KissMeData/003240/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	183800	276912000	623000	623000	623000	623000	8
3	20240418	183700	276912000	623000	623000	623000	623000	0
4	20240418	183600	276912000	623000	623000	623000	623000	0
5	20240418	183500	276912000	623000	623000	623000	623000	0
6	20240418	183400	276912000	623000	623000	623000	623000	0
7	20240418	183300	276912000	623000	623000	623000	623000	0
8	20240418	183200	276912000	623000	623000	623000	623000	0
9	20240418	183100	276912000	623000	623000	623000	623000	0
10	20240418	183000	276912000	623000	623000	623000	623000	0
11	20240418	182900	276912000	623000	623000	623000	623000	0
12	20240418	182800	276912000	623000	623000	623000	623000	0
13	20240418	182700	276912000	623000	623000	623000	623000	0
14	20240418	182600	276912000	623000	623000	623000	623000	0
15	20240418	182500	276912000	623000	623000	623000	623000	0
16	20240418	182400	276912000	623000	623000	623000	623000	0
17	20240418	182300	276912000	623000	623000	623000	623000	0
18	20240418	182200	276912000	623000	623000	623000	623000	0
19	20240418	182100	276912000	623000	623000	623000	623000	0
20	20240418	182000	276912000	623000	623000	623000	623000	0
21	20240418	181900	276912000	623000	623000	623000	623000	0
22	20240418	181800	276912000	623000	623000	623000	623000	0
23	20240418	181700	276912000	623000	623000	623000	623000	0
24	20240418	181600	276912000	623000	623000	623000	623000	0
25	20240418	181500	276912000	623000	623000	623000	623000	0
26	20240418	181400	276912000	623000	623000	623000	623000	0
27	20240418	181300	276912000	623000	623000	623000	623000	0
28	20240418	181200	276912000	623000	623000	623000	623000	0
29	20240418	181100	276912000	623000	623000	623000	623000	0
30	20240418	181000	276912000	623000	623000	623000	623000	0
31	20240418	180900	276912000	623000	623000	623000	623000	0
32	20240418	180800	276912000	623000	623000	623000	623000	8
33	20240418	180700	276912000	623000	623000	623000	623000	0
34	20240418	180600	276912000	623000	623000	623000	623000	0
35	20240418	180500	276912000	623000	623000	623000	623000	0
36	20240418	180400	276912000	623000	623000	623000	623000	0
37	20240418	180300	276912000	623000	623000	623000	623000	0
38	20240418	180200	276912000	623000	623000	623000	623000	0
39	20240418	180100	276912000	623000	623000	623000	623000	0
40	20240418	180000	276912000	623000	623000	623000	623000	0
41	20240418	175900	276912000	623000	623000	623000	623000	0
42	20240418	175800	276912000	623000	623000	623000	623000	0
43	20240418	175700	276912000	623000	623000	623000	623000	0
44	20240418	175600	276912000	623000	623000	623000	623000	0
45	20240418	175500	276912000	623000	623000	623000	623000	0
46	20240418	175400	276912000	623000	623000	623000	623000	0
47	20240418	175300	276912000	623000	623000	623000	623000	0
48	20240418	175200	276912000	623000	623000	623000	623000	0
49	20240418	175100	276912000	623000	623000	623000	623000	0
50	20240418	175000	276912000	623000	623000	623000	623000	0
51	20240418	174900	276912000	623000	623000	623000	623000	0
52	20240418	174800	276912000	623000	623000	623000	623000	0
53	20240418	174700	276912000	623000	623000	623000	623000	0
54	20240418	174600	276912000	623000	623000	623000	623000	0
55	20240418	174500	276912000	623000	623000	623000	623000	0
56	20240418	174400	276912000	623000	623000	623000	623000	0
57	20240418	174300	276912000	623000	623000	623000	623000	0
58	20240418	174200	276912000	623000	623000	623000	623000	0
59	20240418	174100	276912000	623000	623000	623000	623000	0
60	20240418	174000	276912000	623000	623000	623000	623000	0
61	20240418	173900	276912000	623000	623000	623000	623000	0
62	20240418	173800	276912000	623000	623000	623000	623000	8
63	20240418	173700	276912000	623000	623000	623000	623000	0
64	20240418	173600	276912000	623000	623000	623000	623000	0
65	20240418	173500	276912000	623000	623000	623000	623000	0
66	20240418	173400	276912000	623000	623000	623000	623000	0
67	20240418	173300	276912000	623000	623000	623000	623000	0
68	20240418	173200	276912000	623000	623000	623000	623000	0
69	20240418	173100	276912000	623000	623000	623000	623000	0
70	20240418	173000	276912000	623000	623000	623000	623000	0
71	20240418	172900	276912000	623000	623000	623000	623000	0
72	20240418	172800	276912000	623000	623000	623000	623000	0
73	20240418	172700	276912000	623000	623000	623000	623000	0
74	20240418	172600	276912000	623000	623000	623000	623000	0
75	20240418	172500	276912000	623000	623000	623000	623000	0
76	20240418	172400	276912000	623000	623000	623000	623000	0
77	20240418	172300	276912000	623000	623000	623000	623000	0
78	20240418	172200	276912000	623000	623000	623000	623000	0
79	20240418	172100	276912000	623000	623000	623000	623000	0
80	20240418	172000	276912000	623000	623000	623000	623000	0
81	20240418	171900	276912000	623000	623000	623000	623000	0
82	20240418	171800	276912000	623000	623000	623000	623000	0
83	20240418	171700	276912000	623000	623000	623000	623000	0
84	20240418	171600	276912000	623000	623000	623000	623000	0
85	20240418	171500	276912000	623000	623000	623000	623000	0
86	20240418	171400	276912000	623000	623000	623000	623000	0
87	20240418	171300	276912000	623000	623000	623000	623000	0
88	20240418	171200	276912000	623000	623000	623000	623000	0
89	20240418	171100	276912000	623000	623000	623000	623000	0
90	20240418	171000	276912000	623000	623000	623000	623000	0
91	20240418	170900	276912000	623000	623000	623000	623000	0
92	20240418	170800	276912000	623000	623000	623000	623000	8
93	20240418	170700	276912000	623000	623000	623000	623000	0
94	20240418	170600	276912000	623000	623000	623000	623000	0
95	20240418	170500	276912000	623000	623000	623000	623000	0
96	20240418	170400	276912000	623000	623000	623000	623000	0
97	20240418	170300	276912000	623000	623000	623000	623000	0
98	20240418	170200	276912000	623000	623000	623000	623000	0
99	20240418	170100	276912000	623000	623000	623000	623000	0
100	20240418	170000	276912000	623000	623000	623000	623000	0
101	20240418	165900	276912000	623000	623000	623000	623000	0
102	20240418	165800	276912000	623000	623000	623000	623000	0
103	20240418	165700	276912000	623000	623000	623000	623000	0
104	20240418	165600	276912000	623000	623000	623000	623000	0
105	20240418	165500	276912000	623000	623000	623000	623000	0
106	20240418	165400	276912000	623000	623000	623000	623000	0
107	20240418	165300	276912000	623000	623000	623000	623000	0
108	20240418	165200	276912000	623000	623000	623000	623000	0
109	20240418	165100	276912000	623000	623000	623000	623000	0
110	20240418	165000	276912000	623000	623000	623000	623000	0
111	20240418	164900	276912000	623000	623000	623000	623000	0
112	20240418	164800	276912000	623000	623000	623000	623000	0
113	20240418	164700	276912000	623000	623000	623000	623000	0
114	20240418	164600	276912000	623000	623000	623000	623000	0
115	20240418	164500	276912000	623000	623000	623000	623000	0
116	20240418	164400	276912000	623000	623000	623000	623000	0
117	20240418	164300	276912000	623000	623000	623000	623000	0
118	20240418	164200	276912000	623000	623000	623000	623000	0
119	20240418	164100	276912000	623000	623000	623000	623000	0
120	20240418	164000	276912000	623000	623000	623000	623000	0
121	20240418	163900	276912000	623000	623000	623000	623000	0
122	20240418	163800	276912000	623000	623000	623000	623000	8
123	20240418	163700	276912000	623000	623000	623000	623000	0
124	20240418	163600	276912000	623000	623000	623000	623000	0
125	20240418	163500	276912000	623000	623000	623000	623000	0
126	20240418	163400	276912000	623000	623000	623000	623000	0
127	20240418	163300	276912000	623000	623000	623000	623000	0
128	20240418	163200	276912000	623000	623000	623000	623000	0
129	20240418	163100	276912000	623000	623000	623000	623000	0
130	20240418	163000	276912000	623000	623000	623000	623000	0
131	20240418	162900	276912000	623000	623000	623000	623000	0
132	20240418	162800	276912000	623000	623000	623000	623000	0
133	20240418	162700	276912000	623000	623000	623000	623000	0
134	20240418	162600	276912000	623000	623000	623000	623000	0
135	20240418	162500	276912000	623000	623000	623000	623000	0
136	20240418	162400	276912000	623000	623000	623000	623000	0
137	20240418	162300	276912000	623000	623000	623000	623000	0
138	20240418	162200	276912000	623000	623000	623000	623000	0
139	20240418	162100	276912000	623000	623000	623000	623000	0
140	20240418	162000	276912000	623000	623000	623000	623000	0
141	20240418	161900	276912000	623000	623000	623000	623000	0
142	20240418	161800	276912000	623000	623000	623000	623000	0
143	20240418	161700	276912000	623000	623000	623000	623000	0
144	20240418	161600	276912000	623000	623000	623000	623000	0
145	20240418	161500	276912000	623000	623000	623000	623000	0
146	20240418	161400	276912000	623000	623000	623000	623000	0
147	20240418	161300	276912000	623000	623000	623000	623000	0
148	20240418	161200	276912000	623000	623000	623000	623000	0
149	20240418	161100	276912000	623000	623000	623000	623000	0
150	20240418	161000	276912000	623000	623000	623000	623000	0
151	20240418	160900	276912000	623000	623000	623000	623000	0
152	20240418	160800	276912000	623000	623000	623000	623000	8
153	20240418	160700	276912000	623000	623000	623000	623000	0
154	20240418	160600	276912000	623000	623000	623000	623000	0
155	20240418	160500	276912000	623000	623000	623000	623000	0
156	20240418	160400	276912000	623000	623000	623000	623000	0
157	20240418	160300	276912000	623000	623000	623000	623000	0
158	20240418	160200	276912000	623000	623000	623000	623000	0
159	20240418	160100	276912000	623000	623000	623000	623000	0
160	20240418	160000	276912000	623000	623000	623000	623000	0
161	20240418	155900	276912000	623000	623000	623000	623000	0
162	20240418	155800	276912000	623000	623000	623000	623000	0
163	20240418	155700	276912000	623000	623000	623000	623000	0
164	20240418	155600	276912000	623000	623000	623000	623000	0
165	20240418	155500	276912000	623000	623000	623000	623000	0
166	20240418	155400	276912000	623000	623000	623000	623000	0
167	20240418	155300	276912000	623000	623000	623000	623000	0
168	20240418	155200	276912000	623000	623000	623000	623000	0
169	20240418	155100	276912000	623000	623000	623000	623000	0
170	20240418	155000	276912000	623000	623000	623000	623000	0
171	20240418	154900	276912000	623000	623000	623000	623000	0
172	20240418	154800	276912000	623000	623000	623000	623000	0
173	20240418	154700	276912000	623000	623000	623000	623000	0
174	20240418	154600	276912000	623000	623000	623000	623000	0
175	20240418	154500	276912000	623000	623000	623000	623000	0
176	20240418	154400	276912000	623000	623000	623000	623000	0
177	20240418	154300	276912000	623000	623000	623000	623000	0
178	20240418	154200	276912000	623000	623000	623000	623000	0
179	20240418	154100	276912000	623000	623000	623000	623000	0
180	20240418	154000	276912000	623000	623000	623000	623000	0
181	20240418	153900	276912000	623000	623000	623000	623000	0
182	20240418	153800	276912000	623000	623000	623000	623000	8
183	20240418	153700	276912000	623000	623000	623000	623000	0
184	20240418	153600	276912000	623000	623000	623000	623000	0
185	20240418	153500	276912000	623000	623000	623000	623000	0
186	20240418	153400	276912000	623000	623000	623000	623000	0
187	20240418	153300	276912000	623000	623000	623000	623000	0
188	20240418	153200	276912000	623000	623000	623000	623000	0
189	20240418	153100	276912000	623000	623000	623000	623000	0
190	20240418	153000	276912000	623000	623000	623000	623000	8
191	20240418	152900	271928000	623000	623000	623000	623000	0
192	20240418	152800	271928000	623000	623000	623000	623000	0
193	20240418	152700	271928000	623000	623000	623000	623000	0
194	20240418	152600	271928000	623000	623000	623000	623000	0
195	20240418	152500	271928000	623000	623000	623000	623000	0
196	20240418	152400	271928000	623000	623000	623000	623000	0
197	20240418	152300	271928000	623000	623000	623000	623000	0
198	20240418	152200	271928000	623000	623000	623000	623000	0
199	20240418	152100	271928000	623000	623000	623000	623000	0
200	20240418	152000	271928000	623000	623000	623000	623000	0
201	20240418	151900	271928000	623000	623000	623000	623000	1
202	20240418	151800	271305000	624000	624000	624000	624000	2
203	20240418	151700	270057000	623000	623000	623000	623000	0
204	20240418	151600	270057000	623000	623000	623000	623000	0
205	20240418	151500	270057000	623000	623000	623000	623000	1
206	20240418	151400	269434000	623000	623000	623000	623000	0
207	20240418	151300	269434000	623000	623000	623000	623000	1
208	20240418	151200	268811000	623000	623000	623000	623000	0
209	20240418	151100	268811000	623000	623000	623000	623000	0
210	20240418	151000	268811000	623000	623000	623000	623000	2
211	20240418	150900	267565000	624000	624000	624000	624000	13
212	20240418	150800	259453000	624000	624000	624000	624000	0
213	20240418	150700	259453000	624000	624000	624000	624000	0
214	20240418	150600	259453000	624000	624000	624000	624000	0
215	20240418	150500	259453000	624000	624000	624000	624000	0
216	20240418	150400	259453000	624000	624000	624000	624000	1
217	20240418	150300	258829000	624000	624000	624000	624000	1
218	20240418	150200	258205000	626000	626000	626000	626000	1
219	20240418	150100	257579000	626000	626000	626000	626000	0
220	20240418	150000	257579000	626000	626000	626000	626000	1
221	20240418	145900	256953000	625000	625000	625000	625000	3
222	20240418	145800	255078000	625000	625000	625000	625000	2
223	20240418	145700	253828000	625000	625000	625000	625000	0
224	20240418	145600	253828000	625000	625000	625000	625000	0
225	20240418	145500	253828000	625000	625000	625000	625000	0
226	20240418	145400	253828000	625000	625000	625000	625000	0
227	20240418	145300	253828000	625000	625000	625000	625000	0
228	20240418	145200	253828000	625000	625000	625000	625000	0
229	20240418	145100	253828000	625000	625000	625000	625000	0
230	20240418	145000	253828000	625000	625000	625000	625000	0
231	20240418	144900	253828000	625000	625000	625000	625000	1
232	20240418	144800	253203000	624000	624000	624000	624000	2
233	20240418	144700	251955000	626000	626000	626000	626000	1
234	20240418	144600	251329000	626000	626000	626000	626000	0
235	20240418	144500	251329000	626000	626000	626000	626000	0
236	20240418	144400	251329000	626000	626000	626000	626000	0
237	20240418	144300	251329000	626000	626000	626000	626000	0
238	20240418	144200	251329000	626000	626000	626000	626000	0
239	20240418	144100	251329000	626000	626000	626000	626000	0
240	20240418	144000	251329000	626000	626000	626000	626000	0
241	20240418	143900	251329000	626000	626000	626000	626000	0
242	20240418	143800	251329000	626000	626000	626000	626000	0
243	20240418	143700	251329000	626000	625000	626000	625000	3
244	20240418	143600	249452000	625000	625000	625000	625000	0
245	20240418	143500	249452000	625000	625000	625000	625000	1
246	20240418	143400	248827000	625000	625000	625000	625000	0
247	20240418	143300	248827000	625000	625000	625000	625000	1
248	20240418	143200	248202000	625000	625000	625000	625000	1
249	20240418	143100	247577000	623000	623000	623000	623000	0
250	20240418	143000	247577000	623000	623000	623000	623000	0
251	20240418	142900	247577000	623000	623000	623000	623000	1
252	20240418	142800	246954000	624000	624000	624000	624000	12
253	20240418	142700	239466000	623000	623000	623000	623000	0
254	20240418	142600	239466000	623000	623000	623000	623000	1
255	20240418	142500	238843000	623000	623000	623000	623000	0
256	20240418	142400	238843000	623000	623000	623000	623000	0
257	20240418	142300	238843000	623000	623000	623000	623000	1
258	20240418	142200	238220000	623000	623000	623000	623000	0
259	20240418	142100	238220000	623000	623000	623000	623000	1
260	20240418	142000	237597000	623000	623000	623000	623000	0
261	20240418	141900	237597000	623000	623000	623000	623000	1
262	20240418	141800	236974000	624000	624000	624000	624000	0
263	20240418	141700	236974000	624000	624000	624000	624000	0
264	20240418	141600	236974000	624000	623000	624000	623000	2
265	20240418	141500	235727000	623000	623000	623000	623000	0
266	20240418	141400	235727000	623000	623000	623000	623000	0
267	20240418	141300	235727000	623000	623000	623000	623000	0
268	20240418	141200	235727000	623000	623000	623000	623000	1
269	20240418	141100	235104000	623000	623000	623000	623000	0
270	20240418	141000	235104000	623000	623000	623000	623000	0
271	20240418	140900	235104000	623000	623000	623000	623000	1
272	20240418	140800	234481000	623000	623000	623000	623000	0
273	20240418	140700	234481000	623000	623000	623000	623000	1
274	20240418	140600	233858000	624000	623000	624000	623000	2
275	20240418	140500	232611000	624000	624000	624000	624000	0
276	20240418	140400	232611000	624000	624000	624000	624000	0
277	20240418	140300	232611000	624000	624000	624000	624000	0
278	20240418	140200	232611000	624000	624000	624000	624000	0
279	20240418	140100	232611000	624000	624000	624000	624000	0
280	20240418	140000	232611000	624000	624000	624000	624000	0
281	20240418	135900	232611000	624000	624000	624000	624000	0
282	20240418	135800	232611000	624000	624000	624000	624000	4
283	20240418	135700	230115000	624000	623000	624000	623000	5
284	20240418	135600	226996000	623000	623000	623000	623000	0
285	20240418	135500	226996000	623000	623000	623000	623000	1
286	20240418	135400	226373000	623000	623000	623000	623000	1
287	20240418	135300	225750000	623000	623000	623000	623000	0
288	20240418	135200	225750000	623000	623000	623000	623000	0
289	20240418	135100	225750000	623000	623000	623000	623000	1
290	20240418	135000	225127000	623000	623000	623000	623000	0
291	20240418	134900	225127000	623000	623000	623000	623000	0
292	20240418	134800	225127000	623000	623000	623000	623000	0
293	20240418	134700	225127000	623000	623000	623000	623000	0
294	20240418	134600	225127000	623000	623000	623000	623000	0
295	20240418	134500	225127000	623000	623000	623000	623000	1
296	20240418	134400	224504000	623000	623000	623000	623000	0
297	20240418	134300	224504000	623000	623000	623000	623000	1
298	20240418	134200	223881000	623000	623000	623000	623000	0
299	20240418	134100	223881000	623000	623000	623000	623000	0
300	20240418	134000	223881000	623000	623000	623000	623000	1
301	20240418	133900	223258000	623000	623000	623000	623000	0
302	20240418	133800	223258000	623000	623000	623000	623000	0
303	20240418	133700	223258000	623000	624000	624000	623000	3
304	20240418	133600	221388000	623000	623000	623000	623000	0
305	20240418	133500	221388000	623000	623000	623000	623000	0
306	20240418	133400	221388000	623000	623000	623000	623000	1
307	20240418	133300	220765000	624000	624000	624000	624000	0
308	20240418	133200	220765000	624000	624000	624000	624000	0
309	20240418	133100	220765000	624000	624000	624000	624000	0
310	20240418	133000	220765000	624000	624000	624000	624000	0
311	20240418	132900	220765000	624000	624000	624000	624000	0
312	20240418	132800	220765000	624000	624000	624000	624000	0
313	20240418	132700	220765000	624000	624000	624000	624000	3
314	20240418	132600	218893000	624000	624000	624000	624000	0
315	20240418	132500	218893000	624000	624000	624000	624000	0
316	20240418	132400	218893000	624000	624000	624000	624000	0
317	20240418	132300	218893000	624000	624000	624000	624000	2
318	20240418	132200	217645000	623000	623000	623000	623000	1
319	20240418	132100	217022000	623000	623000	623000	623000	0
320	20240418	132000	217022000	623000	623000	623000	623000	0
321	20240418	131900	217022000	623000	623000	623000	623000	0
322	20240418	131800	217022000	623000	623000	623000	623000	1
323	20240418	131700	216399000	623000	623000	623000	623000	0
324	20240418	131600	216399000	623000	623000	623000	623000	0
325	20240418	131500	216399000	623000	623000	623000	623000	1
326	20240418	131400	215776000	623000	623000	623000	623000	0
327	20240418	131300	215776000	623000	623000	623000	623000	0
328	20240418	131200	215776000	623000	623000	623000	623000	0
329	20240418	131100	215776000	623000	624000	624000	623000	2
330	20240418	131000	214529000	623000	623000	623000	623000	0
331	20240418	130900	214529000	623000	623000	623000	623000	0
332	20240418	130800	214529000	623000	623000	623000	623000	2
333	20240418	130700	213283000	623000	623000	623000	623000	0
334	20240418	130600	213283000	623000	623000	623000	623000	0
335	20240418	130500	213283000	623000	623000	623000	623000	0
336	20240418	130400	213283000	623000	623000	623000	623000	1
337	20240418	130300	212660000	624000	624000	624000	624000	0
338	20240418	130200	212660000	624000	624000	624000	624000	0
339	20240418	130100	212660000	624000	624000	624000	624000	1
340	20240418	130000	212036000	623000	623000	623000	623000	0
341	20240418	125900	212036000	623000	623000	623000	623000	0
342	20240418	125800	212036000	623000	623000	623000	623000	0
343	20240418	125700	212036000	623000	623000	623000	623000	0
344	20240418	125600	212036000	623000	623000	623000	623000	0
345	20240418	125500	212036000	623000	623000	623000	623000	4
346	20240418	125400	209544000	622000	622000	622000	622000	0
347	20240418	125300	209544000	622000	622000	622000	622000	1
348	20240418	125200	208922000	622000	622000	622000	622000	0
349	20240418	125100	208922000	622000	622000	622000	622000	2
350	20240418	125000	207678000	622000	622000	622000	622000	0
351	20240418	124900	207678000	622000	622000	622000	622000	1
352	20240418	124800	207056000	622000	622000	622000	622000	0
353	20240418	124700	207056000	622000	622000	622000	622000	0
354	20240418	124600	207056000	622000	622000	622000	622000	1
355	20240418	124500	206434000	622000	622000	622000	622000	0
356	20240418	124400	206434000	622000	622000	622000	622000	0
357	20240418	124300	206434000	622000	622000	622000	622000	0
358	20240418	124200	206434000	622000	622000	622000	622000	2
359	20240418	124100	205190000	623000	623000	623000	623000	0
360	20240418	124000	205190000	623000	623000	623000	623000	0
361	20240418	123900	205190000	623000	623000	623000	623000	0
362	20240418	123800	205190000	623000	623000	623000	623000	0
363	20240418	123700	205190000	623000	623000	623000	623000	0
364	20240418	123600	205190000	623000	623000	623000	623000	0
365	20240418	123500	205190000	623000	623000	623000	623000	2
366	20240418	123400	203944000	623000	623000	623000	623000	0
367	20240418	123300	203944000	623000	623000	623000	623000	2
368	20240418	123200	202698000	623000	623000	623000	623000	0
369	20240418	123100	202698000	623000	623000	623000	623000	0
370	20240418	123000	202698000	623000	623000	623000	623000	0
371	20240418	122900	202698000	623000	623000	623000	623000	0
372	20240418	122800	202698000	623000	622000	623000	622000	4
373	20240418	122700	200208000	622000	622000	622000	622000	5
374	20240418	122600	197098000	622000	622000	622000	622000	0
375	20240418	122500	197098000	622000	622000	622000	622000	0
376	20240418	122400	197098000	622000	622000	622000	622000	0
377	20240418	122300	197098000	622000	623000	623000	622000	2
378	20240418	122200	195853000	623000	623000	623000	623000	0
379	20240418	122100	195853000	623000	623000	623000	623000	0
380	20240418	122000	195853000	623000	623000	623000	623000	0
381	20240418	121900	195853000	623000	623000	623000	623000	0
382	20240418	121800	195853000	623000	623000	623000	623000	1
383	20240418	121700	195230000	623000	623000	623000	623000	0
384	20240418	121600	195230000	623000	623000	623000	623000	0
385	20240418	121500	195230000	623000	623000	623000	623000	0
386	20240418	121400	195230000	623000	623000	623000	623000	1
387	20240418	121300	194607000	623000	623000	623000	623000	0
388	20240418	121200	194607000	623000	623000	623000	623000	0
389	20240418	121100	194607000	623000	623000	623000	623000	0
390	20240418	121000	194607000	623000	625000	625000	623000	2
391	20240418	120900	193359000	624000	624000	624000	624000	1
392	20240418	120800	192735000	623000	623000	623000	623000	0
393	20240418	120700	192735000	623000	623000	623000	623000	4
394	20240418	120600	190243000	623000	623000	623000	623000	0
395	20240418	120500	190243000	623000	623000	623000	623000	2
396	20240418	120400	188997000	623000	623000	623000	623000	0
397	20240418	120300	188997000	623000	623000	623000	623000	0
398	20240418	120200	188997000	623000	623000	623000	623000	1
399	20240418	120100	188374000	624000	624000	624000	624000	0
400	20240418	120000	188374000	624000	624000	624000	624000	1
401	20240418	115900	187750000	623000	623000	623000	623000	0
402	20240418	115800	187750000	623000	623000	623000	623000	1
403	20240418	115700	187127000	624000	624000	624000	624000	0
404	20240418	115600	187127000	624000	624000	624000	624000	0
405	20240418	115500	187127000	624000	624000	624000	624000	0
406	20240418	115400	187127000	624000	624000	624000	624000	0
407	20240418	115300	187127000	624000	624000	624000	624000	0
408	20240418	115200	187127000	624000	624000	624000	624000	0
409	20240418	115100	187127000	624000	624000	624000	624000	2
410	20240418	115000	185879000	624000	624000	624000	624000	0
411	20240418	114900	185879000	624000	624000	624000	624000	4
412	20240418	114800	183383000	623000	623000	623000	623000	0
413	20240418	114700	183383000	623000	623000	623000	623000	0
414	20240418	114600	183383000	623000	623000	623000	623000	1
415	20240418	114500	182760000	623000	623000	623000	623000	0
416	20240418	114400	182760000	623000	623000	623000	623000	0
417	20240418	114300	182760000	623000	623000	623000	623000	0
418	20240418	114200	182760000	623000	623000	623000	623000	0
419	20240418	114100	182760000	623000	623000	623000	623000	0
420	20240418	114000	182760000	623000	623000	623000	623000	2
421	20240418	113900	181514000	622000	622000	622000	622000	0
422	20240418	113800	181514000	622000	622000	622000	622000	0
423	20240418	113700	181514000	622000	622000	622000	622000	1
424	20240418	113600	180892000	623000	623000	623000	623000	1
425	20240418	113500	180269000	623000	623000	623000	623000	0
426	20240418	113400	180269000	623000	623000	623000	623000	1
427	20240418	113300	179646000	622000	622000	622000	622000	1
428	20240418	113200	179024000	622000	622000	622000	622000	2
429	20240418	113100	177780000	623000	623000	623000	623000	0
430	20240418	113000	177780000	623000	623000	623000	623000	0
431	20240418	112900	177780000	623000	623000	623000	623000	0
432	20240418	112800	177780000	623000	624000	624000	623000	12
433	20240418	112700	170296000	624000	624000	624000	624000	1
434	20240418	112600	169672000	624000	624000	624000	624000	0
435	20240418	112500	169672000	624000	624000	624000	624000	10
436	20240418	112400	163432000	625000	625000	625000	625000	1
437	20240418	112300	162807000	624000	624000	624000	624000	0
438	20240418	112200	162807000	624000	624000	624000	624000	0
439	20240418	112100	162807000	624000	624000	624000	624000	1
440	20240418	112000	162183000	625000	625000	625000	625000	0
441	20240418	111900	162183000	625000	625000	625000	625000	1
442	20240418	111800	161558000	624000	624000	624000	624000	1
443	20240418	111700	160934000	625000	625000	625000	625000	0
444	20240418	111600	160934000	625000	625000	625000	625000	0
445	20240418	111500	160934000	625000	625000	625000	625000	0
446	20240418	111400	160934000	625000	624000	625000	624000	2
447	20240418	111300	159685000	624000	624000	624000	624000	0
448	20240418	111200	159685000	624000	624000	624000	624000	0
449	20240418	111100	159685000	624000	624000	624000	624000	0
450	20240418	111000	159685000	624000	624000	624000	624000	2
451	20240418	110900	158437000	625000	625000	625000	625000	0
452	20240418	110800	158437000	625000	625000	625000	625000	0
453	20240418	110700	158437000	625000	625000	625000	625000	0
454	20240418	110600	158437000	625000	625000	625000	625000	0
455	20240418	110500	158437000	625000	625000	625000	625000	0
456	20240418	110400	158437000	625000	625000	625000	625000	0
457	20240418	110300	158437000	625000	625000	625000	625000	0
458	20240418	110200	158437000	625000	625000	625000	625000	3
459	20240418	110100	156562000	625000	625000	625000	625000	0
460	20240418	110000	156562000	625000	626000	626000	625000	2
461	20240418	105900	155311000	626000	626000	626000	626000	0
462	20240418	105800	155311000	626000	625000	626000	625000	13
463	20240418	105700	147185000	624000	624000	624000	624000	0
464	20240418	105600	147185000	624000	624000	624000	624000	0
465	20240418	105500	147185000	624000	624000	624000	624000	1
466	20240418	105400	146561000	624000	624000	624000	624000	0
467	20240418	105300	146561000	624000	623000	624000	623000	9
468	20240418	105200	140946000	624000	624000	624000	624000	4
469	20240418	105100	138450000	623000	623000	623000	623000	0
470	20240418	105000	138450000	623000	623000	623000	623000	2
471	20240418	104900	137204000	624000	624000	624000	624000	0
472	20240418	104800	137204000	624000	624000	624000	624000	0
473	20240418	104700	137204000	624000	624000	624000	624000	1
474	20240418	104600	136580000	623000	623000	623000	623000	3
475	20240418	104500	134711000	623000	623000	623000	623000	1
476	20240418	104400	134088000	623000	623000	623000	623000	0
477	20240418	104300	134088000	623000	623000	623000	623000	0
478	20240418	104200	134088000	623000	623000	623000	623000	0
479	20240418	104100	134088000	623000	623000	623000	623000	0
480	20240418	104000	134088000	623000	623000	623000	623000	0
481	20240418	103900	134088000	623000	623000	623000	623000	1
482	20240418	103800	133465000	622000	622000	622000	622000	1
483	20240418	103700	132843000	623000	623000	623000	623000	0
484	20240418	103600	132843000	623000	622000	623000	622000	3
485	20240418	103500	130975000	622000	622000	622000	622000	0
486	20240418	103400	130975000	622000	622000	622000	622000	0
487	20240418	103300	130975000	622000	622000	622000	622000	1
488	20240418	103200	130353000	622000	622000	622000	622000	0
489	20240418	103100	130353000	622000	622000	622000	622000	2
490	20240418	103000	129109000	623000	623000	623000	623000	0
491	20240418	102900	129109000	623000	623000	623000	623000	0
492	20240418	102800	129109000	623000	623000	623000	623000	0
493	20240418	102700	129109000	623000	623000	623000	623000	0
494	20240418	102600	129109000	623000	623000	623000	623000	1
495	20240418	102500	128486000	623000	623000	623000	623000	0
496	20240418	102400	128486000	623000	623000	623000	623000	0
497	20240418	102300	128486000	623000	623000	623000	623000	3
498	20240418	102200	126617000	623000	623000	623000	623000	1
499	20240418	102100	125994000	623000	623000	623000	623000	0
500	20240418	102000	125994000	623000	623000	623000	623000	2
501	20240418	101900	124748000	623000	623000	623000	623000	0
502	20240418	101800	124748000	623000	623000	623000	623000	1
503	20240418	101700	124125000	623000	623000	623000	623000	0
504	20240418	101600	124125000	623000	623000	623000	623000	1
505	20240418	101500	123502000	623000	623000	623000	623000	0
506	20240418	101400	123502000	623000	623000	623000	623000	0
507	20240418	101300	123502000	623000	623000	623000	623000	0
508	20240418	101200	123502000	623000	623000	623000	623000	4
509	20240418	101100	121010000	624000	624000	624000	624000	0
510	20240418	101000	121010000	624000	624000	624000	624000	0
511	20240418	100900	121010000	624000	624000	624000	624000	0
512	20240418	100800	121010000	624000	624000	624000	624000	4
513	20240418	100700	118514000	624000	624000	624000	624000	0
514	20240418	100600	118514000	624000	624000	624000	624000	3
515	20240418	100500	116642000	624000	624000	624000	624000	0
516	20240418	100400	116642000	624000	624000	624000	624000	4
517	20240418	100300	114146000	624000	624000	624000	624000	0
518	20240418	100200	114146000	624000	624000	624000	624000	1
519	20240418	100100	113522000	625000	625000	625000	625000	2
520	20240418	100000	112272000	624000	625000	625000	624000	2
521	20240418	095900	111023000	624000	624000	624000	624000	0
522	20240418	095800	111023000	624000	624000	624000	624000	0
523	20240418	095700	111023000	624000	624000	624000	624000	0
524	20240418	095600	111023000	624000	624000	624000	624000	0
525	20240418	095500	111023000	624000	624000	624000	624000	3
526	20240418	095400	109151000	623000	623000	623000	623000	1
527	20240418	095300	108528000	624000	624000	624000	624000	0
528	20240418	095200	108528000	624000	624000	624000	624000	0
529	20240418	095100	108528000	624000	624000	624000	624000	0
530	20240418	095000	108528000	624000	623000	624000	623000	49
531	20240418	094900	78000000	623000	623000	623000	623000	0
532	20240418	094800	78000000	623000	623000	623000	623000	0
533	20240418	094700	78000000	623000	623000	623000	623000	0
534	20240418	094600	78000000	623000	623000	623000	623000	1
535	20240418	094500	77377000	623000	623000	623000	623000	0
536	20240418	094400	77377000	623000	624000	624000	623000	2
537	20240418	094300	76130000	622000	622000	622000	622000	1
538	20240418	094200	75508000	623000	623000	623000	623000	10
539	20240418	094100	69278000	624000	624000	624000	624000	12
540	20240418	094000	61790000	624000	624000	624000	624000	1
541	20240418	093900	61166000	626000	626000	626000	626000	0
542	20240418	093800	61166000	626000	626000	626000	626000	4
543	20240418	093700	58662000	626000	626000	626000	626000	6
544	20240418	093600	54906000	624000	624000	624000	624000	0
545	20240418	093500	54906000	624000	624000	624000	624000	1
546	20240418	093400	54282000	622000	623000	624000	622000	24
547	20240418	093300	39316000	624000	624000	624000	624000	6
548	20240418	093200	35572000	625000	625000	625000	625000	1
549	20240418	093100	34947000	625000	625000	625000	625000	1
550	20240418	093000	34322000	625000	625000	625000	625000	0
551	20240418	092900	34322000	625000	625000	625000	625000	1
552	20240418	092800	33697000	625000	625000	625000	625000	1
553	20240418	092700	33072000	625000	625000	625000	625000	0
554	20240418	092600	33072000	625000	625000	625000	625000	2
555	20240418	092500	31822000	625000	625000	625000	625000	0
556	20240418	092400	31822000	625000	625000	625000	625000	0
557	20240418	092300	31822000	625000	625000	625000	625000	1
558	20240418	092200	31197000	626000	626000	626000	626000	0
559	20240418	092100	31197000	626000	626000	626000	626000	0
560	20240418	092000	31197000	626000	626000	626000	626000	1
561	20240418	091900	30571000	628000	628000	628000	628000	0
562	20240418	091800	30571000	628000	628000	628000	628000	0
563	20240418	091700	30571000	628000	628000	628000	628000	0
564	20240418	091600	30571000	628000	628000	628000	628000	0
565	20240418	091500	30571000	628000	626000	628000	626000	12
566	20240418	091400	23049000	626000	625000	626000	625000	4
567	20240418	091300	20548000	622000	622000	622000	622000	0
568	20240418	091200	20548000	622000	622000	622000	622000	0
569	20240418	091100	20548000	622000	623000	625000	622000	14
570	20240418	091000	11824000	622000	622000	622000	622000	0
571	20240418	090900	11824000	622000	622000	622000	622000	1
572	20240418	090800	11202000	624000	624000	624000	624000	0
573	20240418	090700	11202000	624000	624000	624000	624000	1
574	20240418	090600	10578000	624000	624000	624000	624000	0
575	20240418	090500	10578000	624000	624000	624000	624000	0
576	20240418	090400	10578000	624000	624000	624000	624000	0
577	20240418	090300	10578000	624000	624000	624000	624000	1
578	20240418	090200	9954000	622000	622000	622000	622000	7
579	20240418	090100	5600000	622000	622000	622000	622000	4
580	20240418	090000	3112000	624000	622000	624000	622000	5