KissMeData/003240/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183800	734905000	565000	565000	565000	565000	64
3	20231010	183700	734905000	565000	565000	565000	565000	0
4	20231010	183600	734905000	565000	565000	565000	565000	0
5	20231010	183500	734905000	565000	565000	565000	565000	0
6	20231010	183400	734905000	565000	565000	565000	565000	0
7	20231010	183300	734905000	565000	565000	565000	565000	0
8	20231010	183200	734905000	565000	565000	565000	565000	0
9	20231010	183100	734905000	565000	565000	565000	565000	0
10	20231010	183000	734905000	565000	565000	565000	565000	0
11	20231010	182900	734905000	565000	565000	565000	565000	0
12	20231010	182800	734905000	565000	565000	565000	565000	0
13	20231010	182700	734905000	565000	565000	565000	565000	0
14	20231010	182600	734905000	565000	565000	565000	565000	0
15	20231010	182500	734905000	565000	565000	565000	565000	0
16	20231010	182400	734905000	565000	565000	565000	565000	0
17	20231010	182300	734905000	565000	565000	565000	565000	0
18	20231010	182200	734905000	565000	565000	565000	565000	0
19	20231010	182100	734905000	565000	565000	565000	565000	0
20	20231010	182000	734905000	565000	565000	565000	565000	0
21	20231010	181900	734905000	565000	565000	565000	565000	0
22	20231010	181800	734905000	565000	565000	565000	565000	0
23	20231010	181700	734905000	565000	565000	565000	565000	0
24	20231010	181600	734905000	565000	565000	565000	565000	0
25	20231010	181500	734905000	565000	565000	565000	565000	0
26	20231010	181400	734905000	565000	565000	565000	565000	0
27	20231010	181300	734905000	565000	565000	565000	565000	0
28	20231010	181200	734905000	565000	565000	565000	565000	0
29	20231010	181100	734905000	565000	565000	565000	565000	0
30	20231010	181000	734905000	565000	565000	565000	565000	0
31	20231010	180900	734905000	565000	565000	565000	565000	0
32	20231010	180800	734905000	565000	565000	565000	565000	64
33	20231010	180700	734905000	565000	565000	565000	565000	0
34	20231010	180600	734905000	565000	565000	565000	565000	0
35	20231010	180500	734905000	565000	565000	565000	565000	0
36	20231010	180400	734905000	565000	565000	565000	565000	0
37	20231010	180300	734905000	565000	565000	565000	565000	0
38	20231010	180200	734905000	565000	565000	565000	565000	0
39	20231010	180100	734905000	565000	565000	565000	565000	0
40	20231010	180000	734905000	565000	565000	565000	565000	0
41	20231010	175900	734905000	565000	565000	565000	565000	0
42	20231010	175800	734905000	565000	565000	565000	565000	0
43	20231010	175700	734905000	565000	565000	565000	565000	0
44	20231010	175600	734905000	565000	565000	565000	565000	0
45	20231010	175500	734905000	565000	565000	565000	565000	0
46	20231010	175400	734905000	565000	565000	565000	565000	0
47	20231010	175300	734905000	565000	565000	565000	565000	0
48	20231010	175200	734905000	565000	565000	565000	565000	0
49	20231010	175100	734905000	565000	565000	565000	565000	0
50	20231010	175000	734905000	565000	565000	565000	565000	0
51	20231010	174900	734905000	565000	565000	565000	565000	0
52	20231010	174800	734905000	565000	565000	565000	565000	0
53	20231010	174700	734905000	565000	565000	565000	565000	0
54	20231010	174600	734905000	565000	565000	565000	565000	0
55	20231010	174500	734905000	565000	565000	565000	565000	0
56	20231010	174400	734905000	565000	565000	565000	565000	0
57	20231010	174300	734905000	565000	565000	565000	565000	0
58	20231010	174200	734905000	565000	565000	565000	565000	0
59	20231010	174100	734905000	565000	565000	565000	565000	0
60	20231010	174000	734905000	565000	565000	565000	565000	0
61	20231010	173900	734905000	565000	565000	565000	565000	0
62	20231010	173800	734905000	565000	565000	565000	565000	64
63	20231010	173700	734905000	565000	565000	565000	565000	0
64	20231010	173600	734905000	565000	565000	565000	565000	0
65	20231010	173500	734905000	565000	565000	565000	565000	0
66	20231010	173400	734905000	565000	565000	565000	565000	0
67	20231010	173300	734905000	565000	565000	565000	565000	0
68	20231010	173200	734905000	565000	565000	565000	565000	0
69	20231010	173100	734905000	565000	565000	565000	565000	0
70	20231010	173000	734905000	565000	565000	565000	565000	0
71	20231010	172900	734905000	565000	565000	565000	565000	0
72	20231010	172800	734905000	565000	565000	565000	565000	0
73	20231010	172700	734905000	565000	565000	565000	565000	0
74	20231010	172600	734905000	565000	565000	565000	565000	0
75	20231010	172500	734905000	565000	565000	565000	565000	0
76	20231010	172400	734905000	565000	565000	565000	565000	0
77	20231010	172300	734905000	565000	565000	565000	565000	0
78	20231010	172200	734905000	565000	565000	565000	565000	0
79	20231010	172100	734905000	565000	565000	565000	565000	0
80	20231010	172000	734905000	565000	565000	565000	565000	0
81	20231010	171900	734905000	565000	565000	565000	565000	0
82	20231010	171800	734905000	565000	565000	565000	565000	0
83	20231010	171700	734905000	565000	565000	565000	565000	0
84	20231010	171600	734905000	565000	565000	565000	565000	0
85	20231010	171500	734905000	565000	565000	565000	565000	0
86	20231010	171400	734905000	565000	565000	565000	565000	0
87	20231010	171300	734905000	565000	565000	565000	565000	0
88	20231010	171200	734905000	565000	565000	565000	565000	0
89	20231010	171100	734905000	565000	565000	565000	565000	0
90	20231010	171000	734905000	565000	565000	565000	565000	0
91	20231010	170900	734905000	565000	565000	565000	565000	0
92	20231010	170800	734905000	565000	565000	565000	565000	64
93	20231010	170700	734905000	565000	565000	565000	565000	0
94	20231010	170600	734905000	565000	565000	565000	565000	0
95	20231010	170500	734905000	565000	565000	565000	565000	0
96	20231010	170400	734905000	565000	565000	565000	565000	0
97	20231010	170300	734905000	565000	565000	565000	565000	0
98	20231010	170200	734905000	565000	565000	565000	565000	0
99	20231010	170100	734905000	565000	565000	565000	565000	0
100	20231010	170000	734905000	565000	565000	565000	565000	0
101	20231010	165900	734905000	565000	565000	565000	565000	0
102	20231010	165800	734905000	565000	565000	565000	565000	0
103	20231010	165700	734905000	565000	565000	565000	565000	0
104	20231010	165600	734905000	565000	565000	565000	565000	0
105	20231010	165500	734905000	565000	565000	565000	565000	0
106	20231010	165400	734905000	565000	565000	565000	565000	0
107	20231010	165300	734905000	565000	565000	565000	565000	0
108	20231010	165200	734905000	565000	565000	565000	565000	0
109	20231010	165100	734905000	565000	565000	565000	565000	0
110	20231010	165000	734905000	565000	565000	565000	565000	0
111	20231010	164900	734905000	565000	565000	565000	565000	0
112	20231010	164800	734905000	565000	565000	565000	565000	0
113	20231010	164700	734905000	565000	565000	565000	565000	0
114	20231010	164600	734905000	565000	565000	565000	565000	0
115	20231010	164500	734905000	565000	565000	565000	565000	0
116	20231010	164400	734905000	565000	565000	565000	565000	0
117	20231010	164300	734905000	565000	565000	565000	565000	0
118	20231010	164200	734905000	565000	565000	565000	565000	0
119	20231010	164100	734905000	565000	565000	565000	565000	0
120	20231010	164000	734905000	565000	565000	565000	565000	0
121	20231010	163900	734905000	565000	565000	565000	565000	0
122	20231010	163800	734905000	565000	565000	565000	565000	64
123	20231010	163700	734905000	565000	565000	565000	565000	0
124	20231010	163600	734905000	565000	565000	565000	565000	0
125	20231010	163500	734905000	565000	565000	565000	565000	0
126	20231010	163400	734905000	565000	565000	565000	565000	0
127	20231010	163300	734905000	565000	565000	565000	565000	0
128	20231010	163200	734905000	565000	565000	565000	565000	0
129	20231010	163100	734905000	565000	565000	565000	565000	0
130	20231010	163000	734905000	565000	565000	565000	565000	0
131	20231010	162900	734905000	565000	565000	565000	565000	0
132	20231010	162800	734905000	565000	565000	565000	565000	0
133	20231010	162700	734905000	565000	565000	565000	565000	0
134	20231010	162600	734905000	565000	565000	565000	565000	0
135	20231010	162500	734905000	565000	565000	565000	565000	0
136	20231010	162400	734905000	565000	565000	565000	565000	0
137	20231010	162300	734905000	565000	565000	565000	565000	0
138	20231010	162200	734905000	565000	565000	565000	565000	0
139	20231010	162100	734905000	565000	565000	565000	565000	0
140	20231010	162000	734905000	565000	565000	565000	565000	0
141	20231010	161900	734905000	565000	565000	565000	565000	0
142	20231010	161800	734905000	565000	565000	565000	565000	0
143	20231010	161700	734905000	565000	565000	565000	565000	0
144	20231010	161600	734905000	565000	565000	565000	565000	0
145	20231010	161500	734905000	565000	565000	565000	565000	0
146	20231010	161400	734905000	565000	565000	565000	565000	0
147	20231010	161300	734905000	565000	565000	565000	565000	0
148	20231010	161200	734905000	565000	565000	565000	565000	0
149	20231010	161100	734905000	565000	565000	565000	565000	0
150	20231010	161000	734905000	565000	565000	565000	565000	0
151	20231010	160900	734905000	565000	565000	565000	565000	0
152	20231010	160800	734905000	565000	565000	565000	565000	64
153	20231010	160700	734905000	565000	565000	565000	565000	0
154	20231010	160600	734905000	565000	565000	565000	565000	0
155	20231010	160500	734905000	565000	565000	565000	565000	0
156	20231010	160400	734905000	565000	565000	565000	565000	0
157	20231010	160300	734905000	565000	565000	565000	565000	0
158	20231010	160200	734905000	565000	565000	565000	565000	0
159	20231010	160100	734905000	565000	565000	565000	565000	0
160	20231010	160000	734905000	565000	565000	565000	565000	0
161	20231010	155900	734905000	565000	565000	565000	565000	0
162	20231010	155800	734905000	565000	565000	565000	565000	0
163	20231010	155700	734905000	565000	565000	565000	565000	0
164	20231010	155600	734905000	565000	565000	565000	565000	0
165	20231010	155500	734905000	565000	565000	565000	565000	0
166	20231010	155400	734905000	565000	565000	565000	565000	0
167	20231010	155300	734905000	565000	565000	565000	565000	0
168	20231010	155200	734905000	565000	565000	565000	565000	0
169	20231010	155100	734905000	565000	565000	565000	565000	0
170	20231010	155000	734905000	565000	565000	565000	565000	0
171	20231010	154900	734905000	565000	565000	565000	565000	0
172	20231010	154800	734905000	565000	565000	565000	565000	0
173	20231010	154700	734905000	565000	565000	565000	565000	0
174	20231010	154600	734905000	565000	565000	565000	565000	0
175	20231010	154500	734905000	565000	565000	565000	565000	0
176	20231010	154400	734905000	565000	565000	565000	565000	0
177	20231010	154300	734905000	565000	565000	565000	565000	0
178	20231010	154200	734905000	565000	565000	565000	565000	0
179	20231010	154100	734905000	565000	565000	565000	565000	0
180	20231010	154000	734905000	565000	565000	565000	565000	0
181	20231010	153900	734905000	565000	565000	565000	565000	0
182	20231010	153800	734905000	565000	565000	565000	565000	64
183	20231010	153700	734905000	565000	565000	565000	565000	0
184	20231010	153600	734905000	565000	565000	565000	565000	0
185	20231010	153500	734905000	565000	565000	565000	565000	0
186	20231010	153400	734905000	565000	565000	565000	565000	0
187	20231010	153300	734905000	565000	565000	565000	565000	0
188	20231010	153200	734905000	565000	565000	565000	565000	0
189	20231010	153100	734905000	565000	565000	565000	565000	0
190	20231010	153000	734905000	565000	565000	565000	565000	64
191	20231010	152900	698745000	565000	565000	565000	565000	0
192	20231010	152800	698745000	565000	565000	565000	565000	0
193	20231010	152700	698745000	565000	565000	565000	565000	0
194	20231010	152600	698745000	565000	565000	565000	565000	0
195	20231010	152500	698745000	565000	565000	565000	565000	0
196	20231010	152400	698745000	565000	565000	565000	565000	0
197	20231010	152300	698745000	565000	565000	565000	565000	0
198	20231010	152200	698745000	565000	565000	565000	565000	0
199	20231010	152100	698745000	565000	565000	565000	565000	0
200	20231010	152000	698745000	565000	565000	565000	565000	0
201	20231010	151900	698745000	565000	565000	565000	565000	6
202	20231010	151800	695355000	565000	565000	565000	565000	0
203	20231010	151700	695355000	565000	564000	565000	564000	6
204	20231010	151600	691970000	565000	564000	565000	564000	2
205	20231010	151500	690841000	565000	564000	565000	564000	3
206	20231010	151400	689147000	564000	564000	564000	564000	0
207	20231010	151300	689147000	564000	564000	564000	564000	1
208	20231010	151200	688583000	565000	565000	565000	565000	0
209	20231010	151100	688583000	565000	565000	565000	565000	0
210	20231010	151000	688583000	565000	564000	565000	564000	3
211	20231010	150900	686889000	565000	565000	565000	565000	18
212	20231010	150800	676719000	565000	565000	565000	565000	1
213	20231010	150700	676154000	566000	565000	566000	565000	2
214	20231010	150600	675023000	566000	566000	566000	566000	2
215	20231010	150500	673891000	565000	565000	565000	565000	0
216	20231010	150400	673891000	565000	565000	565000	565000	0
217	20231010	150300	673891000	565000	565000	565000	565000	16
218	20231010	150200	664851000	565000	565000	565000	565000	0
219	20231010	150100	664851000	565000	565000	565000	565000	2
220	20231010	150000	663721000	566000	566000	566000	565000	12
221	20231010	145900	656938000	565000	565000	565000	565000	3
222	20231010	145800	655243000	566000	566000	566000	566000	1
223	20231010	145700	654677000	566000	566000	566000	566000	0
224	20231010	145600	654677000	566000	566000	566000	566000	1
225	20231010	145500	654111000	565000	565000	565000	565000	1
226	20231010	145400	653546000	566000	566000	566000	566000	1
227	20231010	145300	652980000	565000	565000	565000	565000	0
228	20231010	145200	652980000	565000	565000	565000	565000	7
229	20231010	145100	649025000	566000	566000	566000	566000	0
230	20231010	145000	649025000	566000	566000	566000	566000	0
231	20231010	144900	649025000	566000	566000	566000	566000	1
232	20231010	144800	648459000	566000	566000	566000	566000	0
233	20231010	144700	648459000	566000	566000	566000	566000	1
234	20231010	144600	647893000	565000	565000	565000	565000	2
235	20231010	144500	646763000	566000	566000	566000	566000	0
236	20231010	144400	646763000	566000	566000	566000	566000	1
237	20231010	144300	646197000	566000	566000	566000	566000	0
238	20231010	144200	646197000	566000	566000	566000	566000	0
239	20231010	144100	646197000	566000	566000	566000	566000	0
240	20231010	144000	646197000	566000	566000	566000	566000	0
241	20231010	143900	646197000	566000	566000	566000	566000	0
242	20231010	143800	646197000	566000	566000	566000	566000	7
243	20231010	143700	642235000	565000	565000	565000	565000	1
244	20231010	143600	641670000	565000	565000	565000	565000	5
245	20231010	143500	638845000	566000	566000	566000	566000	0
246	20231010	143400	638845000	566000	565000	566000	565000	3
247	20231010	143300	637148000	566000	566000	566000	566000	0
248	20231010	143200	637148000	566000	566000	566000	566000	3
249	20231010	143100	635450000	566000	566000	566000	566000	4
250	20231010	143000	633186000	565000	565000	565000	565000	1
251	20231010	142900	632621000	565000	565000	565000	565000	0
252	20231010	142800	632621000	565000	565000	565000	565000	1
253	20231010	142700	632056000	566000	566000	566000	566000	0
254	20231010	142600	632056000	566000	566000	566000	566000	0
255	20231010	142500	632056000	566000	566000	566000	566000	0
256	20231010	142400	632056000	566000	566000	566000	566000	1
257	20231010	142300	631490000	565000	565000	565000	565000	13
258	20231010	142200	624145000	566000	566000	566000	566000	0
259	20231010	142100	624145000	566000	566000	566000	566000	0
260	20231010	142000	624145000	566000	566000	566000	565000	18
261	20231010	141900	613961000	567000	567000	567000	567000	0
262	20231010	141800	613961000	567000	567000	567000	567000	0
263	20231010	141700	613961000	567000	567000	567000	567000	0
264	20231010	141600	613961000	567000	567000	567000	567000	5
265	20231010	141500	611126000	567000	567000	567000	567000	0
266	20231010	141400	611126000	567000	567000	567000	567000	7
267	20231010	141300	607157000	568000	568000	568000	567000	8
268	20231010	141200	602614000	569000	569000	569000	569000	0
269	20231010	141100	602614000	569000	569000	569000	569000	0
270	20231010	141000	602614000	569000	569000	569000	569000	0
271	20231010	140900	602614000	569000	569000	569000	569000	1
272	20231010	140800	602045000	568000	568000	568000	568000	1
273	20231010	140700	601477000	568000	568000	568000	568000	4
274	20231010	140600	599205000	568000	568000	568000	568000	0
275	20231010	140500	599205000	568000	568000	568000	568000	1
276	20231010	140400	598637000	568000	568000	568000	568000	20
277	20231010	140300	587277000	569000	569000	569000	569000	0
278	20231010	140200	587277000	569000	569000	569000	569000	0
279	20231010	140100	587277000	569000	569000	569000	569000	0
280	20231010	140000	587277000	569000	569000	569000	569000	2
281	20231010	135900	586139000	568000	568000	568000	568000	0
282	20231010	135800	586139000	568000	570000	570000	568000	51
283	20231010	135700	557132000	570000	570000	570000	570000	2
284	20231010	135600	555992000	569000	569000	569000	569000	0
285	20231010	135500	555992000	569000	569000	569000	569000	0
286	20231010	135400	555992000	569000	569000	569000	569000	1
287	20231010	135300	555423000	570000	570000	570000	570000	1
288	20231010	135200	554853000	570000	570000	570000	570000	0
289	20231010	135100	554853000	570000	570000	570000	570000	0
290	20231010	135000	554853000	570000	570000	570000	570000	0
291	20231010	134900	554853000	570000	570000	570000	570000	3
292	20231010	134800	553143000	569000	569000	569000	569000	6
293	20231010	134700	549729000	569000	569000	569000	569000	0
294	20231010	134600	549729000	569000	569000	569000	569000	1
295	20231010	134500	549160000	569000	569000	569000	569000	10
296	20231010	134400	543470000	570000	570000	570000	570000	0
297	20231010	134300	543470000	570000	570000	570000	570000	2
298	20231010	134200	542330000	570000	570000	570000	570000	1
299	20231010	134100	541760000	570000	570000	570000	570000	0
300	20231010	134000	541760000	570000	570000	570000	570000	27
301	20231010	133900	526370000	570000	570000	570000	570000	0
302	20231010	133800	526370000	570000	570000	570000	570000	0
303	20231010	133700	526370000	570000	570000	570000	570000	1
304	20231010	133600	525800000	569000	569000	569000	569000	0
305	20231010	133500	525800000	569000	569000	569000	569000	1
306	20231010	133400	525231000	570000	570000	570000	570000	1
307	20231010	133300	524661000	569000	569000	569000	569000	0
308	20231010	133200	524661000	569000	569000	569000	569000	0
309	20231010	133100	524661000	569000	570000	570000	569000	2
310	20231010	133000	523522000	570000	570000	570000	570000	0
311	20231010	132900	523522000	570000	570000	570000	570000	0
312	20231010	132800	523522000	570000	570000	570000	570000	0
313	20231010	132700	523522000	570000	569000	570000	569000	3
314	20231010	132600	521814000	569000	569000	569000	569000	2
315	20231010	132500	520676000	570000	570000	570000	570000	0
316	20231010	132400	520676000	570000	570000	570000	570000	1
317	20231010	132300	520106000	568000	568000	568000	568000	2
318	20231010	132200	518970000	569000	569000	569000	569000	12
319	20231010	132100	512142000	568000	569000	569000	568000	4
320	20231010	132000	509869000	570000	569000	570000	569000	4
321	20231010	131900	507592000	569000	569000	569000	569000	12
322	20231010	131800	500764000	569000	569000	569000	569000	1
323	20231010	131700	500195000	570000	570000	570000	570000	2
324	20231010	131600	499055000	570000	570000	570000	570000	1
325	20231010	131500	498485000	570000	570000	570000	570000	0
326	20231010	131400	498485000	570000	570000	570000	570000	0
327	20231010	131300	498485000	570000	570000	570000	570000	0
328	20231010	131200	498485000	570000	570000	570000	570000	0
329	20231010	131100	498485000	570000	570000	570000	570000	3
330	20231010	131000	496775000	569000	570000	570000	569000	2
331	20231010	130900	495636000	569000	569000	569000	569000	8
332	20231010	130800	491084000	569000	569000	569000	569000	8
333	20231010	130700	486532000	569000	569000	569000	569000	0
334	20231010	130600	486532000	569000	569000	569000	569000	0
335	20231010	130500	486532000	569000	569000	569000	569000	0
336	20231010	130400	486532000	569000	569000	569000	569000	0
337	20231010	130300	486532000	569000	569000	569000	569000	2
338	20231010	130200	485394000	569000	569000	569000	569000	0
339	20231010	130100	485394000	569000	569000	569000	569000	0
340	20231010	130000	485394000	569000	569000	569000	569000	0
341	20231010	125900	485394000	569000	569000	569000	569000	0
342	20231010	125800	485394000	569000	569000	569000	569000	1
343	20231010	125700	484825000	569000	569000	569000	569000	1
344	20231010	125600	484256000	569000	569000	569000	569000	2
345	20231010	125500	483118000	569000	569000	569000	569000	1
346	20231010	125400	482549000	569000	569000	569000	569000	0
347	20231010	125300	482549000	569000	569000	569000	569000	3
348	20231010	125200	480842000	569000	569000	569000	569000	0
349	20231010	125100	480842000	569000	570000	570000	569000	12
350	20231010	125000	474013000	570000	570000	570000	570000	0
351	20231010	124900	474013000	570000	570000	570000	570000	0
352	20231010	124800	474013000	570000	570000	570000	570000	0
353	20231010	124700	474013000	570000	570000	570000	570000	0
354	20231010	124600	474013000	570000	570000	570000	570000	1
355	20231010	124500	473443000	569000	569000	569000	569000	0
356	20231010	124400	473443000	569000	569000	570000	569000	4
357	20231010	124300	471165000	570000	570000	570000	570000	0
358	20231010	124200	471165000	570000	570000	570000	570000	0
359	20231010	124100	471165000	570000	570000	570000	570000	0
360	20231010	124000	471165000	570000	570000	570000	570000	0
361	20231010	123900	471165000	570000	570000	570000	570000	0
362	20231010	123800	471165000	570000	569000	570000	569000	3
363	20231010	123700	469457000	569000	569000	569000	569000	0
364	20231010	123600	469457000	569000	569000	569000	569000	0
365	20231010	123500	469457000	569000	569000	569000	569000	0
366	20231010	123400	469457000	569000	569000	569000	569000	0
367	20231010	123300	469457000	569000	569000	569000	569000	0
368	20231010	123200	469457000	569000	569000	569000	569000	1
369	20231010	123100	468888000	569000	569000	569000	569000	0
370	20231010	123000	468888000	569000	569000	569000	569000	0
371	20231010	122900	468888000	569000	570000	570000	569000	3
372	20231010	122800	467179000	569000	569000	569000	569000	0
373	20231010	122700	467179000	569000	569000	569000	569000	18
374	20231010	122600	456937000	569000	569000	569000	569000	0
375	20231010	122500	456937000	569000	569000	569000	569000	0
376	20231010	122400	456937000	569000	569000	569000	569000	3
377	20231010	122300	455230000	569000	569000	569000	569000	0
378	20231010	122200	455230000	569000	569000	569000	569000	0
379	20231010	122100	455230000	569000	569000	569000	569000	0
380	20231010	122000	455230000	569000	569000	569000	569000	0
381	20231010	121900	455230000	569000	569000	569000	569000	29
382	20231010	121800	438729000	569000	569000	569000	569000	6
383	20231010	121700	435315000	570000	570000	570000	570000	0
384	20231010	121600	435315000	570000	570000	570000	570000	0
385	20231010	121500	435315000	570000	570000	570000	570000	0
386	20231010	121400	435315000	570000	570000	570000	570000	0
387	20231010	121300	435315000	570000	570000	570000	570000	0
388	20231010	121200	435315000	570000	570000	570000	570000	1
389	20231010	121100	434745000	570000	570000	570000	570000	4
390	20231010	121000	432465000	570000	570000	570000	570000	1
391	20231010	120900	431895000	569000	569000	569000	569000	0
392	20231010	120800	431895000	569000	569000	569000	569000	0
393	20231010	120700	431895000	569000	569000	569000	569000	0
394	20231010	120600	431895000	569000	569000	569000	569000	4
395	20231010	120500	429619000	569000	569000	569000	569000	0
396	20231010	120400	429619000	569000	569000	569000	569000	0
397	20231010	120300	429619000	569000	569000	569000	569000	0
398	20231010	120200	429619000	569000	569000	569000	569000	1
399	20231010	120100	429050000	569000	569000	569000	569000	2
400	20231010	120000	427912000	570000	570000	570000	570000	0
401	20231010	115900	427912000	570000	570000	570000	570000	0
402	20231010	115800	427912000	570000	570000	570000	570000	1
403	20231010	115700	427342000	569000	569000	569000	569000	0
404	20231010	115600	427342000	569000	569000	569000	569000	1
405	20231010	115500	426773000	569000	569000	569000	569000	0
406	20231010	115400	426773000	569000	569000	569000	569000	1
407	20231010	115300	426204000	570000	570000	570000	570000	1
408	20231010	115200	425634000	569000	569000	569000	569000	0
409	20231010	115100	425634000	569000	569000	569000	569000	0
410	20231010	115000	425634000	569000	569000	569000	569000	0
411	20231010	114900	425634000	569000	570000	570000	569000	3
412	20231010	114800	423925000	570000	570000	570000	570000	0
413	20231010	114700	423925000	570000	570000	570000	570000	0
414	20231010	114600	423925000	570000	570000	570000	570000	1
415	20231010	114500	423355000	569000	569000	569000	569000	0
416	20231010	114400	423355000	569000	569000	569000	569000	0
417	20231010	114300	423355000	569000	569000	569000	569000	0
418	20231010	114200	423355000	569000	569000	569000	569000	1
419	20231010	114100	422786000	569000	569000	569000	569000	0
420	20231010	114000	422786000	569000	569000	569000	569000	0
421	20231010	113900	422786000	569000	569000	569000	569000	1
422	20231010	113800	422217000	569000	569000	569000	569000	1
423	20231010	113700	421648000	570000	570000	570000	570000	0
424	20231010	113600	421648000	570000	570000	570000	570000	0
425	20231010	113500	421648000	570000	570000	570000	570000	0
426	20231010	113400	421648000	570000	570000	570000	570000	0
427	20231010	113300	421648000	570000	570000	570000	570000	1
428	20231010	113200	421078000	570000	570000	570000	570000	0
429	20231010	113100	421078000	570000	570000	570000	570000	0
430	20231010	113000	421078000	570000	570000	570000	570000	0
431	20231010	112900	421078000	570000	570000	570000	570000	0
432	20231010	112800	421078000	570000	570000	570000	570000	0
433	20231010	112700	421078000	570000	570000	570000	570000	0
434	20231010	112600	421078000	570000	570000	570000	570000	1
435	20231010	112500	420508000	570000	570000	570000	570000	0
436	20231010	112400	420508000	570000	570000	570000	570000	0
437	20231010	112300	420508000	570000	570000	570000	570000	0
438	20231010	112200	420508000	570000	570000	570000	570000	0
439	20231010	112100	420508000	570000	570000	570000	570000	0
440	20231010	112000	420508000	570000	569000	570000	569000	2
441	20231010	111900	419369000	569000	569000	569000	569000	1
442	20231010	111800	418800000	570000	570000	570000	570000	0
443	20231010	111700	418800000	570000	570000	570000	570000	1
444	20231010	111600	418230000	570000	570000	570000	570000	0
445	20231010	111500	418230000	570000	570000	570000	570000	0
446	20231010	111400	418230000	570000	570000	570000	570000	1
447	20231010	111300	417660000	569000	569000	569000	569000	2
448	20231010	111200	416522000	570000	570000	570000	570000	0
449	20231010	111100	416522000	570000	570000	570000	570000	0
450	20231010	111000	416522000	570000	570000	570000	570000	0
451	20231010	110900	416522000	570000	570000	570000	570000	0
452	20231010	110800	416522000	570000	570000	570000	570000	1
453	20231010	110700	415952000	569000	569000	569000	569000	0
454	20231010	110600	415952000	569000	569000	569000	569000	3
455	20231010	110500	414245000	569000	569000	569000	569000	0
456	20231010	110400	414245000	569000	569000	569000	569000	0
457	20231010	110300	414245000	569000	569000	569000	569000	20
458	20231010	110200	402865000	569000	569000	569000	569000	2
459	20231010	110100	401727000	569000	569000	569000	569000	1
460	20231010	110000	401158000	569000	569000	569000	569000	1
461	20231010	105900	400589000	570000	570000	570000	570000	0
462	20231010	105800	400589000	570000	570000	570000	570000	1
463	20231010	105700	400019000	570000	570000	570000	570000	0
464	20231010	105600	400019000	570000	570000	570000	570000	0
465	20231010	105500	400019000	570000	570000	570000	570000	0
466	20231010	105400	400019000	570000	570000	570000	570000	2
467	20231010	105300	398879000	570000	570000	570000	570000	0
468	20231010	105200	398879000	570000	570000	570000	570000	0
469	20231010	105100	398879000	570000	570000	570000	570000	0
470	20231010	105000	398879000	570000	570000	570000	570000	1
471	20231010	104900	398309000	570000	570000	570000	570000	0
472	20231010	104800	398309000	570000	570000	570000	570000	0
473	20231010	104700	398309000	570000	570000	570000	570000	1
474	20231010	104600	397739000	570000	570000	570000	570000	0
475	20231010	104500	397739000	570000	570000	570000	570000	0
476	20231010	104400	397739000	570000	570000	570000	570000	2
477	20231010	104300	396599000	570000	570000	570000	570000	1
478	20231010	104200	396029000	570000	570000	570000	570000	1
479	20231010	104100	395459000	570000	570000	570000	570000	14
480	20231010	104000	387479000	570000	570000	570000	570000	0
481	20231010	103900	387479000	570000	570000	570000	570000	1
482	20231010	103800	386909000	570000	570000	570000	570000	0
483	20231010	103700	386909000	570000	570000	570000	570000	1
484	20231010	103600	386339000	570000	570000	570000	570000	0
485	20231010	103500	386339000	570000	570000	570000	570000	0
486	20231010	103400	386339000	570000	570000	570000	570000	2
487	20231010	103300	385199000	570000	570000	570000	570000	0
488	20231010	103200	385199000	570000	570000	570000	570000	2
489	20231010	103100	384059000	569000	570000	570000	569000	3
490	20231010	103000	382351000	570000	570000	570000	570000	1
491	20231010	102900	381781000	570000	570000	570000	570000	0
492	20231010	102800	381781000	570000	570000	570000	570000	0
493	20231010	102700	381781000	570000	570000	570000	570000	1
494	20231010	102600	381211000	569000	569000	569000	569000	0
495	20231010	102500	381211000	569000	569000	569000	569000	1
496	20231010	102400	380642000	570000	570000	570000	570000	1
497	20231010	102300	380072000	570000	570000	570000	570000	0
498	20231010	102200	380072000	570000	570000	570000	570000	0
499	20231010	102100	380072000	570000	570000	570000	570000	1
500	20231010	102000	379502000	570000	570000	570000	570000	0
501	20231010	101900	379502000	570000	570000	570000	570000	0
502	20231010	101800	379502000	570000	570000	570000	570000	2
503	20231010	101700	378362000	570000	570000	570000	570000	0
504	20231010	101600	378362000	570000	570000	570000	570000	1
505	20231010	101500	377792000	570000	570000	570000	570000	2
506	20231010	101400	376652000	569000	569000	569000	569000	0
507	20231010	101300	376652000	569000	570000	570000	569000	2
508	20231010	101200	375513000	569000	569000	569000	569000	1
509	20231010	101100	374944000	569000	570000	570000	569000	66
510	20231010	101000	337388000	570000	570000	570000	570000	0
511	20231010	100900	337388000	570000	570000	570000	570000	0
512	20231010	100800	337388000	570000	570000	570000	570000	1
513	20231010	100700	336818000	570000	570000	570000	570000	0
514	20231010	100600	336818000	570000	570000	570000	570000	0
515	20231010	100500	336818000	570000	570000	570000	570000	0
516	20231010	100400	336818000	570000	570000	570000	570000	1
517	20231010	100300	336248000	570000	570000	570000	570000	0
518	20231010	100200	336248000	570000	570000	570000	570000	0
519	20231010	100100	336248000	570000	570000	570000	570000	1
520	20231010	100000	335678000	569000	570000	570000	569000	2
521	20231010	095900	334539000	570000	570000	570000	570000	1
522	20231010	095800	333969000	569000	569000	569000	569000	1
523	20231010	095700	333400000	569000	570000	570000	569000	2
524	20231010	095600	332261000	570000	570000	570000	570000	1
525	20231010	095500	331691000	570000	570000	570000	570000	0
526	20231010	095400	331691000	570000	570000	570000	570000	0
527	20231010	095300	331691000	570000	570000	570000	570000	3
528	20231010	095200	329981000	569000	569000	569000	569000	11
529	20231010	095100	323722000	570000	570000	570000	570000	0
530	20231010	095000	323722000	570000	570000	570000	570000	6
531	20231010	094900	320302000	570000	570000	570000	570000	0
532	20231010	094800	320302000	570000	570000	570000	570000	0
533	20231010	094700	320302000	570000	570000	570000	570000	0
534	20231010	094600	320302000	570000	570000	570000	570000	0
535	20231010	094500	320302000	570000	570000	570000	570000	0
536	20231010	094400	320302000	570000	570000	570000	570000	2
537	20231010	094300	319162000	569000	569000	569000	569000	0
538	20231010	094200	319162000	569000	569000	569000	569000	0
539	20231010	094100	319162000	569000	569000	569000	569000	4
540	20231010	094000	316886000	570000	570000	570000	570000	0
541	20231010	093900	316886000	570000	570000	570000	570000	1
542	20231010	093800	316316000	570000	570000	570000	570000	0
543	20231010	093700	316316000	570000	570000	570000	570000	8
544	20231010	093600	311756000	570000	570000	570000	570000	1
545	20231010	093500	311186000	570000	570000	570000	570000	1
546	20231010	093400	310616000	569000	569000	569000	569000	0
547	20231010	093300	310616000	569000	569000	569000	569000	1
548	20231010	093200	310047000	569000	570000	570000	569000	4
549	20231010	093100	307769000	569000	569000	569000	569000	0
550	20231010	093000	307769000	569000	570000	570000	569000	6
551	20231010	092900	304354000	569000	569000	569000	569000	10
552	20231010	092800	298664000	570000	570000	570000	569000	4
553	20231010	092700	296385000	570000	570000	570000	570000	0
554	20231010	092600	296385000	570000	570000	570000	570000	2
555	20231010	092500	295245000	570000	570000	570000	570000	16
556	20231010	092400	286125000	570000	570000	570000	570000	0
557	20231010	092300	286125000	570000	570000	570000	570000	10
558	20231010	092200	280425000	570000	570000	570000	570000	4
559	20231010	092100	278145000	570000	570000	570000	570000	1
560	20231010	092000	277575000	570000	570000	570000	570000	1
561	20231010	091900	277005000	570000	570000	570000	570000	0
562	20231010	091800	277005000	570000	570000	570000	570000	6
563	20231010	091700	273585000	570000	570000	570000	570000	1
564	20231010	091600	273015000	570000	570000	570000	570000	1
565	20231010	091500	272445000	569000	569000	569000	569000	10
566	20231010	091400	266755000	570000	570000	570000	570000	0
567	20231010	091300	266755000	570000	570000	570000	570000	0
568	20231010	091200	266755000	570000	570000	570000	570000	9
569	20231010	091100	261625000	570000	570000	570000	570000	0
570	20231010	091000	261625000	570000	570000	570000	570000	7
571	20231010	090900	257635000	570000	570000	570000	570000	9
572	20231010	090800	252505000	570000	570000	570000	570000	91
573	20231010	090700	200635000	570000	570000	570000	570000	4
574	20231010	090600	198355000	570000	570000	570000	570000	133
575	20231010	090500	122545000	570000	570000	570000	570000	1
576	20231010	090400	121975000	570000	570000	571000	570000	196
577	20231010	090300	10254000	570000	570000	570000	570000	0
578	20231010	090200	10254000	570000	570000	570000	570000	0
579	20231010	090100	10254000	570000	570000	570000	570000	6
580	20231010	090000	6834000	569000	569000	570000	569000	12