KissMeData/003920/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	184100	1532349000	566000	566000	566000	566000	4
3	20240923	184000	1532349000	566000	566000	566000	566000	0
4	20240923	183900	1532349000	566000	566000	566000	566000	0
5	20240923	183800	1532349000	566000	566000	566000	566000	0
6	20240923	183700	1532349000	566000	566000	566000	566000	0
7	20240923	183600	1532349000	566000	566000	566000	566000	0
8	20240923	183500	1532349000	566000	566000	566000	566000	0
9	20240923	183400	1532349000	566000	566000	566000	566000	0
10	20240923	183300	1532349000	566000	566000	566000	566000	0
11	20240923	183200	1532349000	566000	566000	566000	566000	0
12	20240923	183100	1532349000	566000	566000	566000	566000	0
13	20240923	183000	1532349000	566000	566000	566000	566000	0
14	20240923	182900	1532349000	566000	566000	566000	566000	0
15	20240923	182800	1532349000	566000	566000	566000	566000	0
16	20240923	182700	1532349000	566000	566000	566000	566000	0
17	20240923	182600	1532349000	566000	566000	566000	566000	0
18	20240923	182500	1532349000	566000	566000	566000	566000	0
19	20240923	182400	1532349000	566000	566000	566000	566000	0
20	20240923	182300	1532349000	566000	566000	566000	566000	0
21	20240923	182200	1532349000	566000	566000	566000	566000	0
22	20240923	182100	1532349000	566000	566000	566000	566000	0
23	20240923	182000	1532349000	566000	566000	566000	566000	0
24	20240923	181900	1532349000	566000	566000	566000	566000	0
25	20240923	181800	1532349000	566000	566000	566000	566000	0
26	20240923	181700	1532349000	566000	566000	566000	566000	0
27	20240923	181600	1532349000	566000	566000	566000	566000	0
28	20240923	181500	1532349000	566000	566000	566000	566000	0
29	20240923	181400	1532349000	566000	566000	566000	566000	0
30	20240923	181300	1532349000	566000	566000	566000	566000	0
31	20240923	181200	1532349000	566000	566000	566000	566000	0
32	20240923	181100	1532349000	566000	566000	566000	566000	4
33	20240923	181000	1532349000	566000	566000	566000	566000	0
34	20240923	180900	1532349000	566000	566000	566000	566000	0
35	20240923	180800	1532349000	566000	566000	566000	566000	0
36	20240923	180700	1532349000	566000	566000	566000	566000	0
37	20240923	180600	1532349000	566000	566000	566000	566000	0
38	20240923	180500	1532349000	566000	566000	566000	566000	0
39	20240923	180400	1532349000	566000	566000	566000	566000	0
40	20240923	180300	1532349000	566000	566000	566000	566000	0
41	20240923	180200	1532349000	566000	566000	566000	566000	0
42	20240923	180100	1532349000	566000	566000	566000	566000	0
43	20240923	180000	1532349000	566000	566000	566000	566000	0
44	20240923	175900	1532349000	566000	566000	566000	566000	0
45	20240923	175800	1532349000	566000	566000	566000	566000	0
46	20240923	175700	1532349000	566000	566000	566000	566000	0
47	20240923	175600	1532349000	566000	566000	566000	566000	0
48	20240923	175500	1532349000	566000	566000	566000	566000	0
49	20240923	175400	1532349000	566000	566000	566000	566000	0
50	20240923	175300	1532349000	566000	566000	566000	566000	0
51	20240923	175200	1532349000	566000	566000	566000	566000	0
52	20240923	175100	1532349000	566000	566000	566000	566000	0
53	20240923	175000	1532349000	566000	566000	566000	566000	0
54	20240923	174900	1532349000	566000	566000	566000	566000	0
55	20240923	174800	1532349000	566000	566000	566000	566000	0
56	20240923	174700	1532349000	566000	566000	566000	566000	0
57	20240923	174600	1532349000	566000	566000	566000	566000	0
58	20240923	174500	1532349000	566000	566000	566000	566000	0
59	20240923	174400	1532349000	566000	566000	566000	566000	0
60	20240923	174300	1532349000	566000	566000	566000	566000	0
61	20240923	174200	1532349000	566000	566000	566000	566000	0
62	20240923	174100	1532349000	566000	566000	566000	566000	4
63	20240923	174000	1532349000	566000	566000	566000	566000	0
64	20240923	173900	1532349000	566000	566000	566000	566000	0
65	20240923	173800	1532349000	566000	566000	566000	566000	0
66	20240923	173700	1532349000	566000	566000	566000	566000	0
67	20240923	173600	1532349000	566000	566000	566000	566000	0
68	20240923	173500	1532349000	566000	566000	566000	566000	0
69	20240923	173400	1532349000	566000	566000	566000	566000	0
70	20240923	173300	1532349000	566000	566000	566000	566000	0
71	20240923	173200	1532349000	566000	566000	566000	566000	0
72	20240923	173100	1532349000	566000	566000	566000	566000	0
73	20240923	173000	1532349000	566000	566000	566000	566000	0
74	20240923	172900	1532349000	566000	566000	566000	566000	0
75	20240923	172800	1532349000	566000	566000	566000	566000	0
76	20240923	172700	1532349000	566000	566000	566000	566000	0
77	20240923	172600	1532349000	566000	566000	566000	566000	0
78	20240923	172500	1532349000	566000	566000	566000	566000	0
79	20240923	172400	1532349000	566000	566000	566000	566000	0
80	20240923	172300	1532349000	566000	566000	566000	566000	0
81	20240923	172200	1532349000	566000	566000	566000	566000	0
82	20240923	172100	1532349000	566000	566000	566000	566000	0
83	20240923	172000	1532349000	566000	566000	566000	566000	0
84	20240923	171900	1532349000	566000	566000	566000	566000	0
85	20240923	171800	1532349000	566000	566000	566000	566000	0
86	20240923	171700	1532349000	566000	566000	566000	566000	0
87	20240923	171600	1532349000	566000	566000	566000	566000	0
88	20240923	171500	1532349000	566000	566000	566000	566000	0
89	20240923	171400	1532349000	566000	566000	566000	566000	0
90	20240923	171300	1532349000	566000	566000	566000	566000	0
91	20240923	171200	1532349000	566000	566000	566000	566000	0
92	20240923	171100	1532349000	566000	566000	566000	566000	4
93	20240923	171000	1532349000	566000	566000	566000	566000	0
94	20240923	170900	1532349000	566000	566000	566000	566000	0
95	20240923	170800	1532349000	566000	566000	566000	566000	0
96	20240923	170700	1532349000	566000	566000	566000	566000	0
97	20240923	170600	1532349000	566000	566000	566000	566000	0
98	20240923	170500	1532349000	566000	566000	566000	566000	0
99	20240923	170400	1532349000	566000	566000	566000	566000	0
100	20240923	170300	1532349000	566000	566000	566000	566000	0
101	20240923	170200	1532349000	566000	566000	566000	566000	0
102	20240923	170100	1532349000	566000	566000	566000	566000	0
103	20240923	170000	1532349000	566000	566000	566000	566000	0
104	20240923	165900	1532349000	566000	566000	566000	566000	0
105	20240923	165800	1532349000	566000	566000	566000	566000	0
106	20240923	165700	1532349000	566000	566000	566000	566000	0
107	20240923	165600	1532349000	566000	566000	566000	566000	0
108	20240923	165500	1532349000	566000	566000	566000	566000	0
109	20240923	165400	1532349000	566000	566000	566000	566000	0
110	20240923	165300	1532349000	566000	566000	566000	566000	0
111	20240923	165200	1532349000	566000	566000	566000	566000	0
112	20240923	165100	1532349000	566000	566000	566000	566000	0
113	20240923	165000	1532349000	566000	566000	566000	566000	0
114	20240923	164900	1532349000	566000	566000	566000	566000	0
115	20240923	164800	1532349000	566000	566000	566000	566000	0
116	20240923	164700	1532349000	566000	566000	566000	566000	0
117	20240923	164600	1532349000	566000	566000	566000	566000	0
118	20240923	164500	1532349000	566000	566000	566000	566000	0
119	20240923	164400	1532349000	566000	566000	566000	566000	0
120	20240923	164300	1532349000	566000	566000	566000	566000	0
121	20240923	164200	1532349000	566000	566000	566000	566000	0
122	20240923	164100	1532349000	566000	566000	566000	566000	4
123	20240923	164000	1532349000	566000	566000	566000	566000	0
124	20240923	163900	1532349000	566000	566000	566000	566000	0
125	20240923	163800	1532349000	566000	566000	566000	566000	0
126	20240923	163700	1532349000	566000	566000	566000	566000	0
127	20240923	163600	1532349000	566000	566000	566000	566000	0
128	20240923	163500	1532349000	566000	566000	566000	566000	0
129	20240923	163400	1532349000	566000	566000	566000	566000	0
130	20240923	163300	1532349000	566000	566000	566000	566000	0
131	20240923	163200	1532349000	566000	566000	566000	566000	0
132	20240923	163100	1532349000	566000	566000	566000	566000	0
133	20240923	163000	1532349000	566000	566000	566000	566000	0
134	20240923	162900	1532349000	566000	566000	566000	566000	0
135	20240923	162800	1532349000	566000	566000	566000	566000	0
136	20240923	162700	1532349000	566000	566000	566000	566000	0
137	20240923	162600	1532349000	566000	566000	566000	566000	0
138	20240923	162500	1532349000	566000	566000	566000	566000	0
139	20240923	162400	1532349000	566000	566000	566000	566000	0
140	20240923	162300	1532349000	566000	566000	566000	566000	0
141	20240923	162200	1532349000	566000	566000	566000	566000	0
142	20240923	162100	1532349000	566000	566000	566000	566000	0
143	20240923	162000	1532349000	566000	566000	566000	566000	0
144	20240923	161900	1532349000	566000	566000	566000	566000	0
145	20240923	161800	1532349000	566000	566000	566000	566000	0
146	20240923	161700	1532349000	566000	566000	566000	566000	0
147	20240923	161600	1532349000	566000	566000	566000	566000	0
148	20240923	161500	1532349000	566000	566000	566000	566000	0
149	20240923	161400	1532349000	566000	566000	566000	566000	0
150	20240923	161300	1532349000	566000	566000	566000	566000	0
151	20240923	161200	1532349000	566000	566000	566000	566000	0
152	20240923	161100	1532349000	566000	566000	566000	566000	4
153	20240923	161000	1532349000	566000	566000	566000	566000	0
154	20240923	160900	1532349000	566000	566000	566000	566000	0
155	20240923	160800	1532349000	566000	566000	566000	566000	0
156	20240923	160700	1532349000	566000	566000	566000	566000	0
157	20240923	160600	1532349000	566000	566000	566000	566000	0
158	20240923	160500	1532349000	566000	566000	566000	566000	0
159	20240923	160400	1532349000	566000	566000	566000	566000	0
160	20240923	160300	1532349000	566000	566000	566000	566000	0
161	20240923	160200	1532349000	566000	566000	566000	566000	0
162	20240923	160100	1532349000	566000	566000	566000	566000	0
163	20240923	160000	1532349000	566000	566000	566000	566000	0
164	20240923	155900	1532349000	566000	566000	566000	566000	0
165	20240923	155800	1532349000	566000	566000	566000	566000	0
166	20240923	155700	1532349000	566000	566000	566000	566000	0
167	20240923	155600	1532349000	566000	566000	566000	566000	0
168	20240923	155500	1532349000	566000	566000	566000	566000	0
169	20240923	155400	1532349000	566000	566000	566000	566000	0
170	20240923	155300	1532349000	566000	566000	566000	566000	0
171	20240923	155200	1532349000	566000	566000	566000	566000	0
172	20240923	155100	1532349000	566000	566000	566000	566000	0
173	20240923	155000	1532349000	566000	566000	566000	566000	0
174	20240923	154900	1532349000	566000	566000	566000	566000	0
175	20240923	154800	1532349000	566000	566000	566000	566000	0
176	20240923	154700	1532349000	566000	566000	566000	566000	0
177	20240923	154600	1532349000	566000	566000	566000	566000	0
178	20240923	154500	1532349000	566000	566000	566000	566000	0
179	20240923	154400	1532349000	566000	566000	566000	566000	0
180	20240923	154300	1532349000	566000	566000	566000	566000	0
181	20240923	154200	1532349000	566000	566000	566000	566000	0
182	20240923	154100	1532349000	566000	566000	566000	566000	4
183	20240923	154000	1532349000	566000	566000	566000	566000	0
184	20240923	153900	1532349000	566000	566000	566000	566000	0
185	20240923	153800	1532349000	566000	566000	566000	566000	0
186	20240923	153700	1532349000	566000	566000	566000	566000	0
187	20240923	153600	1532349000	566000	566000	566000	566000	0
188	20240923	153500	1532349000	566000	566000	566000	566000	0
189	20240923	153400	1532349000	566000	566000	566000	566000	0
190	20240923	153300	1532349000	566000	566000	566000	566000	0
191	20240923	153200	1532349000	566000	566000	566000	566000	0
192	20240923	153100	1532349000	566000	566000	566000	566000	0
193	20240923	153000	1532349000	566000	566000	566000	566000	4
194	20240923	152900	1530085000	568000	568000	568000	568000	0
195	20240923	152800	1530085000	568000	568000	568000	568000	0
196	20240923	152700	1530085000	568000	568000	568000	568000	0
197	20240923	152600	1530085000	568000	568000	568000	568000	0
198	20240923	152500	1530085000	568000	568000	568000	568000	0
199	20240923	152400	1530085000	568000	568000	568000	568000	0
200	20240923	152300	1530085000	568000	568000	568000	568000	0
201	20240923	152200	1530085000	568000	568000	568000	568000	0
202	20240923	152100	1530085000	568000	568000	568000	568000	0
203	20240923	152000	1530085000	568000	568000	568000	568000	0
204	20240923	151900	1530085000	568000	568000	568000	568000	8
205	20240923	151800	1525541000	566000	566000	566000	566000	0
206	20240923	151700	1525541000	566000	566000	566000	566000	0
207	20240923	151600	1525541000	566000	566000	566000	566000	0
208	20240923	151500	1525541000	566000	566000	566000	566000	0
209	20240923	151400	1525541000	566000	566000	566000	566000	1
210	20240923	151300	1524975000	568000	568000	568000	568000	0
211	20240923	151200	1524975000	568000	568000	568000	568000	0
212	20240923	151100	1524975000	568000	568000	568000	568000	3
213	20240923	151000	1523271000	567000	567000	568000	567000	10
214	20240923	150900	1517598000	565000	565000	565000	565000	8
215	20240923	150800	1513078000	566000	566000	566000	566000	0
216	20240923	150700	1513078000	566000	567000	567000	566000	10
217	20240923	150600	1507417000	567000	567000	567000	567000	1
218	20240923	150500	1506850000	568000	568000	568000	568000	0
219	20240923	150400	1506850000	568000	568000	568000	568000	5
220	20240923	150300	1504010000	566000	566000	566000	566000	0
221	20240923	150200	1504010000	566000	566000	566000	566000	0
222	20240923	150100	1504010000	566000	566000	566000	566000	20
223	20240923	150000	1492690000	567000	567000	567000	567000	0
224	20240923	145900	1492690000	567000	567000	567000	567000	0
225	20240923	145800	1492690000	567000	567000	567000	567000	0
226	20240923	145700	1492690000	567000	567000	567000	567000	2
227	20240923	145600	1491556000	567000	567000	567000	567000	0
228	20240923	145500	1491556000	567000	567000	567000	567000	10
229	20240923	145400	1485886000	567000	567000	567000	567000	2
230	20240923	145300	1484752000	569000	569000	569000	569000	0
231	20240923	145200	1484752000	569000	569000	569000	569000	0
232	20240923	145100	1484752000	569000	569000	569000	569000	0
233	20240923	145000	1484752000	569000	569000	569000	569000	0
234	20240923	144900	1484752000	569000	569000	569000	569000	0
235	20240923	144800	1484752000	569000	569000	569000	569000	0
236	20240923	144700	1484752000	569000	569000	569000	569000	12
237	20240923	144600	1477924000	569000	569000	569000	569000	0
238	20240923	144500	1477924000	569000	569000	569000	569000	0
239	20240923	144400	1477924000	569000	569000	569000	569000	0
240	20240923	144300	1477924000	569000	569000	569000	569000	0
241	20240923	144200	1477924000	569000	569000	569000	569000	6
242	20240923	144100	1474510000	569000	569000	569000	569000	4
243	20240923	144000	1472234000	571000	571000	571000	571000	0
244	20240923	143900	1472234000	571000	569000	571000	569000	12
245	20240923	143800	1465390000	567000	567000	567000	567000	0
246	20240923	143700	1465390000	567000	567000	567000	567000	0
247	20240923	143600	1465390000	567000	567000	567000	567000	2
248	20240923	143500	1464256000	569000	569000	569000	569000	0
249	20240923	143400	1464256000	569000	569000	569000	569000	0
250	20240923	143300	1464256000	569000	569000	569000	569000	1
251	20240923	143200	1463687000	569000	569000	569000	569000	0
252	20240923	143100	1463687000	569000	569000	570000	569000	15
253	20240923	143000	1455142000	569000	569000	569000	569000	0
254	20240923	142900	1455142000	569000	569000	569000	569000	1
255	20240923	142800	1454573000	569000	569000	569000	569000	0
256	20240923	142700	1454573000	569000	569000	569000	569000	3
257	20240923	142600	1452866000	568000	568000	568000	568000	0
258	20240923	142500	1452866000	568000	568000	568000	568000	0
259	20240923	142400	1452866000	568000	568000	568000	568000	1
260	20240923	142300	1452298000	568000	568000	568000	568000	12
261	20240923	142200	1445482000	569000	569000	569000	569000	0
262	20240923	142100	1445482000	569000	569000	569000	569000	4
263	20240923	142000	1443206000	571000	571000	571000	571000	0
264	20240923	141900	1443206000	571000	571000	571000	571000	0
265	20240923	141800	1443206000	571000	571000	571000	571000	0
266	20240923	141700	1443206000	571000	571000	571000	571000	0
267	20240923	141600	1443206000	571000	571000	571000	571000	0
268	20240923	141500	1443206000	571000	569000	571000	569000	12
269	20240923	141400	1436368000	568000	568000	568000	568000	6
270	20240923	141300	1432960000	569000	569000	569000	569000	0
271	20240923	141200	1432960000	569000	569000	569000	569000	0
272	20240923	141100	1432960000	569000	569000	569000	569000	0
273	20240923	141000	1432960000	569000	569000	569000	569000	1
274	20240923	140900	1432391000	569000	569000	569000	569000	0
275	20240923	140800	1432391000	569000	569000	569000	569000	0
276	20240923	140700	1432391000	569000	570000	571000	569000	30
277	20240923	140600	1415298000	570000	570000	570000	570000	0
278	20240923	140500	1415298000	570000	570000	570000	570000	3
279	20240923	140400	1413588000	569000	569000	569000	569000	0
280	20240923	140300	1413588000	569000	569000	569000	569000	1
281	20240923	140200	1413019000	570000	570000	570000	570000	0
282	20240923	140100	1413019000	570000	570000	570000	570000	5
283	20240923	140000	1410169000	570000	570000	570000	570000	9
284	20240923	135900	1405039000	570000	570000	570000	570000	12
285	20240923	135800	1398199000	570000	570000	570000	570000	3
286	20240923	135700	1396489000	570000	570000	570000	570000	1
287	20240923	135600	1395919000	569000	569000	569000	569000	0
288	20240923	135500	1395919000	569000	569000	569000	569000	0
289	20240923	135400	1395919000	569000	569000	569000	569000	0
290	20240923	135300	1395919000	569000	569000	569000	569000	0
291	20240923	135200	1395919000	569000	569000	569000	569000	1
292	20240923	135100	1395350000	571000	569000	571000	569000	12
293	20240923	135000	1388508000	569000	569000	569000	569000	3
294	20240923	134900	1386801000	569000	569000	569000	569000	1
295	20240923	134800	1386232000	569000	570000	570000	569000	11
296	20240923	134700	1379964000	570000	570000	570000	570000	4
297	20240923	134600	1377684000	570000	570000	570000	570000	0
298	20240923	134500	1377684000	570000	570000	570000	570000	0
299	20240923	134400	1377684000	570000	570000	570000	570000	1
300	20240923	134300	1377114000	570000	570000	570000	570000	16
301	20240923	134200	1367994000	570000	570000	570000	570000	1
302	20240923	134100	1367424000	570000	570000	570000	570000	5
303	20240923	134000	1364574000	570000	570000	570000	570000	0
304	20240923	133900	1364574000	570000	570000	570000	570000	0
305	20240923	133800	1364574000	570000	570000	570000	570000	3
306	20240923	133700	1362864000	570000	569000	570000	569000	113
307	20240923	133600	1298455000	570000	570000	570000	570000	0
308	20240923	133500	1298455000	570000	569000	570000	569000	12
309	20240923	133400	1291625000	569000	569000	569000	569000	1
310	20240923	133300	1291056000	569000	569000	569000	569000	1
311	20240923	133200	1290487000	570000	570000	570000	570000	0
312	20240923	133100	1290487000	570000	570000	570000	570000	4
313	20240923	133000	1288207000	569000	569000	569000	569000	0
314	20240923	132900	1288207000	569000	569000	569000	569000	0
315	20240923	132800	1288207000	569000	569000	569000	569000	4
316	20240923	132700	1285931000	569000	568000	569000	568000	27
317	20240923	132600	1270592000	566000	566000	566000	566000	0
318	20240923	132500	1270592000	566000	566000	566000	566000	0
319	20240923	132400	1270592000	566000	567000	567000	566000	6
320	20240923	132300	1267195000	566000	566000	566000	566000	0
321	20240923	132200	1267195000	566000	566000	566000	566000	0
322	20240923	132100	1267195000	566000	568000	568000	566000	16
323	20240923	132000	1258133000	567000	567000	567000	567000	0
324	20240923	131900	1258133000	567000	568000	568000	567000	14
325	20240923	131800	1250182000	567000	567000	567000	567000	1
326	20240923	131700	1249615000	567000	567000	567000	567000	0
327	20240923	131600	1249615000	567000	567000	567000	567000	1
328	20240923	131500	1249048000	568000	568000	568000	568000	0
329	20240923	131400	1249048000	568000	568000	568000	568000	1
330	20240923	131300	1248480000	568000	568000	568000	568000	0
331	20240923	131200	1248480000	568000	568000	568000	568000	1
332	20240923	131100	1247912000	568000	568000	568000	568000	12
333	20240923	131000	1241096000	568000	568000	568000	568000	0
334	20240923	130900	1241096000	568000	568000	568000	568000	1
335	20240923	130800	1240528000	568000	568000	568000	568000	0
336	20240923	130700	1240528000	568000	568000	568000	568000	3
337	20240923	130600	1238824000	568000	568000	568000	568000	1
338	20240923	130500	1238256000	567000	567000	567000	567000	1
339	20240923	130400	1237689000	568000	568000	568000	568000	1
340	20240923	130300	1237121000	568000	568000	568000	568000	12
341	20240923	130200	1230305000	568000	568000	568000	568000	0
342	20240923	130100	1230305000	568000	568000	568000	568000	1
343	20240923	130000	1229737000	568000	568000	568000	568000	0
344	20240923	125900	1229737000	568000	568000	568000	568000	4
345	20240923	125800	1227465000	568000	568000	568000	568000	0
346	20240923	125700	1227465000	568000	568000	568000	568000	1
347	20240923	125600	1226897000	568000	568000	568000	568000	0
348	20240923	125500	1226897000	568000	568000	568000	568000	15
349	20240923	125400	1218377000	568000	568000	568000	568000	1
350	20240923	125300	1217809000	568000	568000	568000	568000	0
351	20240923	125200	1217809000	568000	568000	568000	568000	0
352	20240923	125100	1217809000	568000	568000	568000	568000	1
353	20240923	125000	1217241000	568000	568000	568000	568000	4
354	20240923	124900	1214969000	568000	568000	568000	568000	0
355	20240923	124800	1214969000	568000	566000	568000	566000	54
356	20240923	124700	1184389000	566000	568000	569000	566000	29
357	20240923	124600	1167926000	566000	567000	567000	566000	3
358	20240923	124500	1166227000	568000	568000	568000	568000	0
359	20240923	124400	1166227000	568000	568000	568000	568000	1
360	20240923	124300	1165659000	568000	568000	568000	568000	0
361	20240923	124200	1165659000	568000	568000	568000	568000	0
362	20240923	124100	1165659000	568000	567000	568000	567000	2
363	20240923	124000	1164524000	567000	568000	568000	567000	6
364	20240923	123900	1161120000	568000	569000	570000	568000	23
365	20240923	123800	1148031000	569000	569000	569000	569000	0
366	20240923	123700	1148031000	569000	569000	569000	569000	2
367	20240923	123600	1146893000	570000	570000	570000	570000	0
368	20240923	123500	1146893000	570000	570000	570000	570000	5
369	20240923	123400	1144043000	570000	569000	570000	569000	116
370	20240923	123300	1077927000	569000	569000	569000	569000	0
371	20240923	123200	1077927000	569000	569000	569000	569000	0
372	20240923	123100	1077927000	569000	569000	570000	569000	13
373	20240923	123000	1070521000	569000	569000	569000	569000	1
374	20240923	122900	1069952000	570000	570000	570000	570000	0
375	20240923	122800	1069952000	570000	570000	570000	570000	0
376	20240923	122700	1069952000	570000	569000	570000	569000	3
377	20240923	122600	1068244000	571000	571000	571000	571000	0
378	20240923	122500	1068244000	571000	571000	571000	571000	0
379	20240923	122400	1068244000	571000	571000	571000	571000	0
380	20240923	122300	1068244000	571000	569000	571000	569000	41
381	20240923	122200	1044880000	569000	567000	569000	566000	67
382	20240923	122100	1006941000	567000	567000	567000	567000	0
383	20240923	122000	1006941000	567000	567000	567000	567000	2
384	20240923	121900	1005807000	567000	567000	567000	567000	0
385	20240923	121800	1005807000	567000	567000	567000	567000	3
386	20240923	121700	1004106000	567000	567000	567000	567000	0
387	20240923	121600	1004106000	567000	567000	567000	567000	1
388	20240923	121500	1003539000	569000	567000	569000	567000	23
389	20240923	121400	990483000	568000	568000	568000	568000	9
390	20240923	121300	985371000	569000	568000	569000	568000	2
391	20240923	121200	984234000	569000	569000	569000	569000	1
392	20240923	121100	983665000	569000	569000	569000	569000	0
393	20240923	121000	983665000	569000	569000	569000	569000	5
394	20240923	120900	980820000	570000	569000	570000	569000	12
395	20240923	120800	973990000	570000	569000	570000	569000	6
396	20240923	120700	970575000	571000	570000	571000	570000	13
397	20240923	120600	963156000	570000	570000	570000	570000	7
398	20240923	120500	959166000	569000	569000	569000	569000	0
399	20240923	120400	959166000	569000	569000	569000	569000	0
400	20240923	120300	959166000	569000	569000	569000	569000	0
401	20240923	120200	959166000	569000	569000	569000	569000	2
402	20240923	120100	958028000	570000	570000	570000	570000	0
403	20240923	120000	958028000	570000	570000	570000	570000	25
404	20240923	115900	943778000	570000	570000	571000	570000	24
405	20240923	115800	930096000	568000	568000	568000	568000	3
406	20240923	115700	928392000	568000	568000	568000	568000	14
407	20240923	115600	920440000	571000	570000	571000	570000	55
408	20240923	115500	889085000	570000	568000	570000	568000	6
409	20240923	115400	885669000	569000	569000	569000	569000	0
410	20240923	115300	885669000	569000	569000	569000	569000	1
411	20240923	115200	885100000	569000	569000	569000	569000	1
412	20240923	115100	884531000	569000	569000	570000	569000	16
413	20240923	115000	875425000	569000	569000	569000	569000	0
414	20240923	114900	875425000	569000	569000	569000	569000	4
415	20240923	114800	873149000	568000	568000	568000	568000	0
416	20240923	114700	873149000	568000	568000	568000	568000	2
417	20240923	114600	872013000	569000	569000	569000	569000	1
418	20240923	114500	871444000	569000	569000	569000	569000	0
419	20240923	114400	871444000	569000	569000	569000	569000	3
420	20240923	114300	869737000	569000	568000	569000	568000	19
421	20240923	114200	858940000	568000	568000	568000	568000	0
422	20240923	114100	858940000	568000	568000	568000	568000	2
423	20240923	114000	857804000	568000	568000	568000	568000	1
424	20240923	113900	857236000	566000	566000	566000	566000	0
425	20240923	113800	857236000	566000	566000	566000	566000	10
426	20240923	113700	851576000	566000	566000	566000	566000	1
427	20240923	113600	851010000	567000	567000	567000	567000	2
428	20240923	113500	849876000	567000	567000	569000	566000	25
429	20240923	113400	835682000	568000	568000	568000	568000	6
430	20240923	113300	832274000	569000	569000	569000	569000	1
431	20240923	113200	831705000	568000	568000	568000	568000	0
432	20240923	113100	831705000	568000	569000	571000	568000	119
433	20240923	113000	763914000	570000	569000	570000	569000	8
434	20240923	112900	759358000	569000	569000	569000	569000	0
435	20240923	112800	759358000	569000	569000	569000	569000	0
436	20240923	112700	759358000	569000	568000	570000	568000	16
437	20240923	112600	750251000	568000	568000	568000	568000	1
438	20240923	112500	749683000	567000	567000	567000	567000	5
439	20240923	112400	746848000	568000	568000	568000	568000	6
440	20240923	112300	743440000	568000	568000	568000	568000	1
441	20240923	112200	742872000	569000	569000	569000	569000	0
442	20240923	112100	742872000	569000	569000	569000	569000	0
443	20240923	112000	742872000	569000	569000	569000	569000	0
444	20240923	111900	742872000	569000	567000	569000	567000	23
445	20240923	111800	729801000	567000	568000	568000	567000	10
446	20240923	111700	724127000	568000	568000	568000	568000	0
447	20240923	111600	724127000	568000	568000	568000	568000	0
448	20240923	111500	724127000	568000	568000	568000	568000	0
449	20240923	111400	724127000	568000	568000	568000	568000	0
450	20240923	111300	724127000	568000	566000	568000	566000	4
451	20240923	111200	721859000	566000	566000	566000	566000	10
452	20240923	111100	716199000	568000	567000	568000	567000	19
453	20240923	111000	705418000	567000	567000	567000	567000	1
454	20240923	110900	704851000	567000	567000	567000	567000	0
455	20240923	110800	704851000	567000	567000	567000	567000	26
456	20240923	110700	690109000	567000	567000	567000	567000	0
457	20240923	110600	690109000	567000	567000	567000	567000	0
458	20240923	110500	690109000	567000	567000	567000	567000	0
459	20240923	110400	690109000	567000	567000	567000	567000	0
460	20240923	110300	690109000	567000	567000	568000	567000	20
461	20240923	110200	678767000	564000	564000	564000	564000	1
462	20240923	110100	678203000	565000	565000	565000	565000	6
463	20240923	110000	674813000	565000	565000	565000	565000	2
464	20240923	105900	673683000	565000	565000	565000	565000	12
465	20240923	105800	666903000	565000	565000	565000	565000	2
466	20240923	105700	665773000	565000	565000	565000	565000	2
467	20240923	105600	664643000	568000	566000	568000	566000	15
468	20240923	105500	656144000	566000	563000	566000	563000	63
469	20240923	105400	620590000	564000	564000	564000	564000	2
470	20240923	105300	619462000	566000	563000	566000	563000	15
471	20240923	105200	611005000	567000	567000	567000	567000	0
472	20240923	105100	611005000	567000	567000	567000	567000	0
473	20240923	105000	611005000	567000	565000	567000	564000	107
474	20240923	104900	550617000	568000	568000	568000	568000	1
475	20240923	104800	550049000	565000	567000	567000	565000	36
476	20240923	104700	529667000	568000	568000	568000	568000	0
477	20240923	104600	529667000	568000	568000	568000	568000	0
478	20240923	104500	529667000	568000	568000	568000	568000	7
479	20240923	104400	525691000	568000	569000	569000	568000	17
480	20240923	104300	516026000	569000	569000	569000	569000	6
481	20240923	104200	512612000	568000	571000	571000	568000	31
482	20240923	104100	494928000	570000	567000	570000	566000	290
483	20240923	104000	330109000	567000	566000	567000	566000	4
484	20240923	103900	327842000	566000	566000	566000	566000	9
485	20240923	103800	322748000	566000	566000	566000	566000	17
486	20240923	103700	313126000	565000	565000	565000	565000	0
487	20240923	103600	313126000	565000	564000	565000	564000	5
488	20240923	103500	310303000	565000	565000	565000	565000	45
489	20240923	103400	284878000	566000	566000	566000	566000	4
490	20240923	103300	282614000	566000	566000	566000	566000	9
491	20240923	103200	277520000	567000	567000	567000	567000	1
492	20240923	103100	276953000	567000	567000	567000	567000	0
493	20240923	103000	276953000	567000	567000	567000	567000	13
494	20240923	102900	269582000	567000	567000	567000	567000	2
495	20240923	102800	268448000	568000	567000	568000	567000	16
496	20240923	102700	259371000	567000	564000	567000	564000	63
497	20240923	102600	223758000	564000	564000	564000	564000	0
498	20240923	102500	223758000	564000	563000	564000	563000	37
499	20240923	102400	202919000	563000	563000	563000	563000	0
500	20240923	102300	202919000	563000	563000	563000	563000	0
501	20240923	102200	202919000	563000	563000	563000	563000	0
502	20240923	102100	202919000	563000	563000	563000	563000	0
503	20240923	102000	202919000	563000	562000	563000	562000	34
504	20240923	101900	183808000	561000	561000	561000	561000	0
505	20240923	101800	183808000	561000	561000	561000	561000	2
506	20240923	101700	182686000	562000	562000	562000	562000	5
507	20240923	101600	179876000	561000	561000	561000	561000	0
508	20240923	101500	179876000	561000	561000	561000	561000	5
509	20240923	101400	177071000	561000	561000	561000	561000	0
510	20240923	101300	177071000	561000	561000	561000	561000	0
511	20240923	101200	177071000	561000	560000	561000	560000	3
512	20240923	101100	175390000	560000	561000	561000	560000	26
513	20240923	101000	160819000	562000	562000	562000	562000	1
514	20240923	100900	160257000	562000	561000	562000	561000	2
515	20240923	100800	159134000	561000	561000	561000	561000	1
516	20240923	100700	158573000	561000	561000	561000	561000	0
517	20240923	100600	158573000	561000	561000	561000	561000	1
518	20240923	100500	158012000	562000	562000	562000	562000	1
519	20240923	100400	157450000	562000	562000	562000	562000	0
520	20240923	100300	157450000	562000	562000	562000	562000	4
521	20240923	100200	155202000	560000	560000	560000	560000	0
522	20240923	100100	155202000	560000	560000	560000	560000	0
523	20240923	100000	155202000	560000	560000	561000	560000	4
524	20240923	095900	152961000	561000	561000	561000	561000	0
525	20240923	095800	152961000	561000	561000	561000	561000	0
526	20240923	095700	152961000	561000	561000	561000	561000	1
527	20240923	095600	152400000	561000	561000	561000	561000	0
528	20240923	095500	152400000	561000	561000	561000	561000	1
529	20240923	095400	151839000	561000	561000	561000	561000	0
530	20240923	095300	151839000	561000	561000	561000	561000	3
531	20240923	095200	150156000	561000	561000	561000	561000	1
532	20240923	095100	149595000	560000	560000	560000	560000	3
533	20240923	095000	147915000	560000	561000	561000	560000	2
534	20240923	094900	146794000	560000	560000	560000	560000	2
535	20240923	094800	145674000	560000	560000	560000	560000	0
536	20240923	094700	145674000	560000	560000	560000	560000	2
537	20240923	094600	144554000	560000	560000	560000	560000	38
538	20240923	094500	123274000	560000	560000	560000	560000	0
539	20240923	094400	123274000	560000	560000	560000	560000	0
540	20240923	094300	123274000	560000	560000	560000	560000	0
541	20240923	094200	123274000	560000	560000	560000	560000	0
542	20240923	094100	123274000	560000	560000	560000	560000	0
543	20240923	094000	123274000	560000	560000	560000	560000	0
544	20240923	093900	123274000	560000	560000	560000	560000	0
545	20240923	093800	123274000	560000	560000	560000	560000	6
546	20240923	093700	119914000	559000	559000	559000	559000	1
547	20240923	093600	119355000	559000	560000	560000	559000	23
548	20240923	093500	106495000	560000	560000	560000	560000	3
549	20240923	093400	104815000	561000	560000	561000	560000	6
550	20240923	093300	101451000	557000	560000	560000	557000	34
551	20240923	093200	82494000	560000	560000	560000	560000	1
552	20240923	093100	81934000	560000	560000	560000	560000	3
553	20240923	093000	80254000	560000	560000	560000	560000	2
554	20240923	092900	79134000	560000	560000	560000	560000	9
555	20240923	092800	74094000	560000	560000	560000	560000	1
556	20240923	092700	73534000	560000	560000	560000	560000	1
557	20240923	092600	72974000	560000	559000	560000	559000	9
558	20240923	092500	67939000	559000	559000	559000	559000	4
559	20240923	092400	65703000	559000	559000	559000	559000	2
560	20240923	092300	64585000	559000	559000	559000	559000	2
561	20240923	092200	63467000	559000	559000	559000	559000	3
562	20240923	092100	61790000	559000	558000	559000	558000	6
563	20240923	092000	58440000	558000	558000	558000	558000	2
564	20240923	091900	57324000	558000	558000	558000	558000	1
565	20240923	091800	56766000	558000	558000	558000	558000	2
566	20240923	091700	55650000	558000	558000	558000	557000	4
567	20240923	091600	53419000	559000	559000	559000	559000	2
568	20240923	091500	52301000	560000	561000	561000	560000	6
569	20240923	091400	48938000	550000	559000	563000	550000	47
570	20240923	091300	22714000	559000	558000	559000	558000	2
571	20240923	091200	21597000	557000	557000	557000	557000	0
572	20240923	091100	21597000	557000	557000	557000	557000	1
573	20240923	091000	21040000	556000	556000	556000	556000	0
574	20240923	090900	21040000	556000	556000	556000	556000	1
575	20240923	090800	20484000	554000	553000	554000	553000	10
576	20240923	090700	14945000	553000	553000	553000	553000	2
577	20240923	090600	13839000	553000	553000	553000	553000	0
578	20240923	090500	13839000	553000	553000	553000	553000	11
579	20240923	090400	7756000	553000	553000	553000	553000	0
580	20240923	090300	7756000	553000	553000	553000	553000	0
581	20240923	090200	7756000	553000	555000	555000	553000	5
582	20240923	090100	4986000	554000	554000	554000	554000	9
583	20240923	090000	0	554000	554000	554000	554000	0