KissMeData/003920/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184100	857302000	568000	568000	568000	568000	8
3	20241004	184000	857302000	568000	568000	568000	568000	0
4	20241004	183900	857302000	568000	568000	568000	568000	0
5	20241004	183800	857302000	568000	568000	568000	568000	0
6	20241004	183700	857302000	568000	568000	568000	568000	0
7	20241004	183600	857302000	568000	568000	568000	568000	0
8	20241004	183500	857302000	568000	568000	568000	568000	0
9	20241004	183400	857302000	568000	568000	568000	568000	0
10	20241004	183300	857302000	568000	568000	568000	568000	0
11	20241004	183200	857302000	568000	568000	568000	568000	0
12	20241004	183100	857302000	568000	568000	568000	568000	0
13	20241004	183000	857302000	568000	568000	568000	568000	0
14	20241004	182900	857302000	568000	568000	568000	568000	0
15	20241004	182800	857302000	568000	568000	568000	568000	0
16	20241004	182700	857302000	568000	568000	568000	568000	0
17	20241004	182600	857302000	568000	568000	568000	568000	0
18	20241004	182500	857302000	568000	568000	568000	568000	0
19	20241004	182400	857302000	568000	568000	568000	568000	0
20	20241004	182300	857302000	568000	568000	568000	568000	0
21	20241004	182200	857302000	568000	568000	568000	568000	0
22	20241004	182100	857302000	568000	568000	568000	568000	0
23	20241004	182000	857302000	568000	568000	568000	568000	0
24	20241004	181900	857302000	568000	568000	568000	568000	0
25	20241004	181800	857302000	568000	568000	568000	568000	0
26	20241004	181700	857302000	568000	568000	568000	568000	0
27	20241004	181600	857302000	568000	568000	568000	568000	0
28	20241004	181500	857302000	568000	568000	568000	568000	0
29	20241004	181400	857302000	568000	568000	568000	568000	0
30	20241004	181300	857302000	568000	568000	568000	568000	0
31	20241004	181200	857302000	568000	568000	568000	568000	0
32	20241004	181100	857302000	568000	568000	568000	568000	8
33	20241004	181000	857302000	568000	568000	568000	568000	0
34	20241004	180900	857302000	568000	568000	568000	568000	0
35	20241004	180800	857302000	568000	568000	568000	568000	0
36	20241004	180700	857302000	568000	568000	568000	568000	0
37	20241004	180600	857302000	568000	568000	568000	568000	0
38	20241004	180500	857302000	568000	568000	568000	568000	0
39	20241004	180400	857302000	568000	568000	568000	568000	0
40	20241004	180300	857302000	568000	568000	568000	568000	0
41	20241004	180200	857302000	568000	568000	568000	568000	0
42	20241004	180100	857302000	568000	568000	568000	568000	0
43	20241004	180000	857302000	568000	568000	568000	568000	0
44	20241004	175900	857302000	568000	568000	568000	568000	0
45	20241004	175800	857302000	568000	568000	568000	568000	0
46	20241004	175700	857302000	568000	568000	568000	568000	0
47	20241004	175600	857302000	568000	568000	568000	568000	0
48	20241004	175500	857302000	568000	568000	568000	568000	0
49	20241004	175400	857302000	568000	568000	568000	568000	0
50	20241004	175300	857302000	568000	568000	568000	568000	0
51	20241004	175200	857302000	568000	568000	568000	568000	0
52	20241004	175100	857302000	568000	568000	568000	568000	0
53	20241004	175000	857302000	568000	568000	568000	568000	0
54	20241004	174900	857302000	568000	568000	568000	568000	0
55	20241004	174800	857302000	568000	568000	568000	568000	0
56	20241004	174700	857302000	568000	568000	568000	568000	0
57	20241004	174600	857302000	568000	568000	568000	568000	0
58	20241004	174500	857302000	568000	568000	568000	568000	0
59	20241004	174400	857302000	568000	568000	568000	568000	0
60	20241004	174300	857302000	568000	568000	568000	568000	0
61	20241004	174200	857302000	568000	568000	568000	568000	0
62	20241004	174100	857302000	568000	568000	568000	568000	8
63	20241004	174000	857302000	568000	568000	568000	568000	0
64	20241004	173900	857302000	568000	568000	568000	568000	0
65	20241004	173800	857302000	568000	568000	568000	568000	0
66	20241004	173700	857302000	568000	568000	568000	568000	0
67	20241004	173600	857302000	568000	568000	568000	568000	0
68	20241004	173500	857302000	568000	568000	568000	568000	0
69	20241004	173400	857302000	568000	568000	568000	568000	0
70	20241004	173300	857302000	568000	568000	568000	568000	0
71	20241004	173200	857302000	568000	568000	568000	568000	0
72	20241004	173100	857302000	568000	568000	568000	568000	0
73	20241004	173000	857302000	568000	568000	568000	568000	0
74	20241004	172900	857302000	568000	568000	568000	568000	0
75	20241004	172800	857302000	568000	568000	568000	568000	0
76	20241004	172700	857302000	568000	568000	568000	568000	0
77	20241004	172600	857302000	568000	568000	568000	568000	0
78	20241004	172500	857302000	568000	568000	568000	568000	0
79	20241004	172400	857302000	568000	568000	568000	568000	0
80	20241004	172300	857302000	568000	568000	568000	568000	0
81	20241004	172200	857302000	568000	568000	568000	568000	0
82	20241004	172100	857302000	568000	568000	568000	568000	0
83	20241004	172000	857302000	568000	568000	568000	568000	0
84	20241004	171900	857302000	568000	568000	568000	568000	0
85	20241004	171800	857302000	568000	568000	568000	568000	0
86	20241004	171700	857302000	568000	568000	568000	568000	0
87	20241004	171600	857302000	568000	568000	568000	568000	0
88	20241004	171500	857302000	568000	568000	568000	568000	0
89	20241004	171400	857302000	568000	568000	568000	568000	0
90	20241004	171300	857302000	568000	568000	568000	568000	0
91	20241004	171200	857302000	568000	568000	568000	568000	0
92	20241004	171100	857302000	568000	568000	568000	568000	8
93	20241004	171000	857302000	568000	568000	568000	568000	0
94	20241004	170900	857302000	568000	568000	568000	568000	0
95	20241004	170800	857302000	568000	568000	568000	568000	0
96	20241004	170700	857302000	568000	568000	568000	568000	0
97	20241004	170600	857302000	568000	568000	568000	568000	0
98	20241004	170500	857302000	568000	568000	568000	568000	0
99	20241004	170400	857302000	568000	568000	568000	568000	0
100	20241004	170300	857302000	568000	568000	568000	568000	0
101	20241004	170200	857302000	568000	568000	568000	568000	0
102	20241004	170100	857302000	568000	568000	568000	568000	0
103	20241004	170000	857302000	568000	568000	568000	568000	0
104	20241004	165900	857302000	568000	568000	568000	568000	0
105	20241004	165800	857302000	568000	568000	568000	568000	0
106	20241004	165700	857302000	568000	568000	568000	568000	0
107	20241004	165600	857302000	568000	568000	568000	568000	0
108	20241004	165500	857302000	568000	568000	568000	568000	0
109	20241004	165400	857302000	568000	568000	568000	568000	0
110	20241004	165300	857302000	568000	568000	568000	568000	0
111	20241004	165200	857302000	568000	568000	568000	568000	0
112	20241004	165100	857302000	568000	568000	568000	568000	0
113	20241004	165000	857302000	568000	568000	568000	568000	0
114	20241004	164900	857302000	568000	568000	568000	568000	0
115	20241004	164800	857302000	568000	568000	568000	568000	0
116	20241004	164700	857302000	568000	568000	568000	568000	0
117	20241004	164600	857302000	568000	568000	568000	568000	0
118	20241004	164500	857302000	568000	568000	568000	568000	0
119	20241004	164400	857302000	568000	568000	568000	568000	0
120	20241004	164300	857302000	568000	568000	568000	568000	0
121	20241004	164200	857302000	568000	568000	568000	568000	0
122	20241004	164100	857302000	568000	568000	568000	568000	8
123	20241004	164000	857302000	568000	568000	568000	568000	0
124	20241004	163900	857302000	568000	568000	568000	568000	0
125	20241004	163800	857302000	568000	568000	568000	568000	0
126	20241004	163700	857302000	568000	568000	568000	568000	0
127	20241004	163600	857302000	568000	568000	568000	568000	0
128	20241004	163500	857302000	568000	568000	568000	568000	0
129	20241004	163400	857302000	568000	568000	568000	568000	0
130	20241004	163300	857302000	568000	568000	568000	568000	0
131	20241004	163200	857302000	568000	568000	568000	568000	0
132	20241004	163100	857302000	568000	568000	568000	568000	0
133	20241004	163000	857302000	568000	568000	568000	568000	0
134	20241004	162900	857302000	568000	568000	568000	568000	0
135	20241004	162800	857302000	568000	568000	568000	568000	0
136	20241004	162700	857302000	568000	568000	568000	568000	0
137	20241004	162600	857302000	568000	568000	568000	568000	0
138	20241004	162500	857302000	568000	568000	568000	568000	0
139	20241004	162400	857302000	568000	568000	568000	568000	0
140	20241004	162300	857302000	568000	568000	568000	568000	0
141	20241004	162200	857302000	568000	568000	568000	568000	0
142	20241004	162100	857302000	568000	568000	568000	568000	0
143	20241004	162000	857302000	568000	568000	568000	568000	0
144	20241004	161900	857302000	568000	568000	568000	568000	0
145	20241004	161800	857302000	568000	568000	568000	568000	0
146	20241004	161700	857302000	568000	568000	568000	568000	0
147	20241004	161600	857302000	568000	568000	568000	568000	0
148	20241004	161500	857302000	568000	568000	568000	568000	0
149	20241004	161400	857302000	568000	568000	568000	568000	0
150	20241004	161300	857302000	568000	568000	568000	568000	0
151	20241004	161200	857302000	568000	568000	568000	568000	0
152	20241004	161100	857302000	568000	568000	568000	568000	8
153	20241004	161000	857302000	568000	568000	568000	568000	0
154	20241004	160900	857302000	568000	568000	568000	568000	0
155	20241004	160800	857302000	568000	568000	568000	568000	0
156	20241004	160700	857302000	568000	568000	568000	568000	0
157	20241004	160600	857302000	568000	568000	568000	568000	0
158	20241004	160500	857302000	568000	568000	568000	568000	0
159	20241004	160400	857302000	568000	568000	568000	568000	0
160	20241004	160300	857302000	568000	568000	568000	568000	0
161	20241004	160200	857302000	568000	568000	568000	568000	0
162	20241004	160100	857302000	568000	568000	568000	568000	0
163	20241004	160000	857302000	568000	568000	568000	568000	0
164	20241004	155900	857302000	568000	568000	568000	568000	0
165	20241004	155800	857302000	568000	568000	568000	568000	0
166	20241004	155700	857302000	568000	568000	568000	568000	0
167	20241004	155600	857302000	568000	568000	568000	568000	0
168	20241004	155500	857302000	568000	568000	568000	568000	0
169	20241004	155400	857302000	568000	568000	568000	568000	0
170	20241004	155300	857302000	568000	568000	568000	568000	0
171	20241004	155200	857302000	568000	568000	568000	568000	0
172	20241004	155100	857302000	568000	568000	568000	568000	0
173	20241004	155000	857302000	568000	568000	568000	568000	0
174	20241004	154900	857302000	568000	568000	568000	568000	0
175	20241004	154800	857302000	568000	568000	568000	568000	0
176	20241004	154700	857302000	568000	568000	568000	568000	0
177	20241004	154600	857302000	568000	568000	568000	568000	0
178	20241004	154500	857302000	568000	568000	568000	568000	0
179	20241004	154400	857302000	568000	568000	568000	568000	0
180	20241004	154300	857302000	568000	568000	568000	568000	0
181	20241004	154200	857302000	568000	568000	568000	568000	0
182	20241004	154100	857302000	568000	568000	568000	568000	8
183	20241004	154000	857302000	568000	568000	568000	568000	0
184	20241004	153900	857302000	568000	568000	568000	568000	0
185	20241004	153800	857302000	568000	568000	568000	568000	0
186	20241004	153700	857302000	568000	568000	568000	568000	0
187	20241004	153600	857302000	568000	568000	568000	568000	0
188	20241004	153500	857302000	568000	568000	568000	568000	0
189	20241004	153400	857302000	568000	568000	568000	568000	0
190	20241004	153300	857302000	568000	568000	568000	568000	0
191	20241004	153200	857302000	568000	568000	568000	568000	0
192	20241004	153100	857302000	568000	568000	568000	568000	0
193	20241004	153000	857302000	568000	568000	568000	568000	8
194	20241004	152900	852758000	567000	567000	567000	567000	0
195	20241004	152800	852758000	567000	567000	567000	567000	0
196	20241004	152700	852758000	567000	567000	567000	567000	0
197	20241004	152600	852758000	567000	567000	567000	567000	0
198	20241004	152500	852758000	567000	567000	567000	567000	0
199	20241004	152400	852758000	567000	567000	567000	567000	0
200	20241004	152300	852758000	567000	567000	567000	567000	0
201	20241004	152200	852758000	567000	567000	567000	567000	0
202	20241004	152100	852758000	567000	567000	567000	567000	0
203	20241004	152000	852758000	567000	567000	567000	567000	0
204	20241004	151900	852758000	567000	567000	567000	567000	6
205	20241004	151800	849356000	567000	567000	567000	567000	0
206	20241004	151700	849356000	567000	567000	567000	567000	0
207	20241004	151600	849356000	567000	567000	567000	567000	1
208	20241004	151500	848789000	568000	568000	568000	568000	26
209	20241004	151400	834021000	568000	568000	568000	568000	0
210	20241004	151300	834021000	568000	568000	568000	568000	1
211	20241004	151200	833453000	568000	568000	568000	568000	14
212	20241004	151100	825501000	568000	568000	568000	568000	1
213	20241004	151000	824933000	569000	569000	569000	569000	0
214	20241004	150900	824933000	569000	569000	569000	569000	0
215	20241004	150800	824933000	569000	569000	569000	569000	0
216	20241004	150700	824933000	569000	569000	569000	569000	0
217	20241004	150600	824933000	569000	569000	569000	569000	0
218	20241004	150500	824933000	569000	569000	569000	569000	18
219	20241004	150400	814691000	569000	569000	569000	569000	0
220	20241004	150300	814691000	569000	569000	569000	569000	0
221	20241004	150200	814691000	569000	569000	569000	569000	0
222	20241004	150100	814691000	569000	569000	569000	569000	3
223	20241004	150000	812984000	569000	569000	569000	569000	3
224	20241004	145900	811277000	569000	569000	569000	569000	3
225	20241004	145800	809570000	569000	569000	569000	569000	0
226	20241004	145700	809570000	569000	569000	569000	569000	1
227	20241004	145600	809001000	570000	570000	570000	570000	0
228	20241004	145500	809001000	570000	570000	570000	570000	0
229	20241004	145400	809001000	570000	570000	570000	570000	0
230	20241004	145300	809001000	570000	570000	570000	570000	0
231	20241004	145200	809001000	570000	570000	570000	570000	0
232	20241004	145100	809001000	570000	570000	570000	570000	0
233	20241004	145000	809001000	570000	570000	570000	570000	2
234	20241004	144900	807861000	570000	570000	570000	570000	1
235	20241004	144800	807291000	570000	570000	570000	570000	2
236	20241004	144700	806151000	570000	570000	570000	570000	2
237	20241004	144600	805011000	570000	570000	570000	570000	2
238	20241004	144500	803871000	570000	570000	570000	570000	1
239	20241004	144400	803301000	570000	570000	570000	570000	3
240	20241004	144300	801591000	570000	570000	570000	570000	3
241	20241004	144200	799881000	570000	570000	570000	570000	1
242	20241004	144100	799311000	569000	569000	569000	569000	0
243	20241004	144000	799311000	569000	569000	569000	569000	5
244	20241004	143900	796466000	569000	569000	569000	569000	0
245	20241004	143800	796466000	569000	570000	570000	569000	3
246	20241004	143700	794757000	570000	570000	570000	570000	3
247	20241004	143600	793047000	570000	570000	570000	570000	2
248	20241004	143500	791907000	570000	570000	570000	570000	17
249	20241004	143400	782217000	569000	570000	570000	569000	51
250	20241004	143300	753196000	570000	570000	570000	570000	1
251	20241004	143200	752626000	570000	570000	570000	570000	2
252	20241004	143100	751486000	570000	570000	570000	570000	1
253	20241004	143000	750916000	570000	570000	570000	570000	2
254	20241004	142900	749776000	570000	570000	570000	570000	1
255	20241004	142800	749206000	570000	570000	570000	570000	2
256	20241004	142700	748066000	570000	570000	570000	570000	2
257	20241004	142600	746926000	570000	570000	570000	570000	1
258	20241004	142500	746356000	570000	570000	570000	570000	4
259	20241004	142400	744076000	570000	570000	570000	570000	2
260	20241004	142300	742936000	570000	570000	570000	570000	2
261	20241004	142200	741796000	570000	570000	570000	570000	2
262	20241004	142100	740656000	570000	570000	570000	570000	2
263	20241004	142000	739516000	570000	570000	570000	570000	5
264	20241004	141900	736666000	570000	570000	570000	570000	2
265	20241004	141800	735526000	569000	569000	569000	569000	0
266	20241004	141700	735526000	569000	569000	569000	569000	0
267	20241004	141600	735526000	569000	569000	569000	569000	0
268	20241004	141500	735526000	569000	569000	569000	569000	5
269	20241004	141400	732681000	570000	570000	570000	570000	0
270	20241004	141300	732681000	570000	570000	570000	570000	3
271	20241004	141200	730971000	570000	570000	570000	570000	2
272	20241004	141100	729831000	570000	570000	570000	570000	3
273	20241004	141000	728121000	570000	570000	570000	570000	2
274	20241004	140900	726981000	570000	570000	570000	570000	4
275	20241004	140800	724701000	570000	570000	570000	570000	2
276	20241004	140700	723561000	570000	570000	570000	570000	2
277	20241004	140600	722421000	570000	570000	570000	570000	3
278	20241004	140500	720711000	570000	570000	570000	570000	1
279	20241004	140400	720141000	570000	570000	570000	570000	21
280	20241004	140300	708171000	570000	570000	570000	570000	2
281	20241004	140200	707031000	570000	570000	570000	570000	3
282	20241004	140100	705321000	570000	570000	570000	570000	1
283	20241004	140000	704751000	570000	570000	570000	570000	2
284	20241004	135900	703611000	570000	570000	570000	570000	4
285	20241004	135800	701331000	570000	570000	570000	570000	1
286	20241004	135700	700761000	570000	570000	570000	570000	4
287	20241004	135600	698481000	570000	570000	570000	570000	3
288	20241004	135500	696771000	570000	570000	570000	570000	2
289	20241004	135400	695631000	569000	569000	569000	569000	2
290	20241004	135300	694493000	570000	570000	570000	570000	1
291	20241004	135200	693923000	570000	570000	570000	570000	4
292	20241004	135100	691643000	569000	569000	569000	569000	0
293	20241004	135000	691643000	569000	569000	569000	569000	0
294	20241004	134900	691643000	569000	569000	569000	569000	1
295	20241004	134800	691074000	570000	570000	570000	570000	3
296	20241004	134700	689364000	570000	570000	570000	570000	1
297	20241004	134600	688794000	570000	570000	570000	570000	2
298	20241004	134500	687654000	570000	570000	570000	570000	3
299	20241004	134400	685944000	570000	570000	570000	570000	2
300	20241004	134300	684804000	570000	570000	570000	570000	3
301	20241004	134200	683094000	570000	570000	570000	570000	2
302	20241004	134100	681954000	570000	570000	570000	570000	4
303	20241004	134000	679674000	570000	570000	570000	570000	101
304	20241004	133900	622104000	570000	570000	570000	570000	20
305	20241004	133800	610704000	569000	569000	569000	569000	3
306	20241004	133700	608997000	569000	569000	569000	569000	1
307	20241004	133600	608428000	569000	569000	569000	569000	3
308	20241004	133500	606721000	569000	569000	569000	569000	2
309	20241004	133400	605583000	569000	570000	570000	569000	12
310	20241004	133300	598753000	569000	569000	569000	569000	0
311	20241004	133200	598753000	569000	569000	569000	569000	0
312	20241004	133100	598753000	569000	569000	569000	569000	0
313	20241004	133000	598753000	569000	569000	569000	569000	5
314	20241004	132900	595908000	569000	569000	569000	569000	2
315	20241004	132800	594770000	569000	569000	569000	569000	6
316	20241004	132700	591356000	569000	569000	569000	569000	0
317	20241004	132600	591356000	569000	569000	569000	569000	0
318	20241004	132500	591356000	569000	569000	569000	569000	0
319	20241004	132400	591356000	569000	570000	570000	569000	9
320	20241004	132300	586233000	569000	569000	569000	569000	0
321	20241004	132200	586233000	569000	569000	569000	569000	0
322	20241004	132100	586233000	569000	569000	569000	569000	2
323	20241004	132000	585095000	569000	570000	570000	569000	10
324	20241004	131900	579403000	570000	570000	570000	570000	1
325	20241004	131800	578833000	570000	570000	570000	570000	1
326	20241004	131700	578263000	570000	570000	570000	570000	2
327	20241004	131600	577123000	570000	570000	570000	570000	0
328	20241004	131500	577123000	570000	570000	570000	570000	3
329	20241004	131400	575413000	570000	570000	570000	570000	4
330	20241004	131300	573133000	570000	570000	570000	570000	2
331	20241004	131200	571993000	569000	569000	569000	569000	0
332	20241004	131100	571993000	569000	569000	569000	569000	7
333	20241004	131000	568010000	570000	570000	570000	570000	2
334	20241004	130900	566870000	569000	569000	569000	569000	0
335	20241004	130800	566870000	569000	569000	570000	569000	6
336	20241004	130700	563454000	568000	568000	568000	568000	0
337	20241004	130600	563454000	568000	569000	570000	568000	4
338	20241004	130500	561177000	569000	569000	569000	569000	1
339	20241004	130400	560608000	568000	568000	568000	568000	0
340	20241004	130300	560608000	568000	568000	568000	568000	0
341	20241004	130200	560608000	568000	570000	570000	568000	53
342	20241004	130100	530412000	569000	569000	570000	569000	5
343	20241004	130000	527565000	569000	569000	569000	569000	0
344	20241004	125900	527565000	569000	570000	570000	569000	5
345	20241004	125800	524717000	570000	570000	570000	570000	3
346	20241004	125700	523007000	570000	570000	570000	570000	1
347	20241004	125600	522437000	570000	570000	570000	570000	4
348	20241004	125500	520157000	570000	570000	570000	570000	1
349	20241004	125400	519587000	570000	570000	570000	570000	4
350	20241004	125300	517307000	570000	570000	570000	570000	2
351	20241004	125200	516167000	570000	570000	570000	570000	3
352	20241004	125100	514457000	570000	570000	570000	570000	2
353	20241004	125000	513317000	570000	570000	570000	570000	2
354	20241004	124900	512177000	570000	570000	570000	570000	4
355	20241004	124800	509897000	570000	570000	570000	570000	3
356	20241004	124700	508187000	570000	569000	570000	569000	6
357	20241004	124600	504770000	569000	569000	569000	569000	1
358	20241004	124500	504201000	569000	569000	569000	569000	6
359	20241004	124400	500787000	569000	569000	569000	569000	1
360	20241004	124300	500218000	569000	569000	569000	569000	2
361	20241004	124200	499080000	569000	569000	569000	569000	4
362	20241004	124100	496804000	569000	569000	569000	569000	1
363	20241004	124000	496235000	569000	569000	569000	569000	3
364	20241004	123900	494528000	569000	569000	569000	569000	2
365	20241004	123800	493390000	569000	569000	569000	569000	5
366	20241004	123700	490545000	569000	569000	569000	569000	4
367	20241004	123600	488269000	569000	569000	569000	569000	1
368	20241004	123500	487700000	568000	568000	568000	568000	0
369	20241004	123400	487700000	568000	569000	569000	568000	6
370	20241004	123300	484288000	569000	568000	569000	568000	3
371	20241004	123200	482583000	567000	567000	567000	567000	0
372	20241004	123100	482583000	567000	568000	568000	567000	7
373	20241004	123000	478610000	568000	568000	568000	568000	0
374	20241004	122900	478610000	568000	569000	569000	568000	5
375	20241004	122800	475768000	568000	568000	568000	568000	2
376	20241004	122700	474632000	567000	567000	567000	567000	0
377	20241004	122600	474632000	567000	569000	569000	567000	33
378	20241004	122500	455891000	569000	569000	569000	569000	2
379	20241004	122400	454753000	569000	569000	569000	569000	2
380	20241004	122300	453615000	569000	569000	569000	569000	2
381	20241004	122200	452477000	569000	569000	569000	569000	2
382	20241004	122100	451339000	569000	569000	569000	569000	3
383	20241004	122000	449632000	569000	569000	569000	569000	2
384	20241004	121900	448494000	569000	568000	569000	568000	5
385	20241004	121800	445650000	568000	570000	570000	568000	9
386	20241004	121700	440526000	570000	569000	570000	569000	2
387	20241004	121600	439387000	568000	568000	568000	568000	0
388	20241004	121500	439387000	568000	569000	569000	568000	4
389	20241004	121400	437114000	570000	570000	570000	570000	4
390	20241004	121300	434834000	570000	570000	570000	570000	2
391	20241004	121200	433694000	570000	570000	570000	570000	4
392	20241004	121100	431414000	570000	570000	570000	570000	2
393	20241004	121000	430274000	570000	570000	570000	570000	4
394	20241004	120900	427994000	570000	570000	570000	570000	1
395	20241004	120800	427424000	570000	570000	570000	570000	1
396	20241004	120700	426854000	569000	569000	569000	569000	5
397	20241004	120600	424009000	569000	569000	569000	569000	2
398	20241004	120500	422871000	570000	570000	570000	570000	3
399	20241004	120400	421161000	570000	569000	570000	569000	6
400	20241004	120300	417745000	569000	569000	569000	569000	2
401	20241004	120200	416607000	569000	570000	570000	569000	4
402	20241004	120100	414329000	569000	569000	569000	569000	2
403	20241004	120000	413191000	568000	570000	570000	568000	4
404	20241004	115900	410915000	570000	570000	570000	570000	4
405	20241004	115800	408635000	570000	569000	570000	569000	3
406	20241004	115700	406927000	568000	568000	568000	568000	0
407	20241004	115600	406927000	568000	568000	568000	568000	0
408	20241004	115500	406927000	568000	569000	569000	568000	10
409	20241004	115400	401240000	569000	569000	569000	569000	0
410	20241004	115300	401240000	569000	569000	569000	569000	4
411	20241004	115200	398964000	570000	570000	570000	570000	2
412	20241004	115100	397824000	570000	570000	570000	570000	4
413	20241004	115000	395544000	570000	570000	570000	570000	2
414	20241004	114900	394404000	570000	570000	570000	570000	4
415	20241004	114800	392124000	570000	570000	570000	569000	6
416	20241004	114700	388706000	570000	570000	570000	570000	2
417	20241004	114600	387566000	569000	569000	569000	569000	0
418	20241004	114500	387566000	569000	569000	569000	569000	2
419	20241004	114400	386428000	569000	569000	569000	569000	4
420	20241004	114300	384152000	569000	570000	570000	569000	4
421	20241004	114200	381874000	569000	570000	570000	569000	3
422	20241004	114100	380166000	569000	569000	569000	569000	2
423	20241004	114000	379028000	568000	568000	568000	568000	0
424	20241004	113900	379028000	568000	570000	570000	568000	8
425	20241004	113800	374472000	568000	568000	568000	568000	0
426	20241004	113700	374472000	568000	569000	570000	568000	6
427	20241004	113600	371059000	569000	569000	569000	569000	0
428	20241004	113500	371059000	569000	569000	569000	569000	6
429	20241004	113400	367645000	568000	568000	568000	568000	0
430	20241004	113300	367645000	568000	568000	568000	568000	0
431	20241004	113200	367645000	568000	568000	568000	568000	0
432	20241004	113100	367645000	568000	570000	570000	568000	20
433	20241004	113000	356266000	570000	570000	570000	570000	3
434	20241004	112900	354556000	570000	570000	570000	570000	3
435	20241004	112800	352846000	569000	570000	570000	569000	3
436	20241004	112700	351138000	570000	570000	570000	570000	2
437	20241004	112600	349998000	570000	570000	570000	570000	2
438	20241004	112500	348858000	570000	570000	570000	570000	4
439	20241004	112400	346578000	570000	570000	570000	570000	2
440	20241004	112300	345438000	570000	570000	570000	570000	3
441	20241004	112200	343728000	570000	570000	570000	570000	2
442	20241004	112100	342588000	570000	570000	570000	570000	3
443	20241004	112000	340878000	570000	570000	570000	570000	2
444	20241004	111900	339738000	570000	570000	570000	570000	3
445	20241004	111800	338028000	570000	570000	570000	570000	4
446	20241004	111700	335748000	570000	570000	570000	570000	1
447	20241004	111600	335178000	570000	570000	570000	570000	4
448	20241004	111500	332898000	570000	570000	570000	570000	52
449	20241004	111400	303258000	570000	570000	570000	570000	4
450	20241004	111300	300978000	570000	570000	570000	570000	32
451	20241004	111200	282738000	570000	570000	570000	570000	2
452	20241004	111100	281598000	570000	570000	570000	570000	3
453	20241004	111000	279888000	570000	570000	570000	570000	7
454	20241004	110900	275898000	570000	570000	570000	570000	5
455	20241004	110800	273048000	570000	570000	570000	570000	2
456	20241004	110700	271908000	570000	570000	570000	570000	3
457	20241004	110600	270198000	570000	570000	570000	570000	2
458	20241004	110500	269058000	570000	570000	570000	570000	12
459	20241004	110400	262218000	570000	570000	570000	570000	3
460	20241004	110300	260508000	570000	570000	570000	570000	2
461	20241004	110200	259368000	570000	570000	570000	570000	3
462	20241004	110100	257658000	570000	570000	570000	570000	3
463	20241004	110000	255948000	570000	570000	570000	570000	4
464	20241004	105900	253668000	570000	570000	570000	570000	4
465	20241004	105800	251388000	569000	569000	569000	569000	0
466	20241004	105700	251388000	569000	570000	570000	569000	10
467	20241004	105600	245695000	570000	570000	570000	570000	5
468	20241004	105500	242845000	570000	570000	570000	570000	2
469	20241004	105400	241705000	569000	569000	569000	569000	0
470	20241004	105300	241705000	569000	570000	570000	569000	5
471	20241004	105200	238858000	570000	570000	570000	570000	3
472	20241004	105100	237148000	570000	570000	570000	570000	1
473	20241004	105000	236578000	570000	570000	570000	570000	3
474	20241004	104900	234868000	570000	570000	570000	570000	10
475	20241004	104800	229168000	570000	570000	570000	570000	4
476	20241004	104700	226888000	570000	570000	570000	570000	3
477	20241004	104600	225178000	570000	570000	570000	570000	4
478	20241004	104500	222898000	570000	570000	570000	570000	1
479	20241004	104400	222328000	570000	570000	570000	570000	3
480	20241004	104300	220618000	570000	570000	570000	570000	2
481	20241004	104200	219478000	570000	570000	570000	570000	1
482	20241004	104100	218908000	570000	570000	570000	570000	4
483	20241004	104000	216628000	570000	570000	570000	570000	2
484	20241004	103900	215488000	570000	570000	570000	570000	6
485	20241004	103800	212068000	570000	570000	570000	570000	2
486	20241004	103700	210928000	570000	570000	570000	570000	1
487	20241004	103600	210358000	570000	570000	570000	570000	5
488	20241004	103500	207508000	570000	570000	570000	570000	2
489	20241004	103400	206368000	570000	570000	570000	570000	4
490	20241004	103300	204088000	570000	570000	570000	570000	36
491	20241004	103200	183568000	569000	570000	570000	569000	4
492	20241004	103100	181289000	570000	570000	570000	570000	1
493	20241004	103000	180719000	570000	570000	570000	570000	2
494	20241004	102900	179579000	570000	570000	570000	570000	5
495	20241004	102800	176729000	570000	570000	570000	570000	3
496	20241004	102700	175019000	570000	570000	570000	570000	6
497	20241004	102600	171599000	570000	570000	570000	570000	2
498	20241004	102500	170459000	570000	570000	570000	570000	3
499	20241004	102400	168749000	570000	570000	570000	570000	2
500	20241004	102300	167609000	570000	570000	570000	570000	2
501	20241004	102200	166469000	570000	570000	570000	570000	4
502	20241004	102100	164189000	570000	570000	570000	570000	2
503	20241004	102000	163049000	570000	570000	570000	570000	4
504	20241004	101900	160769000	570000	570000	570000	570000	4
505	20241004	101800	158489000	570000	570000	570000	570000	3
506	20241004	101700	156779000	570000	570000	570000	570000	9
507	20241004	101600	151649000	570000	570000	570000	570000	1
508	20241004	101500	151079000	569000	569000	569000	569000	1
509	20241004	101400	150510000	569000	569000	569000	569000	0
510	20241004	101300	150510000	569000	570000	570000	569000	9
511	20241004	101200	145386000	570000	570000	570000	570000	2
512	20241004	101100	144246000	570000	570000	570000	570000	6
513	20241004	101000	140826000	570000	570000	570000	570000	1
514	20241004	100900	140256000	570000	570000	570000	570000	2
515	20241004	100800	139116000	570000	570000	570000	570000	7
516	20241004	100700	135126000	569000	569000	569000	569000	1
517	20241004	100600	134557000	568000	568000	568000	568000	0
518	20241004	100500	134557000	568000	568000	568000	568000	0
519	20241004	100400	134557000	568000	570000	570000	568000	19
520	20241004	100300	123752000	569000	569000	569000	569000	0
521	20241004	100200	123752000	569000	569000	569000	569000	0
522	20241004	100100	123752000	569000	569000	569000	569000	0
523	20241004	100000	123752000	569000	569000	569000	569000	3
524	20241004	095900	122045000	569000	570000	570000	569000	11
525	20241004	095800	115784000	570000	570000	570000	570000	2
526	20241004	095700	114644000	570000	570000	570000	570000	3
527	20241004	095600	112934000	570000	570000	570000	570000	2
528	20241004	095500	111794000	570000	570000	570000	570000	3
529	20241004	095400	110084000	570000	570000	570000	570000	3
530	20241004	095300	108374000	570000	570000	570000	570000	2
531	20241004	095200	107234000	570000	570000	570000	570000	5
532	20241004	095100	104384000	570000	570000	570000	570000	3
533	20241004	095000	102674000	570000	570000	570000	570000	6
534	20241004	094900	99254000	570000	570000	570000	570000	4
535	20241004	094800	96974000	569000	569000	569000	569000	0
536	20241004	094700	96974000	569000	570000	570000	569000	4
537	20241004	094600	94695000	569000	569000	569000	569000	3
538	20241004	094500	92988000	569000	570000	570000	569000	11
539	20241004	094400	86726000	570000	570000	570000	570000	3
540	20241004	094300	85016000	570000	570000	570000	570000	4
541	20241004	094200	82736000	570000	570000	570000	570000	1
542	20241004	094100	82166000	570000	570000	570000	570000	1
543	20241004	094000	81596000	570000	570000	570000	570000	6
544	20241004	093900	78176000	570000	570000	570000	570000	3
545	20241004	093800	76466000	570000	570000	570000	570000	6
546	20241004	093700	73046000	569000	569000	569000	569000	1
547	20241004	093600	72477000	569000	569000	569000	569000	5
548	20241004	093500	69632000	568000	568000	568000	568000	0
549	20241004	093400	69632000	568000	568000	568000	568000	0
550	20241004	093300	69632000	568000	568000	568000	568000	4
551	20241004	093200	67360000	568000	568000	568000	568000	9
552	20241004	093100	62248000	570000	569000	570000	568000	9
553	20241004	093000	57123000	569000	569000	569000	569000	1
554	20241004	092900	56554000	569000	569000	569000	569000	13
555	20241004	092800	49157000	568000	567000	568000	567000	11
556	20241004	092700	42911000	567000	567000	567000	567000	1
557	20241004	092600	42344000	563000	563000	563000	563000	0
558	20241004	092500	42344000	563000	563000	563000	563000	0
559	20241004	092400	42344000	563000	563000	563000	563000	0
560	20241004	092300	42344000	563000	563000	563000	563000	0
561	20241004	092200	42344000	563000	563000	563000	563000	2
562	20241004	092100	41218000	563000	563000	563000	563000	1
563	20241004	092000	40655000	566000	566000	566000	566000	3
564	20241004	091900	38957000	559000	560000	560000	559000	5
565	20241004	091800	36161000	566000	566000	566000	566000	2
566	20241004	091700	35029000	566000	566000	566000	566000	3
567	20241004	091600	33331000	566000	566000	566000	566000	2
568	20241004	091500	32199000	566000	567000	567000	566000	9
569	20241004	091400	27103000	567000	567000	567000	567000	4
570	20241004	091300	24835000	567000	567000	567000	567000	0
571	20241004	091200	24835000	567000	567000	567000	567000	4
572	20241004	091100	22567000	566000	567000	567000	566000	2
573	20241004	091000	21434000	568000	566000	568000	566000	12
574	20241004	090900	14628000	565000	565000	565000	565000	2
575	20241004	090800	13498000	564000	563000	564000	563000	12
576	20241004	090700	6738000	562000	562000	562000	562000	0
577	20241004	090600	6738000	562000	562000	562000	562000	0
578	20241004	090500	6738000	562000	562000	562000	562000	0
579	20241004	090400	6738000	562000	562000	562000	562000	0
580	20241004	090300	6738000	562000	562000	562000	562000	6
581	20241004	090200	3366000	561000	561000	561000	561000	0
582	20241004	090100	3366000	561000	561000	561000	561000	0
583	20241004	090000	3366000	561000	561000	561000	561000	6