KissMeData/003240/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183800	390874000	570000	570000	570000	570000	31
3	20231006	183700	390874000	570000	570000	570000	570000	0
4	20231006	183600	390874000	570000	570000	570000	570000	0
5	20231006	183500	390874000	570000	570000	570000	570000	0
6	20231006	183400	390874000	570000	570000	570000	570000	0
7	20231006	183300	390874000	570000	570000	570000	570000	0
8	20231006	183200	390874000	570000	570000	570000	570000	0
9	20231006	183100	390874000	570000	570000	570000	570000	0
10	20231006	183000	390874000	570000	570000	570000	570000	0
11	20231006	182900	390874000	570000	570000	570000	570000	0
12	20231006	182800	390874000	570000	570000	570000	570000	0
13	20231006	182700	390874000	570000	570000	570000	570000	0
14	20231006	182600	390874000	570000	570000	570000	570000	0
15	20231006	182500	390874000	570000	570000	570000	570000	0
16	20231006	182400	390874000	570000	570000	570000	570000	0
17	20231006	182300	390874000	570000	570000	570000	570000	0
18	20231006	182200	390874000	570000	570000	570000	570000	0
19	20231006	182100	390874000	570000	570000	570000	570000	0
20	20231006	182000	390874000	570000	570000	570000	570000	0
21	20231006	181900	390874000	570000	570000	570000	570000	0
22	20231006	181800	390874000	570000	570000	570000	570000	0
23	20231006	181700	390874000	570000	570000	570000	570000	0
24	20231006	181600	390874000	570000	570000	570000	570000	0
25	20231006	181500	390874000	570000	570000	570000	570000	0
26	20231006	181400	390874000	570000	570000	570000	570000	0
27	20231006	181300	390874000	570000	570000	570000	570000	0
28	20231006	181200	390874000	570000	570000	570000	570000	0
29	20231006	181100	390874000	570000	570000	570000	570000	0
30	20231006	181000	390874000	570000	570000	570000	570000	0
31	20231006	180900	390874000	570000	570000	570000	570000	0
32	20231006	180800	390874000	570000	570000	570000	570000	31
33	20231006	180700	390874000	570000	570000	570000	570000	0
34	20231006	180600	390874000	570000	570000	570000	570000	0
35	20231006	180500	390874000	570000	570000	570000	570000	0
36	20231006	180400	390874000	570000	570000	570000	570000	0
37	20231006	180300	390874000	570000	570000	570000	570000	0
38	20231006	180200	390874000	570000	570000	570000	570000	0
39	20231006	180100	390874000	570000	570000	570000	570000	0
40	20231006	180000	390874000	570000	570000	570000	570000	0
41	20231006	175900	390874000	570000	570000	570000	570000	0
42	20231006	175800	390874000	570000	570000	570000	570000	0
43	20231006	175700	390874000	570000	570000	570000	570000	0
44	20231006	175600	390874000	570000	570000	570000	570000	0
45	20231006	175500	390874000	570000	570000	570000	570000	0
46	20231006	175400	390874000	570000	570000	570000	570000	0
47	20231006	175300	390874000	570000	570000	570000	570000	0
48	20231006	175200	390874000	570000	570000	570000	570000	0
49	20231006	175100	390874000	570000	570000	570000	570000	0
50	20231006	175000	390874000	570000	570000	570000	570000	0
51	20231006	174900	390874000	570000	570000	570000	570000	0
52	20231006	174800	390874000	570000	570000	570000	570000	0
53	20231006	174700	390874000	570000	570000	570000	570000	0
54	20231006	174600	390874000	570000	570000	570000	570000	0
55	20231006	174500	390874000	570000	570000	570000	570000	0
56	20231006	174400	390874000	570000	570000	570000	570000	0
57	20231006	174300	390874000	570000	570000	570000	570000	0
58	20231006	174200	390874000	570000	570000	570000	570000	0
59	20231006	174100	390874000	570000	570000	570000	570000	0
60	20231006	174000	390874000	570000	570000	570000	570000	0
61	20231006	173900	390874000	570000	570000	570000	570000	0
62	20231006	173800	390874000	570000	570000	570000	570000	31
63	20231006	173700	390874000	570000	570000	570000	570000	0
64	20231006	173600	390874000	570000	570000	570000	570000	0
65	20231006	173500	390874000	570000	570000	570000	570000	0
66	20231006	173400	390874000	570000	570000	570000	570000	0
67	20231006	173300	390874000	570000	570000	570000	570000	0
68	20231006	173200	390874000	570000	570000	570000	570000	0
69	20231006	173100	390874000	570000	570000	570000	570000	0
70	20231006	173000	390874000	570000	570000	570000	570000	0
71	20231006	172900	390874000	570000	570000	570000	570000	0
72	20231006	172800	390874000	570000	570000	570000	570000	0
73	20231006	172700	390874000	570000	570000	570000	570000	0
74	20231006	172600	390874000	570000	570000	570000	570000	0
75	20231006	172500	390874000	570000	570000	570000	570000	0
76	20231006	172400	390874000	570000	570000	570000	570000	0
77	20231006	172300	390874000	570000	570000	570000	570000	0
78	20231006	172200	390874000	570000	570000	570000	570000	0
79	20231006	172100	390874000	570000	570000	570000	570000	0
80	20231006	172000	390874000	570000	570000	570000	570000	0
81	20231006	171900	390874000	570000	570000	570000	570000	0
82	20231006	171800	390874000	570000	570000	570000	570000	0
83	20231006	171700	390874000	570000	570000	570000	570000	0
84	20231006	171600	390874000	570000	570000	570000	570000	0
85	20231006	171500	390874000	570000	570000	570000	570000	0
86	20231006	171400	390874000	570000	570000	570000	570000	0
87	20231006	171300	390874000	570000	570000	570000	570000	0
88	20231006	171200	390874000	570000	570000	570000	570000	0
89	20231006	171100	390874000	570000	570000	570000	570000	0
90	20231006	171000	390874000	570000	570000	570000	570000	0
91	20231006	170900	390874000	570000	570000	570000	570000	0
92	20231006	170800	390874000	570000	570000	570000	570000	31
93	20231006	170700	390874000	570000	570000	570000	570000	0
94	20231006	170600	390874000	570000	570000	570000	570000	0
95	20231006	170500	390874000	570000	570000	570000	570000	0
96	20231006	170400	390874000	570000	570000	570000	570000	0
97	20231006	170300	390874000	570000	570000	570000	570000	0
98	20231006	170200	390874000	570000	570000	570000	570000	0
99	20231006	170100	390874000	570000	570000	570000	570000	0
100	20231006	170000	390874000	570000	570000	570000	570000	0
101	20231006	165900	390874000	570000	570000	570000	570000	0
102	20231006	165800	390874000	570000	570000	570000	570000	0
103	20231006	165700	390874000	570000	570000	570000	570000	0
104	20231006	165600	390874000	570000	570000	570000	570000	0
105	20231006	165500	390874000	570000	570000	570000	570000	0
106	20231006	165400	390874000	570000	570000	570000	570000	0
107	20231006	165300	390874000	570000	570000	570000	570000	0
108	20231006	165200	390874000	570000	570000	570000	570000	0
109	20231006	165100	390874000	570000	570000	570000	570000	0
110	20231006	165000	390874000	570000	570000	570000	570000	0
111	20231006	164900	390874000	570000	570000	570000	570000	0
112	20231006	164800	390874000	570000	570000	570000	570000	0
113	20231006	164700	390874000	570000	570000	570000	570000	0
114	20231006	164600	390874000	570000	570000	570000	570000	0
115	20231006	164500	390874000	570000	570000	570000	570000	0
116	20231006	164400	390874000	570000	570000	570000	570000	0
117	20231006	164300	390874000	570000	570000	570000	570000	0
118	20231006	164200	390874000	570000	570000	570000	570000	0
119	20231006	164100	390874000	570000	570000	570000	570000	0
120	20231006	164000	390874000	570000	570000	570000	570000	0
121	20231006	163900	390874000	570000	570000	570000	570000	0
122	20231006	163800	390874000	570000	570000	570000	570000	31
123	20231006	163700	390874000	570000	570000	570000	570000	0
124	20231006	163600	390874000	570000	570000	570000	570000	0
125	20231006	163500	390874000	570000	570000	570000	570000	0
126	20231006	163400	390874000	570000	570000	570000	570000	0
127	20231006	163300	390874000	570000	570000	570000	570000	0
128	20231006	163200	390874000	570000	570000	570000	570000	0
129	20231006	163100	390874000	570000	570000	570000	570000	0
130	20231006	163000	390874000	570000	570000	570000	570000	0
131	20231006	162900	390874000	570000	570000	570000	570000	0
132	20231006	162800	390874000	570000	570000	570000	570000	0
133	20231006	162700	390874000	570000	570000	570000	570000	0
134	20231006	162600	390874000	570000	570000	570000	570000	0
135	20231006	162500	390874000	570000	570000	570000	570000	0
136	20231006	162400	390874000	570000	570000	570000	570000	0
137	20231006	162300	390874000	570000	570000	570000	570000	0
138	20231006	162200	390874000	570000	570000	570000	570000	0
139	20231006	162100	390874000	570000	570000	570000	570000	0
140	20231006	162000	390874000	570000	570000	570000	570000	0
141	20231006	161900	390874000	570000	570000	570000	570000	0
142	20231006	161800	390874000	570000	570000	570000	570000	0
143	20231006	161700	390874000	570000	570000	570000	570000	0
144	20231006	161600	390874000	570000	570000	570000	570000	0
145	20231006	161500	390874000	570000	570000	570000	570000	0
146	20231006	161400	390874000	570000	570000	570000	570000	0
147	20231006	161300	390874000	570000	570000	570000	570000	0
148	20231006	161200	390874000	570000	570000	570000	570000	0
149	20231006	161100	390874000	570000	570000	570000	570000	0
150	20231006	161000	390874000	570000	570000	570000	570000	0
151	20231006	160900	390874000	570000	570000	570000	570000	0
152	20231006	160800	390874000	570000	570000	570000	570000	31
153	20231006	160700	390874000	570000	570000	570000	570000	0
154	20231006	160600	390874000	570000	570000	570000	570000	0
155	20231006	160500	390874000	570000	570000	570000	570000	0
156	20231006	160400	390874000	570000	570000	570000	570000	0
157	20231006	160300	390874000	570000	570000	570000	570000	0
158	20231006	160200	390874000	570000	570000	570000	570000	0
159	20231006	160100	390874000	570000	570000	570000	570000	0
160	20231006	160000	390874000	570000	570000	570000	570000	0
161	20231006	155900	390874000	570000	570000	570000	570000	0
162	20231006	155800	390874000	570000	570000	570000	570000	0
163	20231006	155700	390874000	570000	570000	570000	570000	0
164	20231006	155600	390874000	570000	570000	570000	570000	0
165	20231006	155500	390874000	570000	570000	570000	570000	0
166	20231006	155400	390874000	570000	570000	570000	570000	0
167	20231006	155300	390874000	570000	570000	570000	570000	0
168	20231006	155200	390874000	570000	570000	570000	570000	0
169	20231006	155100	390874000	570000	570000	570000	570000	0
170	20231006	155000	390874000	570000	570000	570000	570000	0
171	20231006	154900	390874000	570000	570000	570000	570000	0
172	20231006	154800	390874000	570000	570000	570000	570000	0
173	20231006	154700	390874000	570000	570000	570000	570000	0
174	20231006	154600	390874000	570000	570000	570000	570000	0
175	20231006	154500	390874000	570000	570000	570000	570000	0
176	20231006	154400	390874000	570000	570000	570000	570000	0
177	20231006	154300	390874000	570000	570000	570000	570000	0
178	20231006	154200	390874000	570000	570000	570000	570000	0
179	20231006	154100	390874000	570000	570000	570000	570000	0
180	20231006	154000	390874000	570000	570000	570000	570000	0
181	20231006	153900	390874000	570000	570000	570000	570000	0
182	20231006	153800	390874000	570000	570000	570000	570000	31
183	20231006	153700	390874000	570000	570000	570000	570000	0
184	20231006	153600	390874000	570000	570000	570000	570000	0
185	20231006	153500	390874000	570000	570000	570000	570000	0
186	20231006	153400	390874000	570000	570000	570000	570000	0
187	20231006	153300	390874000	570000	570000	570000	570000	0
188	20231006	153200	390874000	570000	570000	570000	570000	0
189	20231006	153100	390874000	570000	570000	570000	570000	0
190	20231006	153000	390874000	570000	570000	570000	570000	31
191	20231006	152900	373204000	570000	570000	570000	570000	0
192	20231006	152800	373204000	570000	570000	570000	570000	0
193	20231006	152700	373204000	570000	570000	570000	570000	0
194	20231006	152600	373204000	570000	570000	570000	570000	0
195	20231006	152500	373204000	570000	570000	570000	570000	0
196	20231006	152400	373204000	570000	570000	570000	570000	0
197	20231006	152300	373204000	570000	570000	570000	570000	0
198	20231006	152200	373204000	570000	570000	570000	570000	0
199	20231006	152100	373204000	570000	570000	570000	570000	0
200	20231006	152000	373204000	570000	570000	570000	570000	0
201	20231006	151900	373204000	570000	570000	570000	570000	4
202	20231006	151800	370924000	570000	570000	570000	570000	0
203	20231006	151700	370924000	570000	569000	570000	569000	7
204	20231006	151600	366939000	570000	569000	570000	569000	4
205	20231006	151500	364662000	570000	570000	570000	570000	4
206	20231006	151400	362382000	570000	570000	570000	570000	2
207	20231006	151300	361242000	570000	570000	570000	570000	3
208	20231006	151200	359532000	570000	570000	570000	570000	1
209	20231006	151100	358962000	570000	570000	570000	570000	0
210	20231006	151000	358962000	570000	569000	570000	569000	4
211	20231006	150900	356683000	570000	570000	570000	570000	4
212	20231006	150800	354403000	570000	570000	570000	570000	2
213	20231006	150700	353263000	570000	570000	570000	570000	1
214	20231006	150600	352693000	570000	570000	570000	570000	0
215	20231006	150500	352693000	570000	570000	570000	570000	0
216	20231006	150400	352693000	570000	570000	570000	570000	0
217	20231006	150300	352693000	570000	570000	570000	570000	0
218	20231006	150200	352693000	570000	570000	570000	570000	1
219	20231006	150100	352123000	570000	570000	570000	570000	1
220	20231006	150000	351553000	568000	568000	568000	568000	3
221	20231006	145900	349849000	570000	570000	570000	570000	0
222	20231006	145800	349849000	570000	570000	570000	570000	6
223	20231006	145700	346429000	570000	570000	570000	570000	0
224	20231006	145600	346429000	570000	570000	570000	570000	5
225	20231006	145500	343579000	570000	570000	570000	570000	0
226	20231006	145400	343579000	570000	570000	570000	570000	0
227	20231006	145300	343579000	570000	570000	570000	570000	1
228	20231006	145200	343009000	570000	570000	570000	570000	0
229	20231006	145100	343009000	570000	570000	570000	570000	0
230	20231006	145000	343009000	570000	568000	570000	568000	3
231	20231006	144900	341301000	569000	569000	569000	569000	0
232	20231006	144800	341301000	569000	569000	569000	569000	4
233	20231006	144700	339025000	569000	569000	569000	569000	0
234	20231006	144600	339025000	569000	569000	569000	569000	3
235	20231006	144500	337318000	569000	569000	569000	569000	2
236	20231006	144400	336180000	569000	569000	569000	569000	2
237	20231006	144300	335042000	569000	569000	569000	569000	0
238	20231006	144200	335042000	569000	569000	569000	569000	1
239	20231006	144100	334473000	569000	569000	569000	569000	0
240	20231006	144000	334473000	569000	569000	569000	569000	1
241	20231006	143900	333904000	569000	569000	569000	569000	3
242	20231006	143800	332197000	569000	569000	569000	569000	0
243	20231006	143700	332197000	569000	569000	569000	569000	1
244	20231006	143600	331628000	568000	568000	568000	568000	0
245	20231006	143500	331628000	568000	568000	568000	568000	4
246	20231006	143400	329356000	569000	569000	569000	569000	2
247	20231006	143300	328218000	569000	569000	569000	569000	0
248	20231006	143200	328218000	569000	569000	569000	569000	2
249	20231006	143100	327080000	569000	569000	569000	569000	2
250	20231006	143000	325942000	569000	569000	569000	569000	0
251	20231006	142900	325942000	569000	569000	569000	569000	0
252	20231006	142800	325942000	569000	569000	569000	569000	0
253	20231006	142700	325942000	569000	569000	569000	569000	0
254	20231006	142600	325942000	569000	569000	569000	569000	0
255	20231006	142500	325942000	569000	569000	569000	569000	1
256	20231006	142400	325373000	569000	569000	569000	569000	0
257	20231006	142300	325373000	569000	569000	569000	569000	0
258	20231006	142200	325373000	569000	569000	569000	569000	0
259	20231006	142100	325373000	569000	569000	569000	569000	1
260	20231006	142000	324804000	568000	568000	568000	568000	1
261	20231006	141900	324236000	568000	568000	568000	568000	5
262	20231006	141800	321396000	568000	569000	569000	568000	10
263	20231006	141700	315712000	570000	570000	570000	570000	0
264	20231006	141600	315712000	570000	570000	570000	570000	0
265	20231006	141500	315712000	570000	570000	570000	570000	0
266	20231006	141400	315712000	570000	570000	570000	570000	2
267	20231006	141300	314572000	569000	569000	569000	569000	0
268	20231006	141200	314572000	569000	569000	569000	569000	1
269	20231006	141100	314003000	569000	569000	569000	569000	0
270	20231006	141000	314003000	569000	569000	569000	569000	1
271	20231006	140900	313434000	569000	569000	569000	569000	2
272	20231006	140800	312296000	570000	570000	570000	570000	2
273	20231006	140700	311156000	570000	570000	570000	570000	0
274	20231006	140600	311156000	570000	570000	570000	570000	0
275	20231006	140500	311156000	570000	570000	570000	570000	0
276	20231006	140400	311156000	570000	570000	570000	570000	0
277	20231006	140300	311156000	570000	570000	570000	570000	1
278	20231006	140200	310586000	569000	569000	569000	569000	0
279	20231006	140100	310586000	569000	569000	569000	569000	0
280	20231006	140000	310586000	569000	569000	569000	569000	1
281	20231006	135900	310017000	570000	570000	570000	570000	0
282	20231006	135800	310017000	570000	570000	570000	570000	1
283	20231006	135700	309447000	570000	570000	570000	570000	3
284	20231006	135600	307737000	570000	570000	570000	570000	0
285	20231006	135500	307737000	570000	570000	570000	570000	0
286	20231006	135400	307737000	570000	570000	570000	570000	1
287	20231006	135300	307167000	570000	570000	570000	570000	0
288	20231006	135200	307167000	570000	570000	570000	570000	1
289	20231006	135100	306597000	570000	570000	570000	570000	2
290	20231006	135000	305457000	569000	569000	569000	569000	2
291	20231006	134900	304319000	570000	570000	570000	570000	2
292	20231006	134800	303179000	569000	569000	569000	569000	0
293	20231006	134700	303179000	569000	569000	569000	569000	0
294	20231006	134600	303179000	569000	569000	569000	569000	5
295	20231006	134500	300334000	569000	569000	569000	569000	4
296	20231006	134400	298058000	570000	570000	570000	570000	0
297	20231006	134300	298058000	570000	570000	570000	570000	3
298	20231006	134200	296348000	569000	569000	569000	569000	0
299	20231006	134100	296348000	569000	569000	569000	569000	0
300	20231006	134000	296348000	569000	569000	569000	569000	1
301	20231006	133900	295779000	570000	570000	570000	570000	0
302	20231006	133800	295779000	570000	570000	570000	570000	0
303	20231006	133700	295779000	570000	570000	570000	570000	3
304	20231006	133600	294069000	570000	570000	570000	570000	1
305	20231006	133500	293499000	571000	571000	571000	571000	0
306	20231006	133400	293499000	571000	571000	571000	571000	0
307	20231006	133300	293499000	571000	571000	571000	571000	0
308	20231006	133200	293499000	571000	571000	571000	571000	0
309	20231006	133100	293499000	571000	571000	571000	571000	3
310	20231006	133000	291786000	570000	570000	570000	570000	0
311	20231006	132900	291786000	570000	570000	570000	570000	0
312	20231006	132800	291786000	570000	570000	570000	570000	4
313	20231006	132700	289506000	572000	572000	572000	572000	0
314	20231006	132600	289506000	572000	572000	572000	572000	0
315	20231006	132500	289506000	572000	572000	572000	570000	9
316	20231006	132400	284372000	570000	571000	571000	570000	5
317	20231006	132300	281518000	570000	570000	570000	570000	0
318	20231006	132200	281518000	570000	570000	570000	570000	7
319	20231006	132100	277528000	570000	570000	570000	570000	0
320	20231006	132000	277528000	570000	570000	570000	570000	0
321	20231006	131900	277528000	570000	570000	570000	570000	0
322	20231006	131800	277528000	570000	570000	570000	570000	0
323	20231006	131700	277528000	570000	571000	572000	570000	7
324	20231006	131600	273532000	570000	570000	570000	570000	0
325	20231006	131500	273532000	570000	570000	570000	570000	5
326	20231006	131400	270682000	572000	572000	572000	572000	0
327	20231006	131300	270682000	572000	572000	572000	572000	4
328	20231006	131200	268394000	572000	572000	572000	572000	0
329	20231006	131100	268394000	572000	570000	572000	570000	25
330	20231006	131000	254133000	570000	570000	570000	570000	2
331	20231006	130900	252993000	569000	569000	569000	569000	0
332	20231006	130800	252993000	569000	569000	569000	569000	1
333	20231006	130700	252424000	570000	570000	570000	570000	0
334	20231006	130600	252424000	570000	570000	570000	570000	4
335	20231006	130500	250144000	569000	569000	569000	569000	0
336	20231006	130400	250144000	569000	569000	569000	569000	4
337	20231006	130300	247868000	570000	568000	570000	568000	32
338	20231006	130200	229688000	568000	567000	568000	567000	3
339	20231006	130100	227986000	568000	568000	568000	568000	1
340	20231006	130000	227418000	567000	567000	567000	567000	12
341	20231006	125900	220614000	567000	567000	567000	567000	0
342	20231006	125800	220614000	567000	567000	567000	567000	0
343	20231006	125700	220614000	567000	567000	567000	567000	1
344	20231006	125600	220047000	567000	567000	567000	567000	0
345	20231006	125500	220047000	567000	567000	567000	567000	2
346	20231006	125400	218913000	567000	567000	567000	567000	0
347	20231006	125300	218913000	567000	567000	567000	567000	0
348	20231006	125200	218913000	567000	567000	567000	567000	0
349	20231006	125100	218913000	567000	567000	567000	567000	0
350	20231006	125000	218913000	567000	567000	567000	567000	1
351	20231006	124900	218346000	567000	567000	567000	567000	0
352	20231006	124800	218346000	567000	567000	567000	567000	0
353	20231006	124700	218346000	567000	567000	567000	567000	0
354	20231006	124600	218346000	567000	567000	567000	567000	0
355	20231006	124500	218346000	567000	567000	567000	567000	0
356	20231006	124400	218346000	567000	567000	567000	567000	0
357	20231006	124300	218346000	567000	567000	567000	567000	0
358	20231006	124200	218346000	567000	567000	567000	567000	0
359	20231006	124100	218346000	567000	567000	567000	567000	0
360	20231006	124000	218346000	567000	567000	567000	567000	0
361	20231006	123900	218346000	567000	567000	567000	567000	0
362	20231006	123800	218346000	567000	567000	567000	567000	0
363	20231006	123700	218346000	567000	567000	567000	567000	1
364	20231006	123600	217779000	567000	567000	567000	567000	0
365	20231006	123500	217779000	567000	567000	567000	567000	0
366	20231006	123400	217779000	567000	567000	567000	567000	0
367	20231006	123300	217779000	567000	567000	567000	567000	0
368	20231006	123200	217779000	567000	567000	567000	567000	0
369	20231006	123100	217779000	567000	567000	567000	567000	0
370	20231006	123000	217779000	567000	567000	567000	567000	0
371	20231006	122900	217779000	567000	567000	567000	567000	0
372	20231006	122800	217779000	567000	567000	567000	567000	0
373	20231006	122700	217779000	567000	567000	567000	567000	0
374	20231006	122600	217779000	567000	567000	567000	567000	0
375	20231006	122500	217779000	567000	567000	567000	567000	2
376	20231006	122400	216645000	567000	567000	567000	567000	0
377	20231006	122300	216645000	567000	567000	567000	567000	0
378	20231006	122200	216645000	567000	567000	567000	567000	0
379	20231006	122100	216645000	567000	567000	567000	567000	1
380	20231006	122000	216078000	567000	567000	567000	567000	0
381	20231006	121900	216078000	567000	567000	567000	567000	0
382	20231006	121800	216078000	567000	567000	567000	567000	0
383	20231006	121700	216078000	567000	567000	567000	567000	0
384	20231006	121600	216078000	567000	567000	567000	567000	0
385	20231006	121500	216078000	567000	567000	567000	567000	0
386	20231006	121400	216078000	567000	567000	567000	567000	0
387	20231006	121300	216078000	567000	567000	567000	567000	0
388	20231006	121200	216078000	567000	567000	567000	567000	0
389	20231006	121100	216078000	567000	567000	567000	567000	0
390	20231006	121000	216078000	567000	567000	567000	567000	0
391	20231006	120900	216078000	567000	567000	567000	567000	3
392	20231006	120800	214377000	567000	567000	567000	567000	0
393	20231006	120700	214377000	567000	567000	567000	567000	0
394	20231006	120600	214377000	567000	567000	567000	567000	0
395	20231006	120500	214377000	567000	567000	567000	567000	0
396	20231006	120400	214377000	567000	567000	567000	567000	0
397	20231006	120300	214377000	567000	567000	567000	567000	1
398	20231006	120200	213810000	566000	566000	566000	566000	0
399	20231006	120100	213810000	566000	566000	566000	566000	0
400	20231006	120000	213810000	566000	566000	566000	566000	1
401	20231006	115900	213244000	567000	567000	567000	567000	0
402	20231006	115800	213244000	567000	567000	567000	567000	2
403	20231006	115700	212110000	567000	567000	567000	567000	0
404	20231006	115600	212110000	567000	567000	567000	567000	1
405	20231006	115500	211543000	567000	567000	567000	567000	0
406	20231006	115400	211543000	567000	567000	567000	567000	0
407	20231006	115300	211543000	567000	567000	567000	567000	1
408	20231006	115200	210976000	567000	567000	567000	567000	0
409	20231006	115100	210976000	567000	567000	567000	567000	2
410	20231006	115000	209842000	567000	567000	567000	567000	0
411	20231006	114900	209842000	567000	567000	567000	567000	0
412	20231006	114800	209842000	567000	565000	567000	565000	44
413	20231006	114700	184977000	564000	564000	564000	564000	0
414	20231006	114600	184977000	564000	564000	564000	564000	1
415	20231006	114500	184413000	564000	564000	564000	564000	0
416	20231006	114400	184413000	564000	564000	564000	564000	0
417	20231006	114300	184413000	564000	564000	564000	564000	0
418	20231006	114200	184413000	564000	564000	564000	564000	0
419	20231006	114100	184413000	564000	564000	564000	564000	0
420	20231006	114000	184413000	564000	564000	564000	564000	1
421	20231006	113900	183849000	565000	565000	565000	565000	0
422	20231006	113800	183849000	565000	565000	565000	565000	0
423	20231006	113700	183849000	565000	565000	565000	565000	2
424	20231006	113600	182719000	565000	565000	565000	565000	0
425	20231006	113500	182719000	565000	565000	565000	565000	0
426	20231006	113400	182719000	565000	565000	565000	565000	0
427	20231006	113300	182719000	565000	565000	565000	565000	0
428	20231006	113200	182719000	565000	564000	565000	564000	2
429	20231006	113100	181590000	565000	565000	565000	565000	1
430	20231006	113000	181025000	564000	564000	564000	564000	3
431	20231006	112900	179333000	565000	565000	565000	565000	0
432	20231006	112800	179333000	565000	565000	565000	565000	0
433	20231006	112700	179333000	565000	565000	565000	565000	0
434	20231006	112600	179333000	565000	565000	565000	565000	1
435	20231006	112500	178768000	564000	564000	564000	564000	8
436	20231006	112400	174256000	564000	564000	564000	564000	0
437	20231006	112300	174256000	564000	564000	564000	564000	3
438	20231006	112200	172564000	565000	565000	565000	565000	0
439	20231006	112100	172564000	565000	565000	565000	565000	0
440	20231006	112000	172564000	565000	565000	565000	565000	1
441	20231006	111900	171999000	564000	564000	564000	564000	0
442	20231006	111800	171999000	564000	564000	564000	564000	1
443	20231006	111700	171435000	565000	565000	565000	565000	1
444	20231006	111600	170870000	565000	565000	565000	565000	0
445	20231006	111500	170870000	565000	565000	565000	565000	0
446	20231006	111400	170870000	565000	565000	565000	565000	0
447	20231006	111300	170870000	565000	565000	565000	565000	1
448	20231006	111200	170305000	565000	565000	565000	565000	0
449	20231006	111100	170305000	565000	565000	565000	565000	0
450	20231006	111000	170305000	565000	565000	565000	565000	1
451	20231006	110900	169740000	564000	564000	564000	564000	0
452	20231006	110800	169740000	564000	564000	564000	564000	0
453	20231006	110700	169740000	564000	564000	564000	564000	0
454	20231006	110600	169740000	564000	564000	564000	564000	0
455	20231006	110500	169740000	564000	564000	564000	564000	0
456	20231006	110400	169740000	564000	564000	564000	564000	1
457	20231006	110300	169176000	564000	564000	564000	564000	0
458	20231006	110200	169176000	564000	564000	564000	564000	0
459	20231006	110100	169176000	564000	564000	564000	564000	0
460	20231006	110000	169176000	564000	564000	564000	564000	0
461	20231006	105900	169176000	564000	565000	565000	564000	2
462	20231006	105800	168047000	565000	565000	565000	565000	0
463	20231006	105700	168047000	565000	565000	565000	565000	0
464	20231006	105600	168047000	565000	565000	565000	565000	0
465	20231006	105500	168047000	565000	565000	565000	565000	0
466	20231006	105400	168047000	565000	565000	565000	565000	0
467	20231006	105300	168047000	565000	565000	565000	565000	0
468	20231006	105200	168047000	565000	565000	565000	565000	2
469	20231006	105100	166917000	564000	564000	564000	564000	0
470	20231006	105000	166917000	564000	565000	565000	564000	3
471	20231006	104900	165223000	565000	565000	565000	565000	0
472	20231006	104800	165223000	565000	566000	566000	565000	2
473	20231006	104700	164092000	566000	566000	566000	566000	0
474	20231006	104600	164092000	566000	566000	566000	566000	0
475	20231006	104500	164092000	566000	566000	566000	566000	0
476	20231006	104400	164092000	566000	566000	566000	566000	1
477	20231006	104300	163526000	565000	565000	565000	565000	4
478	20231006	104200	161266000	565000	565000	565000	565000	0
479	20231006	104100	161266000	565000	565000	565000	565000	0
480	20231006	104000	161266000	565000	565000	565000	565000	3
481	20231006	103900	159571000	565000	565000	565000	565000	8
482	20231006	103800	155051000	565000	565000	565000	565000	14
483	20231006	103700	147141000	564000	564000	564000	564000	1
484	20231006	103600	146577000	564000	564000	564000	564000	12
485	20231006	103500	139809000	563000	563000	563000	563000	0
486	20231006	103400	139809000	563000	563000	563000	563000	0
487	20231006	103300	139809000	563000	563000	563000	563000	0
488	20231006	103200	139809000	563000	563000	563000	563000	0
489	20231006	103100	139809000	563000	563000	563000	563000	0
490	20231006	103000	139809000	563000	563000	563000	563000	3
491	20231006	102900	138120000	563000	563000	563000	563000	1
492	20231006	102800	137557000	563000	563000	563000	563000	0
493	20231006	102700	137557000	563000	563000	563000	563000	6
494	20231006	102600	134179000	563000	563000	563000	563000	1
495	20231006	102500	133616000	562000	562000	562000	562000	0
496	20231006	102400	133616000	562000	562000	562000	562000	0
497	20231006	102300	133616000	562000	562000	562000	562000	1
498	20231006	102200	133054000	564000	564000	564000	564000	0
499	20231006	102100	133054000	564000	564000	564000	564000	1
500	20231006	102000	132490000	563000	563000	563000	563000	3
501	20231006	101900	130801000	564000	564000	564000	564000	2
502	20231006	101800	129673000	565000	564000	566000	564000	61
503	20231006	101700	95198000	563000	562000	563000	562000	27
504	20231006	101600	80004000	562000	562000	562000	562000	0
505	20231006	101500	80004000	562000	562000	562000	562000	0
506	20231006	101400	80004000	562000	562000	562000	562000	0
507	20231006	101300	80004000	562000	562000	562000	562000	0
508	20231006	101200	80004000	562000	562000	562000	562000	0
509	20231006	101100	80004000	562000	562000	562000	562000	0
510	20231006	101000	80004000	562000	562000	562000	562000	2
511	20231006	100900	78880000	562000	562000	562000	562000	1
512	20231006	100800	78318000	563000	563000	563000	563000	0
513	20231006	100700	78318000	563000	563000	563000	563000	0
514	20231006	100600	78318000	563000	563000	563000	563000	0
515	20231006	100500	78318000	563000	563000	563000	563000	1
516	20231006	100400	77755000	562000	562000	562000	562000	0
517	20231006	100300	77755000	562000	562000	562000	562000	0
518	20231006	100200	77755000	562000	562000	562000	562000	0
519	20231006	100100	77755000	562000	562000	562000	562000	3
520	20231006	100000	76069000	563000	563000	563000	563000	0
521	20231006	095900	76069000	563000	563000	563000	563000	0
522	20231006	095800	76069000	563000	563000	563000	563000	0
523	20231006	095700	76069000	563000	563000	563000	563000	0
524	20231006	095600	76069000	563000	563000	564000	563000	4
525	20231006	095500	73816000	562000	562000	562000	562000	1
526	20231006	095400	73254000	563000	563000	563000	563000	0
527	20231006	095300	73254000	563000	563000	563000	563000	0
528	20231006	095200	73254000	563000	563000	563000	563000	0
529	20231006	095100	73254000	563000	563000	563000	563000	0
530	20231006	095000	73254000	563000	563000	563000	563000	4
531	20231006	094900	71002000	563000	563000	563000	563000	2
532	20231006	094800	69876000	563000	563000	563000	563000	1
533	20231006	094700	69313000	562000	562000	562000	562000	0
534	20231006	094600	69313000	562000	562000	562000	562000	0
535	20231006	094500	69313000	562000	562000	562000	562000	0
536	20231006	094400	69313000	562000	562000	562000	562000	0
537	20231006	094300	69313000	562000	562000	562000	562000	0
538	20231006	094200	69313000	562000	562000	562000	562000	0
539	20231006	094100	69313000	562000	562000	562000	562000	2
540	20231006	094000	68189000	562000	562000	562000	562000	1
541	20231006	093900	67627000	562000	562000	562000	562000	1
542	20231006	093800	67065000	563000	563000	563000	563000	7
543	20231006	093700	63124000	563000	563000	563000	563000	0
544	20231006	093600	63124000	563000	563000	563000	563000	0
545	20231006	093500	63124000	563000	563000	563000	563000	0
546	20231006	093400	63124000	563000	563000	563000	563000	0
547	20231006	093300	63124000	563000	563000	563000	563000	2
548	20231006	093200	61998000	563000	563000	563000	563000	0
549	20231006	093100	61998000	563000	563000	563000	563000	1
550	20231006	093000	61435000	563000	563000	563000	563000	3
551	20231006	092900	59746000	564000	564000	564000	564000	1
552	20231006	092800	59182000	563000	563000	563000	563000	1
553	20231006	092700	58619000	564000	564000	564000	564000	0
554	20231006	092600	58619000	564000	564000	564000	564000	1
555	20231006	092500	58055000	564000	564000	564000	564000	0
556	20231006	092400	58055000	564000	564000	564000	564000	0
557	20231006	092300	58055000	564000	564000	564000	564000	2
558	20231006	092200	56927000	563000	563000	565000	563000	29
559	20231006	092100	40549000	563000	563000	563000	563000	1
560	20231006	092000	39986000	564000	564000	564000	564000	1
561	20231006	091900	39422000	564000	564000	564000	564000	0
562	20231006	091800	39422000	564000	564000	564000	564000	0
563	20231006	091700	39422000	564000	564000	564000	564000	0
564	20231006	091600	39422000	564000	564000	564000	564000	1
565	20231006	091500	38858000	562000	562000	562000	562000	0
566	20231006	091400	38858000	562000	564000	564000	562000	2
567	20231006	091300	37732000	563000	563000	563000	563000	0
568	20231006	091200	37732000	563000	563000	563000	563000	1
569	20231006	091100	37169000	564000	564000	564000	564000	7
570	20231006	091000	33221000	564000	564000	564000	564000	1
571	20231006	090900	32657000	563000	563000	563000	563000	0
572	20231006	090800	32657000	563000	563000	563000	563000	1
573	20231006	090700	32094000	564000	564000	564000	564000	1
574	20231006	090600	31530000	565000	565000	565000	565000	0
575	20231006	090500	31530000	565000	565000	565000	565000	0
576	20231006	090400	31530000	565000	563000	565000	563000	35
577	20231006	090300	11762000	563000	563000	563000	563000	0
578	20231006	090200	11762000	563000	560000	563000	560000	10
579	20231006	090100	6150000	560000	560000	560000	560000	1
580	20231006	090000	5590000	559000	559000	559000	559000	10