KissMeData/003920/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184100	894165000	576000	576000	576000	576000	14
3	20241018	184000	894165000	576000	576000	576000	576000	0
4	20241018	183900	894165000	576000	576000	576000	576000	0
5	20241018	183800	894165000	576000	576000	576000	576000	0
6	20241018	183700	894165000	576000	576000	576000	576000	0
7	20241018	183600	894165000	576000	576000	576000	576000	0
8	20241018	183500	894165000	576000	576000	576000	576000	0
9	20241018	183400	894165000	576000	576000	576000	576000	0
10	20241018	183300	894165000	576000	576000	576000	576000	0
11	20241018	183200	894165000	576000	576000	576000	576000	0
12	20241018	183100	894165000	576000	576000	576000	576000	0
13	20241018	183000	894165000	576000	576000	576000	576000	0
14	20241018	182900	894165000	576000	576000	576000	576000	0
15	20241018	182800	894165000	576000	576000	576000	576000	0
16	20241018	182700	894165000	576000	576000	576000	576000	0
17	20241018	182600	894165000	576000	576000	576000	576000	0
18	20241018	182500	894165000	576000	576000	576000	576000	0
19	20241018	182400	894165000	576000	576000	576000	576000	0
20	20241018	182300	894165000	576000	576000	576000	576000	0
21	20241018	182200	894165000	576000	576000	576000	576000	0
22	20241018	182100	894165000	576000	576000	576000	576000	0
23	20241018	182000	894165000	576000	576000	576000	576000	0
24	20241018	181900	894165000	576000	576000	576000	576000	0
25	20241018	181800	894165000	576000	576000	576000	576000	0
26	20241018	181700	894165000	576000	576000	576000	576000	0
27	20241018	181600	894165000	576000	576000	576000	576000	0
28	20241018	181500	894165000	576000	576000	576000	576000	0
29	20241018	181400	894165000	576000	576000	576000	576000	0
30	20241018	181300	894165000	576000	576000	576000	576000	0
31	20241018	181200	894165000	576000	576000	576000	576000	0
32	20241018	181100	894165000	576000	576000	576000	576000	14
33	20241018	181000	894165000	576000	576000	576000	576000	0
34	20241018	180900	894165000	576000	576000	576000	576000	0
35	20241018	180800	894165000	576000	576000	576000	576000	0
36	20241018	180700	894165000	576000	576000	576000	576000	0
37	20241018	180600	894165000	576000	576000	576000	576000	0
38	20241018	180500	894165000	576000	576000	576000	576000	0
39	20241018	180400	894165000	576000	576000	576000	576000	0
40	20241018	180300	894165000	576000	576000	576000	576000	0
41	20241018	180200	894165000	576000	576000	576000	576000	0
42	20241018	180100	894165000	576000	576000	576000	576000	0
43	20241018	180000	894165000	576000	576000	576000	576000	0
44	20241018	175900	894165000	576000	576000	576000	576000	0
45	20241018	175800	894165000	576000	576000	576000	576000	0
46	20241018	175700	894165000	576000	576000	576000	576000	0
47	20241018	175600	894165000	576000	576000	576000	576000	0
48	20241018	175500	894165000	576000	576000	576000	576000	0
49	20241018	175400	894165000	576000	576000	576000	576000	0
50	20241018	175300	894165000	576000	576000	576000	576000	0
51	20241018	175200	894165000	576000	576000	576000	576000	0
52	20241018	175100	894165000	576000	576000	576000	576000	0
53	20241018	175000	894165000	576000	576000	576000	576000	0
54	20241018	174900	894165000	576000	576000	576000	576000	0
55	20241018	174800	894165000	576000	576000	576000	576000	0
56	20241018	174700	894165000	576000	576000	576000	576000	0
57	20241018	174600	894165000	576000	576000	576000	576000	0
58	20241018	174500	894165000	576000	576000	576000	576000	0
59	20241018	174400	894165000	576000	576000	576000	576000	0
60	20241018	174300	894165000	576000	576000	576000	576000	0
61	20241018	174200	894165000	576000	576000	576000	576000	0
62	20241018	174100	894165000	576000	576000	576000	576000	14
63	20241018	174000	894165000	576000	576000	576000	576000	0
64	20241018	173900	894165000	576000	576000	576000	576000	0
65	20241018	173800	894165000	576000	576000	576000	576000	0
66	20241018	173700	894165000	576000	576000	576000	576000	0
67	20241018	173600	894165000	576000	576000	576000	576000	0
68	20241018	173500	894165000	576000	576000	576000	576000	0
69	20241018	173400	894165000	576000	576000	576000	576000	0
70	20241018	173300	894165000	576000	576000	576000	576000	0
71	20241018	173200	894165000	576000	576000	576000	576000	0
72	20241018	173100	894165000	576000	576000	576000	576000	0
73	20241018	173000	894165000	576000	576000	576000	576000	0
74	20241018	172900	894165000	576000	576000	576000	576000	0
75	20241018	172800	894165000	576000	576000	576000	576000	0
76	20241018	172700	894165000	576000	576000	576000	576000	0
77	20241018	172600	894165000	576000	576000	576000	576000	0
78	20241018	172500	894165000	576000	576000	576000	576000	0
79	20241018	172400	894165000	576000	576000	576000	576000	0
80	20241018	172300	894165000	576000	576000	576000	576000	0
81	20241018	172200	894165000	576000	576000	576000	576000	0
82	20241018	172100	894165000	576000	576000	576000	576000	0
83	20241018	172000	894165000	576000	576000	576000	576000	0
84	20241018	171900	894165000	576000	576000	576000	576000	0
85	20241018	171800	894165000	576000	576000	576000	576000	0
86	20241018	171700	894165000	576000	576000	576000	576000	0
87	20241018	171600	894165000	576000	576000	576000	576000	0
88	20241018	171500	894165000	576000	576000	576000	576000	0
89	20241018	171400	894165000	576000	576000	576000	576000	0
90	20241018	171300	894165000	576000	576000	576000	576000	0
91	20241018	171200	894165000	576000	576000	576000	576000	0
92	20241018	171100	894165000	576000	576000	576000	576000	14
93	20241018	171000	894165000	576000	576000	576000	576000	0
94	20241018	170900	894165000	576000	576000	576000	576000	0
95	20241018	170800	894165000	576000	576000	576000	576000	0
96	20241018	170700	894165000	576000	576000	576000	576000	0
97	20241018	170600	894165000	576000	576000	576000	576000	0
98	20241018	170500	894165000	576000	576000	576000	576000	0
99	20241018	170400	894165000	576000	576000	576000	576000	0
100	20241018	170300	894165000	576000	576000	576000	576000	0
101	20241018	170200	894165000	576000	576000	576000	576000	0
102	20241018	170100	894165000	576000	576000	576000	576000	0
103	20241018	170000	894165000	576000	576000	576000	576000	0
104	20241018	165900	894165000	576000	576000	576000	576000	0
105	20241018	165800	894165000	576000	576000	576000	576000	0
106	20241018	165700	894165000	576000	576000	576000	576000	0
107	20241018	165600	894165000	576000	576000	576000	576000	0
108	20241018	165500	894165000	576000	576000	576000	576000	0
109	20241018	165400	894165000	576000	576000	576000	576000	0
110	20241018	165300	894165000	576000	576000	576000	576000	0
111	20241018	165200	894165000	576000	576000	576000	576000	0
112	20241018	165100	894165000	576000	576000	576000	576000	0
113	20241018	165000	894165000	576000	576000	576000	576000	0
114	20241018	164900	894165000	576000	576000	576000	576000	0
115	20241018	164800	894165000	576000	576000	576000	576000	0
116	20241018	164700	894165000	576000	576000	576000	576000	0
117	20241018	164600	894165000	576000	576000	576000	576000	0
118	20241018	164500	894165000	576000	576000	576000	576000	0
119	20241018	164400	894165000	576000	576000	576000	576000	0
120	20241018	164300	894165000	576000	576000	576000	576000	0
121	20241018	164200	894165000	576000	576000	576000	576000	0
122	20241018	164100	894165000	576000	576000	576000	576000	14
123	20241018	164000	894165000	576000	576000	576000	576000	0
124	20241018	163900	894165000	576000	576000	576000	576000	0
125	20241018	163800	894165000	576000	576000	576000	576000	0
126	20241018	163700	894165000	576000	576000	576000	576000	0
127	20241018	163600	894165000	576000	576000	576000	576000	0
128	20241018	163500	894165000	576000	576000	576000	576000	0
129	20241018	163400	894165000	576000	576000	576000	576000	0
130	20241018	163300	894165000	576000	576000	576000	576000	0
131	20241018	163200	894165000	576000	576000	576000	576000	0
132	20241018	163100	894165000	576000	576000	576000	576000	0
133	20241018	163000	894165000	576000	576000	576000	576000	0
134	20241018	162900	894165000	576000	576000	576000	576000	0
135	20241018	162800	894165000	576000	576000	576000	576000	0
136	20241018	162700	894165000	576000	576000	576000	576000	0
137	20241018	162600	894165000	576000	576000	576000	576000	0
138	20241018	162500	894165000	576000	576000	576000	576000	0
139	20241018	162400	894165000	576000	576000	576000	576000	0
140	20241018	162300	894165000	576000	576000	576000	576000	0
141	20241018	162200	894165000	576000	576000	576000	576000	0
142	20241018	162100	894165000	576000	576000	576000	576000	0
143	20241018	162000	894165000	576000	576000	576000	576000	0
144	20241018	161900	894165000	576000	576000	576000	576000	0
145	20241018	161800	894165000	576000	576000	576000	576000	0
146	20241018	161700	894165000	576000	576000	576000	576000	0
147	20241018	161600	894165000	576000	576000	576000	576000	0
148	20241018	161500	894165000	576000	576000	576000	576000	0
149	20241018	161400	894165000	576000	576000	576000	576000	0
150	20241018	161300	894165000	576000	576000	576000	576000	0
151	20241018	161200	894165000	576000	576000	576000	576000	0
152	20241018	161100	894165000	576000	576000	576000	576000	14
153	20241018	161000	894165000	576000	576000	576000	576000	0
154	20241018	160900	894165000	576000	576000	576000	576000	0
155	20241018	160800	894165000	576000	576000	576000	576000	0
156	20241018	160700	894165000	576000	576000	576000	576000	0
157	20241018	160600	894165000	576000	576000	576000	576000	0
158	20241018	160500	894165000	576000	576000	576000	576000	0
159	20241018	160400	894165000	576000	576000	576000	576000	0
160	20241018	160300	894165000	576000	576000	576000	576000	0
161	20241018	160200	894165000	576000	576000	576000	576000	0
162	20241018	160100	894165000	576000	576000	576000	576000	0
163	20241018	160000	894165000	576000	576000	576000	576000	0
164	20241018	155900	894165000	576000	576000	576000	576000	0
165	20241018	155800	894165000	576000	576000	576000	576000	0
166	20241018	155700	894165000	576000	576000	576000	576000	0
167	20241018	155600	894165000	576000	576000	576000	576000	0
168	20241018	155500	894165000	576000	576000	576000	576000	0
169	20241018	155400	894165000	576000	576000	576000	576000	0
170	20241018	155300	894165000	576000	576000	576000	576000	0
171	20241018	155200	894165000	576000	576000	576000	576000	0
172	20241018	155100	894165000	576000	576000	576000	576000	0
173	20241018	155000	894165000	576000	576000	576000	576000	0
174	20241018	154900	894165000	576000	576000	576000	576000	0
175	20241018	154800	894165000	576000	576000	576000	576000	0
176	20241018	154700	894165000	576000	576000	576000	576000	0
177	20241018	154600	894165000	576000	576000	576000	576000	0
178	20241018	154500	894165000	576000	576000	576000	576000	0
179	20241018	154400	894165000	576000	576000	576000	576000	0
180	20241018	154300	894165000	576000	576000	576000	576000	0
181	20241018	154200	894165000	576000	576000	576000	576000	0
182	20241018	154100	894165000	576000	576000	576000	576000	14
183	20241018	154000	894165000	576000	576000	576000	576000	0
184	20241018	153900	894165000	576000	576000	576000	576000	0
185	20241018	153800	894165000	576000	576000	576000	576000	0
186	20241018	153700	894165000	576000	576000	576000	576000	0
187	20241018	153600	894165000	576000	576000	576000	576000	0
188	20241018	153500	894165000	576000	576000	576000	576000	0
189	20241018	153400	894165000	576000	576000	576000	576000	0
190	20241018	153300	894165000	576000	576000	576000	576000	0
191	20241018	153200	894165000	576000	576000	576000	576000	0
192	20241018	153100	894165000	576000	576000	576000	576000	0
193	20241018	153000	894165000	576000	576000	576000	576000	14
194	20241018	152900	886101000	576000	576000	576000	576000	0
195	20241018	152800	886101000	576000	576000	576000	576000	0
196	20241018	152700	886101000	576000	576000	576000	576000	0
197	20241018	152600	886101000	576000	576000	576000	576000	0
198	20241018	152500	886101000	576000	576000	576000	576000	0
199	20241018	152400	886101000	576000	576000	576000	576000	0
200	20241018	152300	886101000	576000	576000	576000	576000	0
201	20241018	152200	886101000	576000	576000	576000	576000	0
202	20241018	152100	886101000	576000	576000	576000	576000	0
203	20241018	152000	886101000	576000	576000	576000	576000	0
204	20241018	151900	886101000	576000	576000	576000	576000	2
205	20241018	151800	884949000	577000	577000	577000	577000	0
206	20241018	151700	884949000	577000	577000	577000	577000	10
207	20241018	151600	879179000	578000	578000	578000	578000	0
208	20241018	151500	879179000	578000	578000	578000	578000	0
209	20241018	151400	879179000	578000	578000	578000	578000	0
210	20241018	151300	879179000	578000	578000	578000	578000	1
211	20241018	151200	878601000	577000	577000	577000	577000	0
212	20241018	151100	878601000	577000	577000	577000	577000	0
213	20241018	151000	878601000	577000	576000	577000	576000	3
214	20241018	150900	876871000	578000	578000	578000	578000	0
215	20241018	150800	876871000	578000	578000	578000	578000	0
216	20241018	150700	876871000	578000	578000	578000	578000	0
217	20241018	150600	876871000	578000	578000	578000	578000	0
218	20241018	150500	876871000	578000	578000	578000	578000	0
219	20241018	150400	876871000	578000	578000	578000	578000	0
220	20241018	150300	876871000	578000	578000	578000	578000	0
221	20241018	150200	876871000	578000	578000	578000	578000	0
222	20241018	150100	876871000	578000	578000	578000	578000	0
223	20241018	150000	876871000	578000	578000	578000	578000	0
224	20241018	145900	876871000	578000	578000	578000	578000	0
225	20241018	145800	876871000	578000	578000	578000	578000	1
226	20241018	145700	876293000	578000	578000	578000	578000	0
227	20241018	145600	876293000	578000	578000	578000	578000	1
228	20241018	145500	875715000	578000	578000	578000	578000	1
229	20241018	145400	875137000	578000	578000	578000	578000	1
230	20241018	145300	874559000	578000	578000	578000	578000	1
231	20241018	145200	873981000	578000	578000	578000	578000	0
232	20241018	145100	873981000	578000	578000	578000	578000	1
233	20241018	145000	873403000	579000	579000	579000	579000	9
234	20241018	144900	868192000	579000	579000	579000	579000	2
235	20241018	144800	867034000	579000	579000	579000	579000	3
236	20241018	144700	865297000	579000	578000	579000	578000	5
237	20241018	144600	862404000	578000	578000	578000	578000	2
238	20241018	144500	861248000	578000	579000	579000	578000	3
239	20241018	144400	859512000	579000	579000	579000	579000	5
240	20241018	144300	856617000	579000	579000	579000	579000	2
241	20241018	144200	855459000	579000	579000	579000	579000	5
242	20241018	144100	852564000	579000	579000	579000	579000	2
243	20241018	144000	851406000	579000	579000	579000	579000	2
244	20241018	143900	850248000	579000	578000	579000	578000	5
245	20241018	143800	847355000	578000	578000	578000	578000	4
246	20241018	143700	845043000	578000	578000	578000	578000	6
247	20241018	143600	841575000	578000	578000	578000	578000	3
248	20241018	143500	839841000	578000	578000	578000	578000	2
249	20241018	143400	838685000	578000	578000	578000	578000	4
250	20241018	143300	836373000	578000	578000	578000	578000	3
251	20241018	143200	834639000	578000	578000	578000	578000	4
252	20241018	143100	832327000	578000	578000	578000	578000	2
253	20241018	143000	831171000	578000	578000	578000	578000	2
254	20241018	142900	830015000	578000	578000	578000	578000	5
255	20241018	142800	827125000	578000	578000	578000	578000	2
256	20241018	142700	825969000	578000	578000	578000	578000	4
257	20241018	142600	823657000	578000	578000	578000	578000	3
258	20241018	142500	821923000	578000	578000	578000	578000	2
259	20241018	142400	820767000	578000	578000	578000	578000	4
260	20241018	142300	818455000	578000	578000	578000	578000	3
261	20241018	142200	816721000	578000	578000	578000	578000	4
262	20241018	142100	814409000	578000	578000	578000	578000	2
263	20241018	142000	813253000	578000	578000	578000	578000	3
264	20241018	141900	811519000	578000	578000	578000	578000	4
265	20241018	141800	809207000	578000	578000	578000	578000	2
266	20241018	141700	808051000	578000	578000	578000	578000	5
267	20241018	141600	805161000	578000	578000	578000	578000	2
268	20241018	141500	804005000	578000	578000	578000	578000	2
269	20241018	141400	802849000	578000	578000	578000	578000	5
270	20241018	141300	799959000	578000	578000	578000	578000	2
271	20241018	141200	798803000	578000	578000	578000	578000	4
272	20241018	141100	796491000	578000	578000	578000	578000	3
273	20241018	141000	794757000	578000	578000	578000	578000	2
274	20241018	140900	793601000	578000	578000	578000	578000	4
275	20241018	140800	791289000	578000	578000	578000	578000	3
276	20241018	140700	789555000	578000	578000	578000	578000	4
277	20241018	140600	787243000	578000	578000	578000	578000	2
278	20241018	140500	786087000	578000	578000	578000	578000	3
279	20241018	140400	784353000	578000	578000	578000	578000	4
280	20241018	140300	782041000	578000	578000	578000	578000	2
281	20241018	140200	780885000	578000	578000	578000	578000	2
282	20241018	140100	779729000	578000	578000	578000	578000	5
283	20241018	140000	776839000	578000	578000	578000	578000	2
284	20241018	135900	775683000	578000	578000	578000	578000	4
285	20241018	135800	773371000	578000	578000	578000	578000	3
286	20241018	135700	771637000	578000	578000	578000	578000	2
287	20241018	135600	770481000	578000	578000	578000	578000	4
288	20241018	135500	768169000	578000	577000	578000	577000	3
289	20241018	135400	766437000	577000	577000	577000	577000	4
290	20241018	135300	764129000	577000	577000	577000	577000	2
291	20241018	135200	762975000	577000	577000	577000	577000	3
292	20241018	135100	761244000	576000	576000	576000	576000	0
293	20241018	135000	761244000	576000	576000	576000	576000	1
294	20241018	134900	760668000	577000	577000	577000	577000	4
295	20241018	134800	758360000	577000	577000	577000	577000	2
296	20241018	134700	757206000	577000	577000	577000	577000	2
297	20241018	134600	756052000	577000	577000	577000	577000	4
298	20241018	134500	753744000	577000	577000	577000	577000	2
299	20241018	134400	752590000	577000	577000	577000	577000	4
300	20241018	134300	750282000	577000	577000	577000	577000	2
301	20241018	134200	749128000	577000	577000	577000	577000	2
302	20241018	134100	747974000	577000	577000	577000	577000	4
303	20241018	134000	745666000	577000	577000	577000	577000	2
304	20241018	133900	744512000	577000	577000	577000	577000	4
305	20241018	133800	742204000	577000	577000	577000	577000	2
306	20241018	133700	741050000	577000	577000	577000	577000	4
307	20241018	133600	738742000	577000	577000	577000	577000	2
308	20241018	133500	737588000	577000	577000	577000	577000	2
309	20241018	133400	736434000	577000	577000	577000	577000	55
310	20241018	133300	704699000	578000	578000	578000	578000	3
311	20241018	133200	702965000	578000	578000	578000	578000	4
312	20241018	133100	700653000	578000	578000	578000	578000	2
313	20241018	133000	699497000	578000	578000	578000	578000	5
314	20241018	132900	696607000	578000	578000	578000	578000	2
315	20241018	132800	695451000	578000	578000	578000	578000	4
316	20241018	132700	693139000	578000	578000	578000	578000	3
317	20241018	132600	691405000	578000	578000	578000	578000	3
318	20241018	132500	689671000	578000	578000	578000	578000	4
319	20241018	132400	687359000	578000	578000	578000	578000	107
320	20241018	132300	625513000	578000	578000	578000	578000	2
321	20241018	132200	624357000	578000	578000	578000	578000	5
322	20241018	132100	621467000	578000	578000	578000	578000	3
323	20241018	132000	619733000	577000	578000	578000	577000	4
324	20241018	131900	617422000	578000	578000	578000	578000	2
325	20241018	131800	616266000	578000	578000	578000	578000	4
326	20241018	131700	613954000	578000	578000	578000	578000	5
327	20241018	131600	611064000	578000	578000	578000	578000	3
328	20241018	131500	609330000	578000	579000	579000	578000	7
329	20241018	131400	605283000	577000	577000	577000	577000	0
330	20241018	131300	605283000	577000	579000	579000	577000	3
331	20241018	131200	603548000	579000	579000	579000	579000	4
332	20241018	131100	601232000	579000	579000	579000	579000	2
333	20241018	131000	600074000	579000	579000	579000	579000	5
334	20241018	130900	597179000	579000	579000	579000	579000	3
335	20241018	130800	595442000	579000	579000	579000	579000	6
336	20241018	130700	591968000	579000	578000	579000	578000	45
337	20241018	130600	565952000	578000	578000	578000	578000	5
338	20241018	130500	563062000	578000	578000	578000	578000	3
339	20241018	130400	561328000	578000	578000	578000	578000	3
340	20241018	130300	559594000	578000	578000	578000	578000	5
341	20241018	130200	556704000	578000	578000	578000	578000	2
342	20241018	130100	555548000	578000	578000	578000	578000	5
343	20241018	130000	552658000	578000	578000	578000	578000	3
344	20241018	125900	550924000	578000	578000	578000	578000	5
345	20241018	125800	548034000	578000	578000	578000	578000	2
346	20241018	125700	546878000	578000	578000	578000	578000	3
347	20241018	125600	545144000	578000	578000	578000	578000	5
348	20241018	125500	542254000	578000	578000	578000	578000	2
349	20241018	125400	541098000	578000	578000	578000	578000	5
350	20241018	125300	538208000	578000	578000	578000	578000	2
351	20241018	125200	537052000	578000	578000	578000	578000	5
352	20241018	125100	534162000	578000	578000	578000	578000	3
353	20241018	125000	532428000	578000	578000	578000	578000	4
354	20241018	124900	530116000	578000	578000	578000	578000	9
355	20241018	124800	524914000	578000	578000	578000	578000	0
356	20241018	124700	524914000	578000	579000	579000	578000	8
357	20241018	124600	520285000	579000	579000	579000	579000	2
358	20241018	124500	519127000	579000	579000	579000	579000	4
359	20241018	124400	516811000	579000	579000	579000	579000	2
360	20241018	124300	515653000	579000	579000	579000	579000	3
361	20241018	124200	513916000	579000	579000	579000	579000	4
362	20241018	124100	511600000	579000	579000	579000	579000	2
363	20241018	124000	510442000	579000	579000	579000	579000	5
364	20241018	123900	507547000	579000	579000	579000	579000	2
365	20241018	123800	506389000	579000	579000	579000	579000	4
366	20241018	123700	504073000	579000	579000	579000	579000	1
367	20241018	123600	503494000	578000	578000	578000	578000	2
368	20241018	123500	502338000	578000	578000	578000	578000	4
369	20241018	123400	500026000	578000	578000	578000	578000	3
370	20241018	123300	498292000	578000	578000	578000	578000	4
371	20241018	123200	495980000	578000	578000	578000	578000	2
372	20241018	123100	494824000	578000	578000	578000	578000	5
373	20241018	123000	491934000	578000	578000	578000	578000	2
374	20241018	122900	490778000	578000	578000	578000	578000	2
375	20241018	122800	489622000	578000	578000	578000	578000	5
376	20241018	122700	486732000	578000	578000	578000	578000	2
377	20241018	122600	485576000	578000	578000	578000	578000	4
378	20241018	122500	483264000	578000	578000	578000	578000	3
379	20241018	122400	481530000	578000	578000	578000	578000	4
380	20241018	122300	479218000	578000	578000	578000	578000	2
381	20241018	122200	478062000	578000	578000	578000	578000	2
382	20241018	122100	476906000	578000	578000	578000	578000	4
383	20241018	122000	474594000	578000	578000	578000	578000	2
384	20241018	121900	473438000	578000	578000	578000	578000	4
385	20241018	121800	471126000	578000	578000	578000	578000	2
386	20241018	121700	469970000	578000	578000	578000	578000	4
387	20241018	121600	467658000	578000	578000	578000	578000	2
388	20241018	121500	466502000	578000	578000	578000	578000	2
389	20241018	121400	465346000	578000	578000	578000	578000	4
390	20241018	121300	463034000	578000	578000	578000	578000	2
391	20241018	121200	461878000	578000	578000	578000	578000	4
392	20241018	121100	459566000	578000	578000	578000	578000	2
393	20241018	121000	458410000	578000	578000	578000	578000	4
394	20241018	120900	456098000	578000	578000	578000	578000	2
395	20241018	120800	454942000	578000	578000	578000	578000	2
396	20241018	120700	453786000	578000	578000	578000	578000	29
397	20241018	120600	437024000	578000	578000	578000	578000	0
398	20241018	120500	437024000	578000	578000	578000	578000	2
399	20241018	120400	435868000	578000	578000	578000	578000	0
400	20241018	120300	435868000	578000	578000	578000	578000	0
401	20241018	120200	435868000	578000	578000	578000	578000	0
402	20241018	120100	435868000	578000	578000	578000	578000	20
403	20241018	120000	424308000	578000	578000	578000	578000	0
404	20241018	115900	424308000	578000	578000	578000	578000	1
405	20241018	115800	423730000	578000	578000	578000	578000	0
406	20241018	115700	423730000	578000	578000	578000	578000	0
407	20241018	115600	423730000	578000	578000	578000	578000	1
408	20241018	115500	423152000	578000	578000	578000	578000	0
409	20241018	115400	423152000	578000	578000	578000	578000	0
410	20241018	115300	423152000	578000	578000	578000	578000	5
411	20241018	115200	420262000	578000	578000	578000	578000	0
412	20241018	115100	420262000	578000	578000	578000	578000	0
413	20241018	115000	420262000	578000	578000	578000	578000	2
414	20241018	114900	419106000	578000	578000	578000	578000	3
415	20241018	114800	417372000	578000	578000	578000	578000	1
416	20241018	114700	416794000	578000	578000	578000	578000	11
417	20241018	114600	410436000	578000	578000	578000	578000	8
418	20241018	114500	405812000	578000	578000	578000	578000	0
419	20241018	114400	405812000	578000	578000	578000	578000	11
420	20241018	114300	399454000	578000	578000	578000	578000	0
421	20241018	114200	399454000	578000	578000	578000	578000	5
422	20241018	114100	396564000	578000	578000	578000	578000	10
423	20241018	114000	390784000	578000	578000	578000	578000	0
424	20241018	113900	390784000	578000	578000	578000	578000	0
425	20241018	113800	390784000	578000	578000	578000	578000	0
426	20241018	113700	390784000	578000	578000	578000	578000	0
427	20241018	113600	390784000	578000	578000	578000	578000	12
428	20241018	113500	383848000	578000	578000	578000	578000	0
429	20241018	113400	383848000	578000	578000	578000	578000	0
430	20241018	113300	383848000	578000	578000	578000	578000	0
431	20241018	113200	383848000	578000	579000	579000	578000	3
432	20241018	113100	382113000	578000	579000	579000	578000	3
433	20241018	113000	380377000	579000	579000	579000	579000	4
434	20241018	112900	378061000	579000	579000	579000	579000	3
435	20241018	112800	376324000	578000	578000	578000	578000	0
436	20241018	112700	376324000	578000	578000	578000	578000	4
437	20241018	112600	374012000	578000	579000	579000	578000	6
438	20241018	112500	370543000	579000	579000	579000	579000	4
439	20241018	112400	368227000	579000	579000	579000	579000	2
440	20241018	112300	367069000	579000	579000	579000	579000	4
441	20241018	112200	364753000	579000	579000	579000	579000	3
442	20241018	112100	363016000	579000	579000	579000	579000	4
443	20241018	112000	360700000	579000	579000	579000	579000	2
444	20241018	111900	359542000	579000	579000	579000	579000	1
445	20241018	111800	358963000	578000	578000	578000	578000	2
446	20241018	111700	357807000	578000	578000	578000	578000	2
447	20241018	111600	356651000	578000	578000	578000	578000	3
448	20241018	111500	354917000	577000	577000	577000	577000	0
449	20241018	111400	354917000	577000	577000	577000	577000	0
450	20241018	111300	354917000	577000	577000	577000	577000	0
451	20241018	111200	354917000	577000	577000	577000	577000	0
452	20241018	111100	354917000	577000	577000	577000	577000	0
453	20241018	111000	354917000	577000	577000	577000	577000	0
454	20241018	110900	354917000	577000	577000	577000	577000	0
455	20241018	110800	354917000	577000	577000	577000	577000	0
456	20241018	110700	354917000	577000	577000	577000	577000	5
457	20241018	110600	352032000	577000	577000	577000	577000	1
458	20241018	110500	351455000	576000	576000	576000	576000	0
459	20241018	110400	351455000	576000	576000	576000	576000	0
460	20241018	110300	351455000	576000	576000	576000	576000	0
461	20241018	110200	351455000	576000	576000	576000	576000	0
462	20241018	110100	351455000	576000	576000	576000	576000	0
463	20241018	110000	351455000	576000	576000	576000	576000	0
464	20241018	105900	351455000	576000	578000	578000	575000	139
465	20241018	105800	271401000	578000	578000	578000	578000	11
466	20241018	105700	265043000	578000	578000	578000	578000	13
467	20241018	105600	257529000	578000	578000	578000	578000	0
468	20241018	105500	257529000	578000	578000	578000	578000	0
469	20241018	105400	257529000	578000	578000	578000	578000	0
470	20241018	105300	257529000	578000	578000	578000	578000	18
471	20241018	105200	247125000	578000	578000	578000	578000	0
472	20241018	105100	247125000	578000	578000	578000	578000	0
473	20241018	105000	247125000	578000	578000	578000	578000	0
474	20241018	104900	247125000	578000	578000	578000	578000	0
475	20241018	104800	247125000	578000	578000	578000	578000	0
476	20241018	104700	247125000	578000	578000	578000	578000	0
477	20241018	104600	247125000	578000	578000	578000	578000	0
478	20241018	104500	247125000	578000	578000	578000	578000	15
479	20241018	104400	238455000	578000	578000	578000	578000	0
480	20241018	104300	238455000	578000	578000	578000	578000	0
481	20241018	104200	238455000	578000	578000	578000	578000	0
482	20241018	104100	238455000	578000	578000	578000	578000	0
483	20241018	104000	238455000	578000	578000	578000	578000	2
484	20241018	103900	237299000	579000	579000	579000	579000	4
485	20241018	103800	234983000	579000	579000	579000	579000	2
486	20241018	103700	233825000	579000	579000	579000	579000	4
487	20241018	103600	231509000	579000	579000	579000	579000	13
488	20241018	103500	223982000	579000	579000	579000	579000	13
489	20241018	103400	216455000	579000	579000	579000	579000	0
490	20241018	103300	216455000	579000	579000	579000	579000	0
491	20241018	103200	216455000	579000	579000	579000	579000	1
492	20241018	103100	215876000	579000	579000	579000	579000	7
493	20241018	103000	211823000	580000	580000	580000	580000	2
494	20241018	102900	210663000	580000	580000	580000	580000	5
495	20241018	102800	207763000	580000	580000	580000	580000	2
496	20241018	102700	206603000	580000	580000	580000	580000	4
497	20241018	102600	204283000	580000	580000	580000	580000	3
498	20241018	102500	202543000	580000	580000	580000	580000	4
499	20241018	102400	200223000	580000	580000	580000	580000	2
500	20241018	102300	199063000	580000	579000	580000	579000	4
501	20241018	102200	196746000	579000	579000	579000	579000	0
502	20241018	102100	196746000	579000	580000	580000	579000	8
503	20241018	102000	192112000	580000	580000	580000	580000	3
504	20241018	101900	190372000	579000	580000	580000	579000	5
505	20241018	101800	187475000	580000	580000	580000	580000	4
506	20241018	101700	185155000	580000	579000	580000	579000	2
507	20241018	101600	183996000	580000	580000	580000	580000	2
508	20241018	101500	182836000	580000	580000	580000	580000	4
509	20241018	101400	180516000	580000	580000	580000	580000	3
510	20241018	101300	178776000	580000	580000	580000	580000	4
511	20241018	101200	176456000	580000	580000	580000	580000	2
512	20241018	101100	175296000	580000	579000	580000	579000	60
513	20241018	101000	140553000	579000	579000	579000	579000	2
514	20241018	100900	139395000	579000	579000	579000	579000	2
515	20241018	100800	138237000	579000	579000	579000	579000	5
516	20241018	100700	135342000	579000	579000	579000	579000	2
517	20241018	100600	134184000	579000	579000	579000	579000	4
518	20241018	100500	131868000	579000	579000	579000	579000	3
519	20241018	100400	130131000	579000	579000	579000	579000	4
520	20241018	100300	127815000	579000	579000	579000	579000	2
521	20241018	100200	126657000	579000	579000	579000	579000	6
522	20241018	100100	123183000	579000	579000	579000	579000	7
523	20241018	100000	119130000	578000	578000	578000	578000	3
524	20241018	095900	117396000	576000	576000	576000	576000	0
525	20241018	095800	117396000	576000	576000	576000	576000	0
526	20241018	095700	117396000	576000	576000	576000	576000	0
527	20241018	095600	117396000	576000	576000	576000	576000	0
528	20241018	095500	117396000	576000	576000	576000	576000	0
529	20241018	095400	117396000	576000	576000	576000	576000	0
530	20241018	095300	117396000	576000	576000	576000	576000	0
531	20241018	095200	117396000	576000	576000	576000	576000	0
532	20241018	095100	117396000	576000	576000	576000	576000	0
533	20241018	095000	117396000	576000	576000	576000	576000	0
534	20241018	094900	117396000	576000	576000	576000	576000	0
535	20241018	094800	117396000	576000	576000	576000	576000	0
536	20241018	094700	117396000	576000	576000	576000	576000	0
537	20241018	094600	117396000	576000	576000	576000	576000	0
538	20241018	094500	117396000	576000	576000	576000	576000	0
539	20241018	094400	117396000	576000	576000	576000	576000	0
540	20241018	094300	117396000	576000	576000	576000	576000	0
541	20241018	094200	117396000	576000	576000	576000	576000	0
542	20241018	094100	117396000	576000	576000	576000	576000	0
543	20241018	094000	117396000	576000	576000	576000	576000	0
544	20241018	093900	117396000	576000	576000	576000	576000	0
545	20241018	093800	117396000	576000	576000	576000	576000	0
546	20241018	093700	117396000	576000	576000	576000	576000	0
547	20241018	093600	117396000	576000	576000	576000	576000	0
548	20241018	093500	117396000	576000	576000	576000	576000	42
549	20241018	093400	93204000	576000	576000	576000	576000	0
550	20241018	093300	93204000	576000	579000	579000	576000	4
551	20241018	093200	90894000	579000	579000	579000	579000	2
552	20241018	093100	89736000	579000	578000	579000	578000	15
553	20241018	093000	81060000	578000	578000	578000	578000	0
554	20241018	092900	81060000	578000	578000	578000	578000	0
555	20241018	092800	81060000	578000	578000	578000	578000	1
556	20241018	092700	80482000	578000	578000	578000	578000	6
557	20241018	092600	77014000	578000	578000	578000	578000	16
558	20241018	092500	67766000	578000	578000	578000	578000	0
559	20241018	092400	67766000	578000	578000	578000	578000	0
560	20241018	092300	67766000	578000	578000	578000	578000	0
561	20241018	092200	67766000	578000	578000	578000	578000	0
562	20241018	092100	67766000	578000	578000	578000	578000	0
563	20241018	092000	67766000	578000	578000	578000	578000	2
564	20241018	091900	66610000	578000	579000	579000	578000	4
565	20241018	091800	64296000	579000	577000	579000	577000	15
566	20241018	091700	55620000	576000	576000	576000	576000	0
567	20241018	091600	55620000	576000	576000	576000	576000	2
568	20241018	091500	54468000	576000	576000	576000	576000	1
569	20241018	091400	53892000	575000	575000	575000	575000	5
570	20241018	091300	51017000	573000	573000	573000	573000	0
571	20241018	091200	51017000	573000	573000	573000	573000	0
572	20241018	091100	51017000	573000	574000	574000	573000	22
573	20241018	091000	38410000	572000	572000	572000	572000	0
574	20241018	090900	38410000	572000	572000	572000	572000	0
575	20241018	090800	38410000	572000	572000	572000	572000	0
576	20241018	090700	38410000	572000	572000	572000	572000	0
577	20241018	090600	38410000	572000	572000	572000	572000	0
578	20241018	090500	38410000	572000	573000	573000	572000	20
579	20241018	090400	26962000	572000	572000	572000	572000	0
580	20241018	090300	26962000	572000	572000	572000	572000	0
581	20241018	090200	26962000	572000	572000	572000	572000	0
582	20241018	090100	26962000	572000	577000	577000	572000	43
583	20241018	090000	2308000	577000	577000	577000	577000	4