000	639000	0
51	20241004	175000	258208000	639000	639000	639000	639000	0
52	20241004	174900	258208000	639000	639000	639000	639000	0
53	20241004	174800	258208000	639000	639000	639000	639000	0
54	20241004	174700	258208000	639000	639000	639000	639000	0
55	20241004	174600	258208000	639000	639000	639000	639000	0
56	20241004	174500	258208000	639000	639000	639000	639000	0
57	20241004	174400	258208000	639000	639000	639000	639000	0
58	20241004	174300	258208000	639000	639000	639000	639000	0
59	20241004	174200	258208000	639000	639000	639000	639000	0
60	20241004	174100	258208000	639000	639000	639000	639000	0
61	20241004	174000	258208000	639000	639000	639000	639000	0
62	20241004	173900	258208000	639000	639000	639000	639000	26
63	20241004	173800	258208000	639000	639000	639000	639000	0
64	20241004	173700	258208000	639000	639000	639000	639000	0
65	20241004	173600	258208000	639000	639000	639000	639000	0
66	20241004	173500	258208000	639000	639000	639000	639000	0
67	20241004	173400	258208000	639000	639000	639000	639000	0
68	20241004	173300	258208000	639000	639000	639000	639000	0
69	20241004	173200	258208000	639000	639000	639000	639000	0
70	20241004	173100	258208000	639000	639000	639000	639000	0
71	20241004	173000	258208000	639000	639000	639000	639000	0
72	20241004	172900	258208000	639000	639000	639000	639000	0
73	20241004	172800	258208000	639000	639000	639000	639000	0
74	20241004	172700	258208000	639000	639000	639000	639000	0
75	20241004	172600	258208000	639000	639000	639000	639000	0
76	20241004	172500	258208000	639000	639000	639000	639000	0
77	20241004	172400	258208000	639000	639000	639000	639000	0
78	20241004	172300	258208000	639000	639000	639000	639000	0
79	20241004	172200	258208000	639000	639000	639000	639000	0
80	20241004	172100	258208000	639000	639000	639000	639000	0
81	20241004	172000	258208000	639000	639000	639000	639000	0
82	20241004	171900	258208000	639000	639000	639000	639000	0
83	20241004	171800	258208000	639000	639000	639000	639000	0
84	20241004	171700	258208000	639000	639000	639000	639000	0
85	20241004	171600	258208000	639000	639000	639000	639000	0
86	20241004	171500	258208000	639000	639000	639000	639000	0
87	20241004	171400	258208000	639000	639000	639000	639000	0
88	20241004	171300	258208000	639000	639000	639000	639000	0
89	20241004	171200	258208000	639000	639000	639000	639000	0
90	20241004	171100	258208000	639000	639000	639000	639000	0
91	20241004	171000	258208000	639000	639000	639000	639000	0
92	20241004	170900	258208000	639000	639000	639000	639000	26
93	20241004	170800	258208000	639000	639000	639000	639000	0
94	20241004	170700	258208000	639000	639000	639000	639000	0
95	20241004	170600	258208000	639000	639000	639000	639000	0
96	20241004	170500	258208000	639000	639000	639000	639000	0
97	20241004	170400	258208000	639000	639000	639000	639000	0
98	20241004	170300	258208000	639000	639000	639000	639000	0
99	20241004	170200	258208000	639000	639000	639000	639000	0
100	20241004	170100	258208000	639000	639000	639000	639000	0
101	20241004	170000	258208000	639000	639000	639000	639000	0
102	20241004	165900	258208000	639000	639000	639000	639000	0
103	20241004	165800	258208000	639000	639000	639000	639000	0
104	20241004	165700	258208000	639000	639000	639000	639000	0
105	20241004	165600	258208000	639000	639000	639000	639000	0
106	20241004	165500	258208000	639000	639000	639000	639000	0
107	20241004	165400	258208000	639000	639000	639000	639000	0
108	20241004	165300	258208000	639000	639000	639000	639000	0
109	20241004	165200	258208000	639000	639000	639000	639000	0
110	20241004	165100	258208000	639000	639000	639000	639000	0
111	20241004	165000	258208000	639000	639000	639000	639000	0
112	20241004	164900	258208000	639000	639000	639000	639000	0
113	20241004	164800	258208000	639000	639000	639000	639000	0
114	20241004	164700	258208000	639000	639000	639000	639000	0
115	20241004	164600	258208000	639000	639000	639000	639000	0
116	20241004	164500	258208000	639000	639000	639000	639000	0
117	20241004	164400	258208000	639000	639000	639000	639000	0
118	20241004	164300	258208000	639000	639000	639000	639000	0
119	20241004	164200	258208000	639000	639000	639000	639000	0
120	20241004	164100	258208000	639000	639000	639000	639000	0
121	20241004	164000	258208000	639000	639000	639000	639000	0
122	20241004	163900	258208000	639000	639000	639000	639000	26
123	20241004	163800	258208000	639000	639000	639000	639000	0
124	20241004	163700	258208000	639000	639000	639000	639000	0
125	20241004	163600	258208000	639000	639000	639000	639000	0
126	20241004	163500	258208000	639000	639000	639000	639000	0
127	20241004	163400	258208000	639000	639000	639000	639000	0
128	20241004	163300	258208000	639000	639000	639000	639000	0
129	20241004	163200	258208000	639000	639000	639000	639000	0
130	20241004	163100	258208000	639000	639000	639000	639000	0
131	20241004	163000	258208000	639000	639000	639000	639000	0
132	20241004	162900	258208000	639000	639000	639000	639000	0
133	20241004	162800	258208000	639000	639000	639000	639000	0
134	20241004	162700	258208000	639000	639000	639000	639000	0
135	20241004	162600	258208000	639000	639000	639000	639000	0
136	20241004	162500	258208000	639000	639000	639000	639000	0
137	20241004	162400	258208000	639000	639000	639000	639000	0
138	20241004	162300	258208000	639000	639000	639000	639000	0
139	20241004	162200	258208000	639000	639000	639000	639000	0
140	20241004	162100	258208000	639000	639000	639000	639000	0
141	20241004	162000	258208000	639000	639000	639000	639000	0
142	20241004	161900	258208000	639000	639000	639000	639000	0
143	20241004	161800	258208000	639000	639000	639000	639000	0
144	20241004	161700	258208000	639000	639000	639000	639000	0
145	20241004	161600	258208000	639000	639000	639000	639000	0
146	20241004	161500	258208000	639000	639000	639000	639000	0
147	20241004	161400	258208000	639000	639000	639000	639000	0
148	20241004	161300	258208000	639000	639000	639000	639000	0
149	20241004	161200	258208000	639000	639000	639000	639000	0
150	20241004	161100	258208000	639000	639000	639000	639000	0
151	20241004	161000	258208000	639000	639000	639000	639000	0
152	20241004	160900	258208000	639000	639000	639000	639000	26
153	20241004	160800	258208000	639000	639000	639000	639000	0
154	20241004	160700	258208000	639000	639000	639000	639000	0
155	20241004	160600	258208000	639000	639000	639000	639000	0
156	20241004	160500	258208000	639000	639000	639000	639000	0
157	20241004	160400	258208000	639000	639000	639000	639000	0
158	20241004	160300	258208000	639000	639000	639000	639000	0
159	20241004	160200	258208000	639000	639000	639000	639000	0
160	20241004	160100	258208000	639000	639000	639000	639000	0
161	20241004	160000	258208000	639000	639000	639000	639000	0
162	20241004	155900	258208000	639000	639000	639000	639000	0
163	20241004	155800	258208000	639000	639000	639000	639000	0
164	20241004	155700	258208000	639000	639000	639000	639000	0
165	20241004	155600	258208000	639000	639000	639000	639000	0
166	20241004	155500	258208000	639000	639000	639000	639000	0
167	20241004	155400	258208000	639000	639000	639000	639000	0
168	20241004	155300	258208000	639000	639000	639000	639000	0
169	20241004	155200	258208000	639000	639000	639000	639000	0
170	20241004	155100	258208000	639000	639000	639000	639000	0
171	20241004	155000	258208000	639000	639000	639000	639000	0
172	20241004	154900	258208000	639000	639000	639000	639000	0
173	20241004	154800	258208000	639000	639000	639000	639000	0
174	20241004	154700	258208000	639000	639000	639000	639000	0
175	20241004	154600	258208000	639000	639000	639000	639000	0
176	20241004	154500	258208000	639000	639000	639000	639000	0
177	20241004	154400	258208000	639000	639000	639000	639000	0
178	20241004	154300	258208000	639000	639000	639000	639000	0
179	20241004	154200	258208000	639000	639000	639000	639000	0
180	20241004	154100	258208000	639000	639000	639000	639000	0
181	20241004	154000	258208000	639000	639000	639000	639000	0
182	20241004	153900	258208000	639000	639000	639000	639000	26
183	20241004	153800	258208000	639000	639000	639000	639000	0
184	20241004	153700	258208000	639000	639000	639000	639000	0
185	20241004	153600	258208000	639000	639000	639000	639000	0
186	20241004	153500	258208000	639000	639000	639000	639000	0
187	20241004	153400	258208000	639000	639000	639000	639000	0
188	20241004	153300	258208000	639000	639000	639000	639000	0
189	20241004	153200	258208000	639000	639000	639000	639000	0
190	20241004	153100	258208000	639000	639000	639000	639000	0
191	20241004	153000	258208000	639000	639000	639000	639000	26
192	20241004	152900	241594000	641000	641000	641000	641000	0
193	20241004	152800	241594000	641000	641000	641000	641000	0
194	20241004	152700	241594000	641000	641000	641000	641000	0
195	20241004	152600	241594000	641000	641000	641000	641000	0
196	20241004	152500	241594000	641000	641000	641000	641000	0
197	20241004	152400	241594000	641000	641000	641000	641000	0
198	20241004	152300	241594000	641000	641000	641000	641000	0
199	20241004	152200	241594000	641000	641000	641000	641000	0
200	20241004	152100	241594000	641000	641000	641000	641000	0
201	20241004	152000	241594000	641000	641000	641000	641000	0
202	20241004	151900	241594000	641000	639000	641000	639000	7
203	20241004	151800	237109000	639000	639000	639000	639000	0
204	20241004	151700	237109000	639000	639000	639000	639000	0
205	20241004	151600	237109000	639000	639000	639000	639000	0
206	20241004	151500	237109000	639000	639000	639000	639000	0
207	20241004	151400	237109000	639000	639000	639000	639000	0
208	20241004	151300	237109000	639000	639000	639000	639000	4
209	20241004	151200	234553000	639000	639000	639000	639000	0
210	20241004	151100	234553000	639000	639000	639000	639000	0
211	20241004	151000	234553000	639000	639000	639000	639000	5
212	20241004	150900	231358000	640000	640000	640000	640000	0
213	20241004	150800	231358000	640000	640000	640000	640000	0
214	20241004	150700	231358000	640000	640000	640000	640000	0
215	20241004	150600	231358000	640000	640000	640000	640000	0
216	20241004	150500	231358000	640000	640000	640000	640000	0
217	20241004	150400	231358000	640000	640000	640000	640000	0
218	20241004	150300	231358000	640000	640000	640000	640000	1
219	20241004	150200	230718000	640000	640000	640000	640000	0
220	20241004	150100	230718000	640000	640000	640000	640000	0
221	20241004	150000	230718000	640000	640000	640000	640000	1
222	20241004	145900	230078000	640000	640000	640000	640000	0
223	20241004	145800	230078000	640000	640000	640000	640000	0
224	20241004	145700	230078000	640000	640000	640000	640000	0
225	20241004	145600	230078000	640000	640000	640000	640000	0
226	20241004	145500	230078000	640000	640000	640000	640000	0
227	20241004	145400	230078000	640000	640000	640000	640000	0
228	20241004	145300	230078000	640000	640000	640000	640000	0
229	20241004	145200	230078000	640000	640000	640000	640000	0
230	20241004	145100	230078000	640000	640000	640000	640000	0
231	20241004	145000	230078000	640000	640000	640000	640000	0
232	20241004	144900	230078000	640000	640000	640000	640000	0
233	20241004	144800	230078000	640000	640000	640000	640000	0
234	20241004	144700	230078000	640000	640000	640000	640000	0
235	20241004	144600	230078000	640000	640000	640000	640000	0
236	20241004	144500	230078000	640000	640000	640000	640000	0
237	20241004	144400	230078000	640000	640000	640000	640000	0
238	20241004	144300	230078000	640000	640000	640000	640000	0
239	20241004	144200	230078000	640000	640000	640000	640000	0
240	20241004	144100	230078000	640000	640000	640000	640000	0
241	20241004	144000	230078000	640000	640000	640000	640000	0
242	20241004	143900	230078000	640000	640000	640000	640000	0
243	20241004	143800	230078000	640000	640000	640000	640000	0
244	20241004	143700	230078000	640000	640000	640000	640000	0
245	20241004	143600	230078000	640000	640000	640000	640000	0
246	20241004	143500	230078000	640000	640000	640000	640000	0
247	20241004	143400	230078000	640000	640000	640000	640000	0
248	20241004	143300	230078000	640000	640000	640000	640000	0
249	20241004	143200	230078000	640000	640000	640000	640000	8
250	20241004	143100	224958000	640000	640000	640000	640000	0
251	20241004	143000	224958000	640000	640000	640000	640000	0
252	20241004	142900	224958000	640000	640000	640000	640000	0
253	20241004	142800	224958000	640000	640000	640000	640000	0
254	20241004	142700	224958000	640000	640000	640000	640000	0
255	20241004	142600	224958000	640000	640000	640000	640000	0
256	20241004	142500	224958000	640000	640000	640000	640000	0
257	20241004	142400	224958000	640000	640000	640000	640000	0
258	20241004	142300	224958000	640000	640000	640000	640000	0
259	20241004	142200	224958000	640000	640000	640000	640000	0
260	20241004	142100	224958000	640000	640000	640000	640000	0
261	20241004	142000	224958000	640000	640000	640000	640000	0
262	20241004	141900	224958000	640000	640000	640000	640000	0
263	20241004	141800	224958000	640000	640000	640000	640000	0
264	20241004	141700	224958000	640000	640000	640000	640000	0
265	20241004	141600	224958000	640000	640000	640000	640000	0
266	20241004	141500	224958000	640000	640000	640000	640000	0
267	20241004	141400	224958000	640000	640000	640000	640000	0
268	20241004	141300	224958000	640000	640000	640000	640000	0
269	20241004	141200	224958000	640000	640000	640000	640000	0
270	20241004	141100	224958000	640000	640000	640000	640000	0
271	20241004	141000	224958000	640000	640000	640000	640000	0
272	20241004	140900	224958000	640000	640000	640000	640000	0
273	20241004	140800	224958000	640000	640000	640000	640000	0
274	20241004	140700	224958000	640000	640000	640000	640000	0
275	20241004	140600	224958000	640000	640000	640000	640000	0
276	20241004	140500	224958000	640000	640000	640000	640000	0
277	20241004	140400	224958000	640000	640000	640000	640000	0
278	20241004	140300	224958000	640000	640000	640000	640000	0
279	20241004	140200	224958000	640000	640000	640000	640000	3
280	20241004	140100	223038000	640000	640000	640000	640000	0
281	20241004	140000	223038000	640000	640000	640000	640000	0
282	20241004	135900	223038000	640000	640000	640000	640000	0
283	20241004	135800	223038000	640000	640000	640000	640000	0
284	20241004	135700	223038000	640000	640000	640000	640000	0
285	20241004	135600	223038000	640000	640000	640000	640000	0
286	20241004	135500	223038000	640000	640000	640000	640000	0
287	20241004	135400	223038000	640000	640000	640000	640000	0
288	20241004	135300	223038000	640000	640000	640000	640000	0
289	20241004	135200	223038000	640000	640000	640000	640000	0
290	20241004	135100	223038000	640000	640000	640000	640000	0
291	20241004	135000	223038000	640000	640000	640000	640000	1
292	20241004	134900	222398000	640000	640000	640000	640000	0
293	20241004	134800	222398000	640000	640000	640000	640000	0
294	20241004	134700	222398000	640000	640000	640000	640000	0
295	20241004	134600	222398000	640000	640000	640000	640000	0
296	20241004	134500	222398000	640000	640000	640000	640000	0
297	20241004	134400	222398000	640000	640000	640000	640000	0
298	20241004	134300	222398000	640000	640000	640000	640000	0
299	20241004	134200	222398000	640000	640000	640000	640000	0
300	20241004	134100	222398000	640000	640000	640000	640000	0
301	20241004	134000	222398000	640000	640000	640000	640000	0
302	20241004	133900	222398000	640000	640000	640000	640000	0
303	20241004	133800	222398000	640000	640000	640000	640000	1
304	20241004	133700	221758000	640000	640000	640000	640000	0
305	20241004	133600	221758000	640000	640000	640000	640000	0
306	20241004	133500	221758000	640000	640000	640000	640000	0
307	20241004	133400	221758000	640000	640000	640000	640000	0
308	20241004	133300	221758000	640000	640000	640000	640000	0
309	20241004	133200	221758000	640000	640000	640000	640000	0
310	20241004	133100	221758000	640000	640000	640000	640000	0
311	20241004	133000	221758000	640000	640000	640000	640000	0
312	20241004	132900	221758000	640000	640000	640000	640000	0
313	20241004	132800	221758000	640000	640000	640000	640000	0
314	20241004	132700	221758000	640000	640000	640000	640000	0
315	20241004	132600	221758000	640000	640000	640000	640000	0
316	20241004	132500	221758000	640000	640000	640000	640000	0
317	20241004	132400	221758000	640000	640000	640000	640000	0
318	20241004	132300	221758000	640000	640000	640000	640000	0
319	20241004	132200	221758000	640000	640000	640000	640000	0
320	20241004	132100	221758000	640000	640000	640000	640000	1
321	20241004	132000	221118000	639000	639000	639000	639000	0
322	20241004	131900	221118000	639000	639000	639000	639000	0
323	20241004	131800	221118000	639000	639000	639000	639000	0
324	20241004	131700	221118000	639000	639000	639000	639000	0
325	20241004	131600	221118000	639000	639000	639000	639000	35
326	20241004	131500	198753000	639000	639000	639000	639000	0
327	20241004	131400	198753000	639000	639000	639000	639000	0
328	20241004	131300	198753000	639000	639000	639000	639000	0
329	20241004	131200	198753000	639000	639000	639000	639000	0
330	20241004	131100	198753000	639000	639000	639000	639000	0
331	20241004	131000	198753000	639000	639000	639000	639000	0
332	20241004	130900	198753000	639000	639000	639000	639000	0
333	20241004	130800	198753000	639000	639000	639000	639000	0
334	20241004	130700	198753000	639000	639000	639000	639000	0
335	20241004	130600	198753000	639000	639000	639000	639000	0
336	20241004	130500	198753000	639000	640000	640000	639000	9
337	20241004	130400	192995000	641000	641000	641000	641000	0
338	20241004	130300	192995000	641000	641000	641000	641000	0
339	20241004	130200	192995000	641000	641000	641000	641000	0
340	20241004	130100	192995000	641000	641000	641000	641000	0
341	20241004	130000	192995000	641000	641000	641000	641000	1
342	20241004	125900	192354000	640000	640000	640000	640000	0
343	20241004	125800	192354000	640000	640000	640000	640000	0
344	20241004	125700	192354000	640000	640000	640000	640000	0
345	20241004	125600	192354000	640000	640000	640000	640000	0
346	20241004	125500	192354000	640000	640000	640000	640000	0
347	20241004	125400	192354000	640000	640000	640000	640000	0
348	20241004	125300	192354000	640000	640000	640000	640000	0
349	20241004	125200	192354000	640000	640000	640000	640000	0
350	20241004	125100	192354000	640000	640000	640000	640000	0
351	20241004	125000	192354000	640000	640000	640000	640000	0
352	20241004	124900	192354000	640000	640000	640000	640000	0
353	20241004	124800	192354000	640000	640000	640000	640000	2
354	20241004	124700	191074000	640000	640000	640000	640000	0
355	20241004	124600	191074000	640000	640000	640000	640000	0
356	20241004	124500	191074000	640000	640000	640000	640000	2
357	20241004	124400	189794000	640000	640000	640000	640000	0
358	20241004	124300	189794000	640000	640000	640000	640000	0
359	20241004	124200	189794000	640000	640000	640000	640000	0
360	20241004	124100	189794000	640000	640000	640000	640000	0
361	20241004	124000	189794000	640000	640000	640000	640000	0
362	20241004	123900	189794000	640000	640000	640000	640000	0
363	20241004	123800	189794000	640000	640000	640000	640000	0
364	20241004	123700	189794000	640000	640000	640000	640000	1
365	20241004	123600	189154000	640000	640000	640000	640000	0
366	20241004	123500	189154000	640000	640000	640000	640000	0
367	20241004	123400	189154000	640000	640000	640000	640000	0
368	20241004	123300	189154000	640000	640000	640000	640000	0
369	20241004	123200	189154000	640000	640000	640000	640000	0
370	20241004	123100	189154000	640000	640000	640000	640000	0
371	20241004	123000	189154000	640000	640000	640000	640000	0
372	20241004	122900	189154000	640000	640000	640000	640000	0
373	20241004	122800	189154000	640000	640000	640000	640000	3
374	20241004	122700	187234000	640000	640000	640000	640000	0
375	20241004	122600	187234000	640000	640000	640000	640000	0
376	20241004	122500	187234000	640000	640000	640000	640000	0
377	20241004	122400	187234000	640000	640000	640000	640000	0
378	20241004	122300	187234000	640000	640000	640000	640000	0
379	20241004	122200	187234000	640000	640000	640000	640000	1
380	20241004	122100	186594000	639000	639000	639000	639000	0
381	20241004	122000	186594000	639000	639000	639000	639000	0
382	20241004	121900	186594000	639000	639000	639000	639000	0
383	20241004	121800	186594000	639000	639000	639000	639000	0
384	20241004	121700	186594000	639000	639000	639000	639000	0
385	20241004	121600	186594000	639000	639000	639000	639000	0
386	20241004	121500	186594000	639000	639000	639000	639000	0
387	20241004	121400	186594000	639000	639000	639000	639000	0
388	20241004	121300	186594000	639000	639000	639000	639000	0
389	20241004	121200	186594000	639000	639000	639000	639000	0
390	20241004	121100	186594000	639000	639000	639000	639000	0
391	20241004	121000	186594000	639000	639000	639000	639000	0
392	20241004	120900	186594000	639000	639000	639000	639000	0
393	20241004	120800	186594000	639000	639000	639000	639000	0
394	20241004	120700	186594000	639000	639000	639000	639000	0
395	20241004	120600	186594000	639000	639000	639000	639000	0
396	20241004	120500	186594000	639000	639000	639000	639000	0
397	20241004	120400	186594000	639000	639000	639000	639000	0
398	20241004	120300	186594000	639000	639000	639000	639000	0
399	20241004	120200	186594000	639000	639000	639000	639000	0
400	20241004	120100	186594000	639000	639000	639000	639000	0
401	20241004	120000	186594000	639000	639000	639000	639000	0
402	20241004	115900	186594000	639000	639000	639000	639000	0
403	20241004	115800	186594000	639000	639000	639000	639000	0
404	20241004	115700	186594000	639000	639000	639000	639000	0
405	20241004	115600	186594000	639000	639000	639000	639000	1
406	20241004	115500	185955000	639000	639000	639000	639000	0
407	20241004	115400	185955000	639000	639000	639000	639000	0
408	20241004	115300	185955000	639000	639000	639000	639000	3
409	20241004	115200	184038000	639000	639000	639000	639000	0
410	20241004	115100	184038000	639000	639000	639000	639000	0
411	20241004	115000	184038000	639000	639000	639000	639000	0
412	20241004	114900	184038000	639000	639000	639000	639000	0
413	20241004	114800	184038000	639000	639000	639000	639000	0
414	20241004	114700	184038000	639000	639000	639000	639000	0
415	20241004	114600	184038000	639000	639000	639000	639000	1
416	20241004	114500	183399000	639000	639000	639000	639000	0
417	20241004	114400	183399000	639000	639000	639000	639000	0
418	20241004	114300	183399000	639000	639000	639000	639000	3
419	20241004	114200	181482000	640000	640000	640000	640000	0
420	20241004	114100	181482000	640000	640000	640000	640000	1
421	20241004	114000	180842000	639000	639000	639000	639000	0
422	20241004	113900	180842000	639000	639000	639000	639000	0
423	20241004	113800	180842000	639000	639000	639000	639000	0
424	20241004	113700	180842000	639000	639000	639000	639000	0
425	20241004	113600	180842000	639000	639000	639000	639000	4
426	20241004	113500	178286000	639000	639000	639000	639000	0
427	20241004	113400	178286000	639000	639000	639000	639000	0
428	20241004	113300	178286000	639000	639000	639000	639000	0
429	20241004	113200	178286000	639000	639000	639000	639000	0
430	20241004	113100	178286000	639000	640000	640000	639000	17
431	20241004	113000	167409000	640000	640000	640000	640000	0
432	20241004	112900	167409000	640000	640000	640000	640000	0
433	20241004	112800	167409000	640000	640000	640000	640000	0
434	20241004	112700	167409000	640000	640000	640000	640000	1
435	20241004	112600	166769000	639000	639000	639000	639000	0
436	20241004	112500	166769000	639000	639000	639000	639000	0
437	20241004	112400	166769000	639000	639000	639000	639000	1
438	20241004	112300	166130000	639000	639000	639000	639000	0
439	20241004	112200	166130000	639000	639000	639000	639000	0
440	20241004	112100	166130000	639000	639000	639000	639000	0
441	20241004	112000	166130000	639000	639000	639000	639000	1
442	20241004	111900	165491000	639000	639000	639000	639000	0
443	20241004	111800	165491000	639000	639000	639000	639000	0
444	20241004	111700	165491000	639000	639000	639000	639000	0
445	20241004	111600	165491000	639000	639000	639000	639000	0
446	20241004	111500	165491000	639000	639000	639000	639000	0
447	20241004	111400	165491000	639000	639000	639000	639000	0
448	20241004	111300	165491000	639000	639000	639000	639000	0
449	20241004	111200	165491000	639000	639000	639000	639000	0
450	20241004	111100	165491000	639000	639000	639000	639000	0
451	20241004	111000	165491000	639000	639000	639000	639000	0
452	20241004	110900	165491000	639000	639000	639000	639000	0
453	20241004	110800	165491000	639000	639000	639000	639000	0
454	20241004	110700	165491000	639000	639000	639000	639000	0
455	20241004	110600	165491000	639000	639000	639000	639000	0
456	20241004	110500	165491000	639000	639000	639000	639000	1
457	20241004	110400	164852000	639000	639000	639000	639000	0
458	20241004	110300	164852000	639000	639000	639000	639000	0
459	20241004	110200	164852000	639000	639000	639000	639000	0
460	20241004	110100	164852000	639000	639000	639000	639000	0
461	20241004	110000	164852000	639000	639000	639000	639000	2
462	20241004	105900	163574000	639000	639000	639000	639000	0
463	20241004	105800	163574000	639000	639000	639000	639000	0
464	20241004	105700	163574000	639000	639000	639000	639000	0
465	20241004	105600	163574000	639000	639000	639000	639000	0
466	20241004	105500	163574000	639000	640000	640000	639000	7
467	20241004	105400	159096000	640000	640000	640000	640000	1
468	20241004	105300	158456000	639000	639000	639000	639000	0
469	20241004	105200	158456000	639000	639000	639000	639000	0
470	20241004	105100	158456000	639000	639000	639000	639000	0
471	20241004	105000	158456000	639000	639000	639000	639000	1
472	20241004	104900	157817000	639000	639000	639000	639000	0
473	20241004	104800	157817000	639000	639000	639000	639000	0
474	20241004	104700	157817000	639000	639000	639000	639000	0
475	20241004	104600	157817000	639000	639000	639000	639000	0
476	20241004	104500	157817000	639000	639000	639000	639000	0
477	20241004	104400	157817000	639000	639000	639000	639000	2
478	20241004	104300	156539000	641000	641000	641000	641000	0
479	20241004	104200	156539000	641000	641000	641000	641000	0
480	20241004	104100	156539000	641000	639000	641000	639000	4
481	20241004	104000	153981000	639000	639000	639000	639000	0
482	20241004	103900	153981000	639000	639000	639000	639000	0
483	20241004	103800	153981000	639000	639000	639000	639000	0
484	20241004	103700	153981000	639000	639000	639000	639000	2
485	20241004	103600	152703000	640000	640000	640000	640000	0
486	20241004	103500	152703000	640000	640000	640000	640000	8
487	20241004	103400	147583000	640000	640000	640000	640000	0
488	20241004	103300	147583000	640000	640000	640000	640000	0
489	20241004	103200	147583000	640000	640000	640000	640000	0
490	20241004	103100	147583000	640000	640000	640000	640000	0
491	20241004	103000	147583000	640000	640000	640000	640000	0
492	20241004	102900	147583000	640000	640000	640000	640000	0
493	20241004	102800	147583000	640000	640000	640000	640000	0
494	20241004	102700	147583000	640000	640000	640000	640000	0
495	20241004	102600	147583000	640000	640000	640000	640000	0
496	20241004	102500	147583000	640000	640000	640000	640000	0
497	20241004	102400	147583000	640000	639000	640000	639000	3
498	20241004	102300	145665000	637000	637000	637000	637000	5
499	20241004	102200	142480000	639000	639000	639000	639000	1
500	20241004	102100	141841000	639000	640000	640000	639000	32
501	20241004	102000	121372000	640000	640000	640000	640000	0
502	20241004	101900	121372000	640000	640000	640000	640000	16
503	20241004	101800	111132000	642000	642000	642000	642000	0
504	20241004	101700	111132000	642000	642000	642000	642000	1
505	20241004	101600	110490000	640000	640000	640000	640000	4
506	20241004	101500	107930000	640000	640000	640000	640000	0
507	20241004	101400	107930000	640000	640000	640000	640000	0
508	20241004	101300	107930000	640000	642000	642000	640000	18
509	20241004	101200	96393000	643000	643000	643000	643000	2
510	20241004	101100	95107000	643000	643000	643000	643000	0
511	20241004	101000	95107000	643000	643000	643000	643000	0
512	20241004	100900	95107000	643000	643000	643000	643000	0
513	20241004	100800	95107000	643000	643000	643000	643000	0
514	20241004	100700	95107000	643000	643000	643000	643000	1
515	20241004	100600	94464000	643000	643000	643000	643000	1
516	20241004	100500	93821000	644000	644000	644000	644000	0
517	20241004	100400	93821000	644000	644000	644000	644000	3
518	20241004	100300	91889000	645000	645000	645000	645000	0
519	20241004	100200	91889000	645000	645000	645000	645000	1
520	20241004	100100	91244000	648000	648000	648000	648000	0
521	20241004	100000	91244000	648000	648000	648000	648000	1
522	20241004	095900	90596000	646000	646000	646000	646000	0
523	20241004	095800	90596000	646000	646000	646000	646000	2
524	20241004	095700	89304000	649000	649000	649000	649000	0
525	20241004	095600	89304000	649000	649000	649000	649000	1
526	20241004	095500	88655000	649000	647000	649000	647000	3
527	20241004	095400	86711000	645000	645000	645000	645000	0
528	20241004	095300	86711000	645000	642000	645000	642000	9
529	20241004	095200	80920000	644000	644000	644000	644000	1
530	20241004	095100	80276000	643000	643000	643000	643000	1
531	20241004	095000	79633000	642000	642000	642000	642000	0
532	20241004	094900	79633000	642000	642000	642000	642000	34
533	20241004	094800	57805000	642000	642000	642000	641000	35
534	20241004	094700	35350000	643000	643000	643000	643000	0
535	20241004	094600	35350000	643000	643000	643000	643000	1
536	20241004	094500	34707000	642000	642000	642000	642000	0
537	20241004	094400	34707000	642000	642000	642000	642000	4
538	20241004	094300	32139000	643000	643000	643000	643000	0
539	20241004	094200	32139000	643000	643000	643000	643000	21
540	20241004	094100	18636000	644000	644000	644000	644000	0
541	20241004	094000	18636000	644000	644000	644000	644000	0
542	20241004	093900	18636000	644000	644000	644000	644000	0
543	20241004	093800	18636000	644000	644000	644000	644000	0
544	20241004	093700	18636000	644000	644000	644000	644000	0
545	20241004	093600	18636000	644000	644000	644000	644000	0
546	20241004	093500	18636000	644000	644000	644000	644000	0
547	20241004	093400	18636000	644000	644000	644000	644000	0
548	20241004	093300	18636000	644000	644000	644000	644000	0
549	20241004	093200	18636000	644000	644000	644000	644000	0
550	20241004	093100	18636000	644000	644000	644000	644000	0
551	20241004	093000	18636000	644000	644000	644000	644000	1
552	20241004	092900	17992000	643000	643000	643000	643000	16
553	20241004	092800	7704000	642000	642000	642000	642000	0
554	20241004	092700	7704000	642000	642000	642000	642000	0
555	20241004	092600	7704000	642000	642000	642000	642000	0
556	20241004	092500	7704000	642000	642000	642000	642000	0
557	20241004	092400	7704000	642000	642000	642000	642000	4
558	20241004	092300	5136000	642000	642000	642000	642000	0
559	20241004	092200	5136000	642000	642000	642000	642000	0
560	20241004	092100	5136000	642000	642000	642000	642000	0
561	20241004	092000	5136000	642000	642000	642000	642000	0
562	20241004	091900	5136000	642000	642000	642000	642000	0
563	20241004	091800	5136000	642000	642000	642000	642000	0
564	20241004	091700	5136000	642000	642000	642000	642000	0
565	20241004	091600	5136000	642000	642000	642000	642000	0
566	20241004	091500	5136000	642000	642000	642000	642000	0
567	20241004	091400	5136000	642000	642000	642000	642000	0
568	20241004	091300	5136000	642000	642000	642000	642000	7
569	20241004	091200	642000	642000	642000	642000	642000	0
570	20241004	091100	642000	642000	642000	642000	642000	0
571	20241004	091000	642000	642000	642000	642000	642000	0
572	20241004	090900	642000	642000	642000	642000	642000	0
573	20241004	090800	642000	642000	642000	642000	642000	1
574	20241004	090700	0	647000	647000	647000	647000	0
575	20241004	090600	0	647000	647000	647000	647000	0
576	20241004	090500	0	647000	647000	647000	647000	0
577	20241004	090400	0	647000	647000	647000	647000	0
578	20241004	090300	0	647000	647000	647000	647000	0
579	20241004	090200	0	647000	647000	647000	647000	0
580	20241004	090100	0	647000	647000	647000	647000	0
581	20241004	090000	0	647000	647000	647000	647000	0