KissMeData/003240/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	183700	1129805000	580000	580000	580000	580000	197
3	20231024	183600	1129805000	580000	580000	580000	580000	0
4	20231024	183500	1129805000	580000	580000	580000	580000	0
5	20231024	183400	1129805000	580000	580000	580000	580000	0
6	20231024	183300	1129805000	580000	580000	580000	580000	0
7	20231024	183200	1129805000	580000	580000	580000	580000	0
8	20231024	183100	1129805000	580000	580000	580000	580000	0
9	20231024	183000	1129805000	580000	580000	580000	580000	0
10	20231024	182900	1129805000	580000	580000	580000	580000	0
11	20231024	182800	1129805000	580000	580000	580000	580000	0
12	20231024	182700	1129805000	580000	580000	580000	580000	0
13	20231024	182600	1129805000	580000	580000	580000	580000	0
14	20231024	182500	1129805000	580000	580000	580000	580000	0
15	20231024	182400	1129805000	580000	580000	580000	580000	0
16	20231024	182300	1129805000	580000	580000	580000	580000	0
17	20231024	182200	1129805000	580000	580000	580000	580000	0
18	20231024	182100	1129805000	580000	580000	580000	580000	0
19	20231024	182000	1129805000	580000	580000	580000	580000	0
20	20231024	181900	1129805000	580000	580000	580000	580000	0
21	20231024	181800	1129805000	580000	580000	580000	580000	0
22	20231024	181700	1129805000	580000	580000	580000	580000	0
23	20231024	181600	1129805000	580000	580000	580000	580000	0
24	20231024	181500	1129805000	580000	580000	580000	580000	0
25	20231024	181400	1129805000	580000	580000	580000	580000	0
26	20231024	181300	1129805000	580000	580000	580000	580000	0
27	20231024	181200	1129805000	580000	580000	580000	580000	0
28	20231024	181100	1129805000	580000	580000	580000	580000	0
29	20231024	181000	1129805000	580000	580000	580000	580000	0
30	20231024	180900	1129805000	580000	580000	580000	580000	0
31	20231024	180800	1129805000	580000	580000	580000	580000	0
32	20231024	180700	1129805000	580000	580000	580000	580000	197
33	20231024	180600	1129805000	580000	580000	580000	580000	0
34	20231024	180500	1129805000	580000	580000	580000	580000	0
35	20231024	180400	1129805000	580000	580000	580000	580000	0
36	20231024	180300	1129805000	580000	580000	580000	580000	0
37	20231024	180200	1129805000	580000	580000	580000	580000	0
38	20231024	180100	1129805000	580000	580000	580000	580000	0
39	20231024	180000	1129805000	580000	580000	580000	580000	0
40	20231024	175900	1129805000	580000	580000	580000	580000	0
41	20231024	175800	1129805000	580000	580000	580000	580000	0
42	20231024	175700	1129805000	580000	580000	580000	580000	0
43	20231024	175600	1129805000	580000	580000	580000	580000	0
44	20231024	175500	1129805000	580000	580000	580000	580000	0
45	20231024	175400	1129805000	580000	580000	580000	580000	0
46	20231024	175300	1129805000	580000	580000	580000	580000	0
47	20231024	175200	1129805000	580000	580000	580000	580000	0
48	20231024	175100	1129805000	580000	580000	580000	580000	0
49	20231024	175000	1129805000	580000	580000	580000	580000	0
50	20231024	174900	1129805000	580000	580000	580000	580000	0
51	20231024	174800	1129805000	580000	580000	580000	580000	0
52	20231024	174700	1129805000	580000	580000	580000	580000	0
53	20231024	174600	1129805000	580000	580000	580000	580000	0
54	20231024	174500	1129805000	580000	580000	580000	580000	0
55	20231024	174400	1129805000	580000	580000	580000	580000	0
56	20231024	174300	1129805000	580000	580000	580000	580000	0
57	20231024	174200	1129805000	580000	580000	580000	580000	0
58	20231024	174100	1129805000	580000	580000	580000	580000	0
59	20231024	174000	1129805000	580000	580000	580000	580000	0
60	20231024	173900	1129805000	580000	580000	580000	580000	0
61	20231024	173800	1129805000	580000	580000	580000	580000	0
62	20231024	173700	1129805000	580000	580000	580000	580000	197
63	20231024	173600	1129805000	580000	580000	580000	580000	0
64	20231024	173500	1129805000	580000	580000	580000	580000	0
65	20231024	173400	1129805000	580000	580000	580000	580000	0
66	20231024	173300	1129805000	580000	580000	580000	580000	0
67	20231024	173200	1129805000	580000	580000	580000	580000	0
68	20231024	173100	1129805000	580000	580000	580000	580000	0
69	20231024	173000	1129805000	580000	580000	580000	580000	0
70	20231024	172900	1129805000	580000	580000	580000	580000	0
71	20231024	172800	1129805000	580000	580000	580000	580000	0
72	20231024	172700	1129805000	580000	580000	580000	580000	0
73	20231024	172600	1129805000	580000	580000	580000	580000	0
74	20231024	172500	1129805000	580000	580000	580000	580000	0
75	20231024	172400	1129805000	580000	580000	580000	580000	0
76	20231024	172300	1129805000	580000	580000	580000	580000	0
77	20231024	172200	1129805000	580000	580000	580000	580000	0
78	20231024	172100	1129805000	580000	580000	580000	580000	0
79	20231024	172000	1129805000	580000	580000	580000	580000	0
80	20231024	171900	1129805000	580000	580000	580000	580000	0
81	20231024	171800	1129805000	580000	580000	580000	580000	0
82	20231024	171700	1129805000	580000	580000	580000	580000	0
83	20231024	171600	1129805000	580000	580000	580000	580000	0
84	20231024	171500	1129805000	580000	580000	580000	580000	0
85	20231024	171400	1129805000	580000	580000	580000	580000	0
86	20231024	171300	1129805000	580000	580000	580000	580000	0
87	20231024	171200	1129805000	580000	580000	580000	580000	0
88	20231024	171100	1129805000	580000	580000	580000	580000	0
89	20231024	171000	1129805000	580000	580000	580000	580000	0
90	20231024	170900	1129805000	580000	580000	580000	580000	0
91	20231024	170800	1129805000	580000	580000	580000	580000	0
92	20231024	170700	1129805000	580000	580000	580000	580000	197
93	20231024	170600	1129805000	580000	580000	580000	580000	0
94	20231024	170500	1129805000	580000	580000	580000	580000	0
95	20231024	170400	1129805000	580000	580000	580000	580000	0
96	20231024	170300	1129805000	580000	580000	580000	580000	0
97	20231024	170200	1129805000	580000	580000	580000	580000	0
98	20231024	170100	1129805000	580000	580000	580000	580000	0
99	20231024	170000	1129805000	580000	580000	580000	580000	0
100	20231024	165900	1129805000	580000	580000	580000	580000	0
101	20231024	165800	1129805000	580000	580000	580000	580000	0
102	20231024	165700	1129805000	580000	580000	580000	580000	0
103	20231024	165600	1129805000	580000	580000	580000	580000	0
104	20231024	165500	1129805000	580000	580000	580000	580000	0
105	20231024	165400	1129805000	580000	580000	580000	580000	0
106	20231024	165300	1129805000	580000	580000	580000	580000	0
107	20231024	165200	1129805000	580000	580000	580000	580000	0
108	20231024	165100	1129805000	580000	580000	580000	580000	0
109	20231024	165000	1129805000	580000	580000	580000	580000	0
110	20231024	164900	1129805000	580000	580000	580000	580000	0
111	20231024	164800	1129805000	580000	580000	580000	580000	0
112	20231024	164700	1129805000	580000	580000	580000	580000	0
113	20231024	164600	1129805000	580000	580000	580000	580000	0
114	20231024	164500	1129805000	580000	580000	580000	580000	0
115	20231024	164400	1129805000	580000	580000	580000	580000	0
116	20231024	164300	1129805000	580000	580000	580000	580000	0
117	20231024	164200	1129805000	580000	580000	580000	580000	0
118	20231024	164100	1129805000	580000	580000	580000	580000	0
119	20231024	164000	1129805000	580000	580000	580000	580000	0
120	20231024	163900	1129805000	580000	580000	580000	580000	0
121	20231024	163800	1129805000	580000	580000	580000	580000	0
122	20231024	163700	1129805000	580000	580000	580000	580000	197
123	20231024	163600	1129805000	580000	580000	580000	580000	0
124	20231024	163500	1129805000	580000	580000	580000	580000	0
125	20231024	163400	1129805000	580000	580000	580000	580000	0
126	20231024	163300	1129805000	580000	580000	580000	580000	0
127	20231024	163200	1129805000	580000	580000	580000	580000	0
128	20231024	163100	1129805000	580000	580000	580000	580000	0
129	20231024	163000	1129805000	580000	580000	580000	580000	0
130	20231024	162900	1129805000	580000	580000	580000	580000	0
131	20231024	162800	1129805000	580000	580000	580000	580000	0
132	20231024	162700	1129805000	580000	580000	580000	580000	0
133	20231024	162600	1129805000	580000	580000	580000	580000	0
134	20231024	162500	1129805000	580000	580000	580000	580000	0
135	20231024	162400	1129805000	580000	580000	580000	580000	0
136	20231024	162300	1129805000	580000	580000	580000	580000	0
137	20231024	162200	1129805000	580000	580000	580000	580000	0
138	20231024	162100	1129805000	580000	580000	580000	580000	0
139	20231024	162000	1129805000	580000	580000	580000	580000	0
140	20231024	161900	1129805000	580000	580000	580000	580000	0
141	20231024	161800	1129805000	580000	580000	580000	580000	0
142	20231024	161700	1129805000	580000	580000	580000	580000	0
143	20231024	161600	1129805000	580000	580000	580000	580000	0
144	20231024	161500	1129805000	580000	580000	580000	580000	0
145	20231024	161400	1129805000	580000	580000	580000	580000	0
146	20231024	161300	1129805000	580000	580000	580000	580000	0
147	20231024	161200	1129805000	580000	580000	580000	580000	0
148	20231024	161100	1129805000	580000	580000	580000	580000	0
149	20231024	161000	1129805000	580000	580000	580000	580000	0
150	20231024	160900	1129805000	580000	580000	580000	580000	0
151	20231024	160800	1129805000	580000	580000	580000	580000	0
152	20231024	160700	1129805000	580000	580000	580000	580000	197
153	20231024	160600	1129805000	580000	580000	580000	580000	0
154	20231024	160500	1129805000	580000	580000	580000	580000	0
155	20231024	160400	1129805000	580000	580000	580000	580000	0
156	20231024	160300	1129805000	580000	580000	580000	580000	0
157	20231024	160200	1129805000	580000	580000	580000	580000	0
158	20231024	160100	1129805000	580000	580000	580000	580000	0
159	20231024	160000	1129805000	580000	580000	580000	580000	0
160	20231024	155900	1129805000	580000	580000	580000	580000	0
161	20231024	155800	1129805000	580000	580000	580000	580000	0
162	20231024	155700	1129805000	580000	580000	580000	580000	0
163	20231024	155600	1129805000	580000	580000	580000	580000	0
164	20231024	155500	1129805000	580000	580000	580000	580000	0
165	20231024	155400	1129805000	580000	580000	580000	580000	0
166	20231024	155300	1129805000	580000	580000	580000	580000	0
167	20231024	155200	1129805000	580000	580000	580000	580000	0
168	20231024	155100	1129805000	580000	580000	580000	580000	0
169	20231024	155000	1129805000	580000	580000	580000	580000	0
170	20231024	154900	1129805000	580000	580000	580000	580000	0
171	20231024	154800	1129805000	580000	580000	580000	580000	0
172	20231024	154700	1129805000	580000	580000	580000	580000	0
173	20231024	154600	1129805000	580000	580000	580000	580000	0
174	20231024	154500	1129805000	580000	580000	580000	580000	0
175	20231024	154400	1129805000	580000	580000	580000	580000	0
176	20231024	154300	1129805000	580000	580000	580000	580000	0
177	20231024	154200	1129805000	580000	580000	580000	580000	0
178	20231024	154100	1129805000	580000	580000	580000	580000	0
179	20231024	154000	1129805000	580000	580000	580000	580000	0
180	20231024	153900	1129805000	580000	580000	580000	580000	0
181	20231024	153800	1129805000	580000	580000	580000	580000	0
182	20231024	153700	1129805000	580000	580000	580000	580000	197
183	20231024	153600	1129805000	580000	580000	580000	580000	0
184	20231024	153500	1129805000	580000	580000	580000	580000	0
185	20231024	153400	1129805000	580000	580000	580000	580000	0
186	20231024	153300	1129805000	580000	580000	580000	580000	0
187	20231024	153200	1129805000	580000	580000	580000	580000	0
188	20231024	153100	1129805000	580000	580000	580000	580000	0
189	20231024	153000	1129805000	580000	580000	580000	580000	197
190	20231024	152900	1015545000	582000	582000	582000	582000	0
191	20231024	152800	1015545000	582000	582000	582000	582000	0
192	20231024	152700	1015545000	582000	582000	582000	582000	0
193	20231024	152600	1015545000	582000	582000	582000	582000	0
194	20231024	152500	1015545000	582000	582000	582000	582000	0
195	20231024	152400	1015545000	582000	582000	582000	582000	0
196	20231024	152300	1015545000	582000	582000	582000	582000	0
197	20231024	152200	1015545000	582000	582000	582000	582000	0
198	20231024	152100	1015545000	582000	582000	582000	582000	0
199	20231024	152000	1015545000	582000	582000	582000	582000	0
200	20231024	151900	1015545000	582000	581000	582000	581000	6
201	20231024	151800	1012056000	579000	579000	579000	579000	1
202	20231024	151700	1011477000	581000	581000	581000	581000	1
203	20231024	151600	1010896000	581000	581000	581000	581000	1
204	20231024	151500	1010315000	579000	578000	579000	578000	3
205	20231024	151400	1008579000	581000	581000	581000	581000	1
206	20231024	151300	1007998000	581000	581000	581000	581000	2
207	20231024	151200	1006836000	581000	581000	581000	581000	1
208	20231024	151100	1006255000	581000	581000	581000	581000	1
209	20231024	151000	1005674000	581000	579000	581000	579000	2
210	20231024	150900	1004514000	581000	581000	581000	581000	2
211	20231024	150800	1003352000	581000	581000	581000	581000	1
212	20231024	150700	1002771000	581000	581000	581000	581000	3
213	20231024	150600	1001028000	581000	581000	581000	581000	1
214	20231024	150500	1000447000	581000	580000	581000	580000	2
215	20231024	150400	999286000	578000	581000	581000	578000	6
216	20231024	150300	995815000	581000	581000	581000	581000	1
217	20231024	150200	995234000	581000	581000	581000	581000	1
218	20231024	150100	994653000	581000	581000	581000	581000	2
219	20231024	150000	993491000	580000	580000	580000	577000	4
220	20231024	145900	991174000	577000	580000	580000	577000	2
221	20231024	145800	990017000	580000	578000	581000	577000	16
222	20231024	145700	980769000	581000	581000	581000	581000	1
223	20231024	145600	980188000	581000	581000	581000	581000	1
224	20231024	145500	979607000	581000	577000	581000	577000	2
225	20231024	145400	978449000	581000	581000	581000	581000	3
226	20231024	145300	976706000	581000	581000	581000	581000	1
227	20231024	145200	976125000	581000	577000	581000	577000	2
228	20231024	145100	974967000	581000	581000	581000	581000	1
229	20231024	145000	974386000	581000	581000	581000	581000	2
230	20231024	144900	973224000	581000	577000	581000	577000	2
231	20231024	144800	972066000	581000	581000	581000	581000	1
232	20231024	144700	971485000	580000	580000	580000	580000	1
233	20231024	144600	970905000	580000	580000	580000	577000	3
234	20231024	144500	969168000	580000	580000	580000	580000	1
235	20231024	144400	968588000	580000	580000	580000	580000	1
236	20231024	144300	968008000	579000	576000	579000	576000	2
237	20231024	144200	966853000	579000	579000	579000	579000	2
238	20231024	144100	965695000	579000	579000	579000	579000	1
239	20231024	144000	965116000	579000	576000	579000	576000	2
240	20231024	143900	963961000	579000	576000	579000	576000	2
241	20231024	143800	962806000	576000	579000	579000	576000	6
242	20231024	143700	959347000	576000	578000	578000	576000	2
243	20231024	143600	958193000	577000	577000	577000	577000	2
244	20231024	143500	957039000	580000	580000	580000	580000	5
245	20231024	143400	954139000	576000	580000	580000	576000	2
246	20231024	143300	952983000	579000	579000	579000	579000	1
247	20231024	143200	952404000	579000	579000	579000	579000	1
248	20231024	143100	951825000	576000	578000	579000	576000	4
249	20231024	143000	949516000	577000	577000	577000	577000	1
250	20231024	142900	948939000	577000	576000	577000	576000	2
251	20231024	142800	947786000	578000	578000	578000	578000	1
252	20231024	142700	947208000	578000	578000	578000	578000	2
253	20231024	142600	946052000	578000	575000	578000	575000	2
254	20231024	142500	944899000	579000	579000	579000	579000	1
255	20231024	142400	944320000	579000	579000	579000	579000	1
256	20231024	142300	943741000	576000	579000	579000	575000	6
257	20231024	142200	940283000	579000	579000	579000	579000	1
258	20231024	142100	939704000	579000	580000	580000	579000	2
259	20231024	142000	938545000	579000	579000	579000	575000	4
260	20231024	141900	936237000	579000	579000	579000	579000	1
261	20231024	141800	935658000	579000	579000	579000	579000	1
262	20231024	141700	935079000	578000	576000	578000	576000	2
263	20231024	141600	933925000	578000	577000	578000	577000	2
264	20231024	141500	932770000	577000	577000	577000	577000	1
265	20231024	141400	932193000	575000	577000	577000	575000	3
266	20231024	141300	930464000	577000	575000	577000	575000	2
267	20231024	141200	929312000	577000	576000	577000	576000	6
268	20231024	141100	925855000	575000	574000	575000	573000	5
269	20231024	141000	922984000	574000	574000	574000	574000	1
270	20231024	140900	922410000	574000	574000	574000	574000	1
271	20231024	140800	921836000	574000	574000	574000	572000	3
272	20231024	140700	920116000	574000	574000	574000	574000	1
273	20231024	140600	919542000	574000	574000	574000	574000	1
274	20231024	140500	918968000	572000	574000	574000	572000	2
275	20231024	140400	917822000	574000	571000	574000	571000	5
276	20231024	140300	914957000	573000	573000	573000	573000	1
277	20231024	140200	914384000	571000	572000	573000	571000	22
278	20231024	140100	901806000	574000	574000	574000	572000	4
279	20231024	140000	899514000	573000	572000	573000	572000	4
280	20231024	135900	897223000	575000	575000	575000	575000	0
281	20231024	135800	897223000	575000	575000	575000	575000	1
282	20231024	135700	896648000	573000	573000	573000	573000	12
283	20231024	135600	889772000	574000	574000	574000	574000	0
284	20231024	135500	889772000	574000	574000	574000	574000	0
285	20231024	135400	889772000	574000	573000	574000	573000	2
286	20231024	135300	888625000	577000	577000	577000	577000	0
287	20231024	135200	888625000	577000	577000	577000	577000	1
288	20231024	135100	888048000	573000	573000	573000	573000	1
289	20231024	135000	887475000	574000	574000	574000	574000	1
290	20231024	134900	886901000	573000	573000	573000	573000	0
291	20231024	134800	886901000	573000	573000	573000	573000	1
292	20231024	134700	886328000	574000	574000	574000	574000	0
293	20231024	134600	886328000	574000	574000	574000	574000	0
294	20231024	134500	886328000	574000	576000	576000	573000	9
295	20231024	134400	881151000	576000	574000	576000	574000	4
296	20231024	134300	878853000	573000	573000	573000	573000	0
297	20231024	134200	878853000	573000	573000	573000	573000	2
298	20231024	134100	877707000	574000	574000	574000	574000	0
299	20231024	134000	877707000	574000	574000	574000	574000	1
300	20231024	133900	877133000	573000	572000	576000	572000	53
301	20231024	133800	846766000	572000	572000	572000	572000	1
302	20231024	133700	846194000	571000	571000	571000	571000	1
303	20231024	133600	845623000	571000	571000	571000	571000	2
304	20231024	133500	844481000	573000	573000	573000	573000	1
305	20231024	133400	843908000	571000	571000	571000	571000	1
306	20231024	133300	843337000	571000	571000	571000	571000	1
307	20231024	133200	842766000	573000	573000	573000	573000	2
308	20231024	133100	841620000	571000	571000	571000	571000	1
309	20231024	133000	841049000	571000	571000	571000	571000	0
310	20231024	132900	841049000	571000	571000	571000	571000	0
311	20231024	132800	841049000	571000	571000	571000	571000	1
312	20231024	132700	840478000	573000	573000	573000	573000	0
313	20231024	132600	840478000	573000	573000	573000	573000	1
314	20231024	132500	839905000	572000	570000	572000	570000	3
315	20231024	132400	838191000	570000	570000	570000	570000	0
316	20231024	132300	838191000	570000	570000	570000	570000	2
317	20231024	132200	837051000	570000	570000	570000	570000	1
318	20231024	132100	836481000	572000	572000	572000	572000	0
319	20231024	132000	836481000	572000	571000	572000	571000	5
320	20231024	131900	833625000	570000	571000	571000	570000	2
321	20231024	131800	832484000	571000	571000	571000	571000	0
322	20231024	131700	832484000	571000	571000	571000	571000	0
323	20231024	131600	832484000	571000	570000	571000	570000	10
324	20231024	131500	826777000	570000	570000	570000	570000	0
325	20231024	131400	826777000	570000	570000	570000	570000	0
326	20231024	131300	826777000	570000	570000	570000	570000	1
327	20231024	131200	826207000	572000	572000	572000	572000	0
328	20231024	131100	826207000	572000	572000	572000	572000	1
329	20231024	131000	825635000	570000	570000	570000	570000	1
330	20231024	130900	825065000	572000	572000	572000	572000	2
331	20231024	130800	823921000	571000	570000	571000	570000	2
332	20231024	130700	822780000	570000	570000	570000	570000	1
333	20231024	130600	822210000	571000	571000	571000	571000	2
334	20231024	130500	821068000	570000	571000	571000	570000	13
335	20231024	130400	813657000	571000	571000	571000	571000	1
336	20231024	130300	813086000	571000	571000	571000	571000	1
337	20231024	130200	812515000	572000	572000	572000	572000	0
338	20231024	130100	812515000	572000	572000	572000	572000	0
339	20231024	130000	812515000	572000	572000	572000	572000	1
340	20231024	125900	811943000	571000	571000	571000	571000	1
341	20231024	125800	811372000	570000	570000	570000	570000	0
342	20231024	125700	811372000	570000	570000	570000	570000	11
343	20231024	125600	805102000	572000	572000	572000	572000	0
344	20231024	125500	805102000	572000	572000	572000	572000	1
345	20231024	125400	804530000	571000	571000	571000	571000	0
346	20231024	125300	804530000	571000	571000	571000	571000	10
347	20231024	125200	798820000	570000	570000	570000	570000	0
348	20231024	125100	798820000	570000	570000	570000	570000	0
349	20231024	125000	798820000	570000	570000	570000	570000	0
350	20231024	124900	798820000	570000	570000	570000	570000	0
351	20231024	124800	798820000	570000	570000	570000	570000	1
352	20231024	124700	798250000	570000	570000	570000	570000	0
353	20231024	124600	798250000	570000	570000	570000	570000	2
354	20231024	124500	797110000	570000	570000	570000	570000	0
355	20231024	124400	797110000	570000	570000	570000	570000	0
356	20231024	124300	797110000	570000	570000	570000	570000	0
357	20231024	124200	797110000	570000	570000	570000	570000	0
358	20231024	124100	797110000	570000	570000	570000	570000	0
359	20231024	124000	797110000	570000	570000	570000	570000	0
360	20231024	123900	797110000	570000	570000	570000	570000	0
361	20231024	123800	797110000	570000	570000	570000	570000	0
362	20231024	123700	797110000	570000	570000	570000	570000	0
363	20231024	123600	797110000	570000	570000	570000	570000	0
364	20231024	123500	797110000	570000	570000	570000	570000	1
365	20231024	123400	796540000	570000	570000	570000	570000	0
366	20231024	123300	796540000	570000	570000	570000	570000	0
367	20231024	123200	796540000	570000	570000	570000	570000	4
368	20231024	123100	794260000	570000	570000	570000	570000	0
369	20231024	123000	794260000	570000	571000	571000	570000	25
370	20231024	122900	779997000	571000	571000	571000	571000	0
371	20231024	122800	779997000	571000	571000	571000	571000	1
372	20231024	122700	779426000	571000	571000	571000	571000	1
373	20231024	122600	778855000	571000	571000	571000	571000	1
374	20231024	122500	778284000	572000	572000	572000	572000	4
375	20231024	122400	775996000	572000	572000	572000	572000	0
376	20231024	122300	775996000	572000	572000	572000	572000	0
377	20231024	122200	775996000	572000	572000	572000	572000	0
378	20231024	122100	775996000	572000	572000	572000	572000	0
379	20231024	122000	775996000	572000	572000	572000	572000	0
380	20231024	121900	775996000	572000	572000	572000	572000	0
381	20231024	121800	775996000	572000	572000	572000	572000	5
382	20231024	121700	773136000	573000	573000	573000	573000	0
383	20231024	121600	773136000	573000	573000	573000	573000	0
384	20231024	121500	773136000	573000	573000	573000	573000	0
385	20231024	121400	773136000	573000	573000	573000	573000	0
386	20231024	121300	773136000	573000	573000	573000	573000	0
387	20231024	121200	773136000	573000	573000	573000	573000	0
388	20231024	121100	773136000	573000	573000	573000	573000	0
389	20231024	121000	773136000	573000	573000	573000	573000	0
390	20231024	120900	773136000	573000	573000	573000	573000	0
391	20231024	120800	773136000	573000	571000	573000	571000	4
392	20231024	120700	770848000	573000	573000	573000	573000	0
393	20231024	120600	770848000	573000	573000	573000	573000	0
394	20231024	120500	770848000	573000	573000	573000	573000	0
395	20231024	120400	770848000	573000	573000	573000	573000	0
396	20231024	120300	770848000	573000	573000	573000	573000	0
397	20231024	120200	770848000	573000	573000	573000	573000	0
398	20231024	120100	770848000	573000	573000	573000	573000	0
399	20231024	120000	770848000	573000	573000	573000	573000	12
400	20231024	115900	763972000	574000	574000	574000	574000	0
401	20231024	115800	763972000	574000	574000	574000	574000	1
402	20231024	115700	763398000	574000	574000	574000	574000	0
403	20231024	115600	763398000	574000	575000	575000	574000	10
404	20231024	115500	757655000	575000	575000	575000	575000	0
405	20231024	115400	757655000	575000	575000	575000	575000	0
406	20231024	115300	757655000	575000	575000	575000	575000	0
407	20231024	115200	757655000	575000	575000	575000	575000	0
408	20231024	115100	757655000	575000	575000	575000	575000	0
409	20231024	115000	757655000	575000	575000	575000	575000	0
410	20231024	114900	757655000	575000	575000	575000	575000	1
411	20231024	114800	757080000	576000	576000	576000	576000	0
412	20231024	114700	757080000	576000	576000	576000	576000	0
413	20231024	114600	757080000	576000	576000	576000	576000	0
414	20231024	114500	757080000	576000	576000	576000	576000	0
415	20231024	114400	757080000	576000	576000	576000	576000	0
416	20231024	114300	757080000	576000	576000	576000	576000	4
417	20231024	114200	754776000	576000	574000	576000	574000	7
418	20231024	114100	750756000	574000	574000	574000	574000	1
419	20231024	114000	750182000	574000	574000	574000	574000	0
420	20231024	113900	750182000	574000	574000	574000	574000	1
421	20231024	113800	749608000	574000	574000	574000	574000	3
422	20231024	113700	747886000	574000	574000	574000	574000	2
423	20231024	113600	746738000	574000	574000	574000	574000	0
424	20231024	113500	746738000	574000	574000	574000	574000	0
425	20231024	113400	746738000	574000	574000	574000	574000	0
426	20231024	113300	746738000	574000	574000	574000	574000	0
427	20231024	113200	746738000	574000	574000	574000	574000	0
428	20231024	113100	746738000	574000	574000	574000	574000	1
429	20231024	113000	746164000	573000	573000	573000	573000	2
430	20231024	112900	745018000	574000	574000	574000	574000	1
431	20231024	112800	744444000	574000	574000	574000	574000	1
432	20231024	112700	743870000	574000	574000	574000	574000	0
433	20231024	112600	743870000	574000	574000	574000	574000	1
434	20231024	112500	743296000	573000	573000	573000	573000	0
435	20231024	112400	743296000	573000	573000	573000	573000	0
436	20231024	112300	743296000	573000	573000	573000	573000	1
437	20231024	112200	742723000	574000	574000	574000	574000	1
438	20231024	112100	742149000	573000	573000	573000	573000	1
439	20231024	112000	741576000	574000	574000	574000	574000	0
440	20231024	111900	741576000	574000	574000	574000	574000	1
441	20231024	111800	741002000	573000	573000	573000	573000	2
442	20231024	111700	739856000	573000	573000	573000	573000	1
443	20231024	111600	739283000	572000	572000	572000	572000	0
444	20231024	111500	739283000	572000	572000	572000	572000	2
445	20231024	111400	738139000	572000	572000	572000	572000	1
446	20231024	111300	737567000	572000	572000	572000	572000	0
447	20231024	111200	737567000	572000	571000	572000	571000	2
448	20231024	111100	736424000	574000	574000	574000	574000	0
449	20231024	111000	736424000	574000	574000	574000	574000	0
450	20231024	110900	736424000	574000	574000	574000	574000	1
451	20231024	110800	735850000	572000	572000	572000	572000	0
452	20231024	110700	735850000	572000	570000	572000	570000	94
453	20231024	110600	682266000	570000	570000	570000	570000	0
454	20231024	110500	682266000	570000	568000	570000	568000	2
455	20231024	110400	681128000	568000	568000	568000	568000	6
456	20231024	110300	677720000	568000	568000	568000	568000	1
457	20231024	110200	677152000	567000	567000	567000	567000	0
458	20231024	110100	677152000	567000	567000	567000	567000	2
459	20231024	110000	676018000	567000	567000	567000	567000	0
460	20231024	105900	676018000	567000	567000	567000	567000	0
461	20231024	105800	676018000	567000	567000	567000	567000	1
462	20231024	105700	675451000	567000	566000	567000	565000	43
463	20231024	105600	651140000	566000	566000	566000	566000	0
464	20231024	105500	651140000	566000	566000	566000	566000	10
465	20231024	105400	645480000	568000	566000	568000	566000	9
466	20231024	105300	640372000	565000	565000	565000	565000	2
467	20231024	105200	639242000	567000	566000	567000	566000	5
468	20231024	105100	636410000	566000	565000	566000	565000	2
469	20231024	105000	635279000	568000	568000	568000	568000	0
470	20231024	104900	635279000	568000	568000	568000	568000	1
471	20231024	104800	634711000	568000	568000	569000	566000	45
472	20231024	104700	609184000	568000	570000	570000	568000	343
473	20231024	104600	413679000	571000	571000	571000	571000	5
474	20231024	104500	410824000	571000	571000	571000	571000	0
475	20231024	104400	410824000	571000	571000	571000	571000	2
476	20231024	104300	409682000	570000	570000	570000	570000	11
477	20231024	104200	403412000	571000	571000	571000	571000	0
478	20231024	104100	403412000	571000	571000	571000	571000	3
479	20231024	104000	401699000	572000	571000	572000	571000	3
480	20231024	103900	399985000	571000	571000	571000	571000	1
481	20231024	103800	399414000	571000	571000	571000	571000	1
482	20231024	103700	398843000	571000	571000	571000	571000	1
483	20231024	103600	398272000	571000	571000	571000	571000	1
484	20231024	103500	397701000	571000	571000	571000	571000	4
485	20231024	103400	395417000	570000	570000	571000	570000	25
486	20231024	103300	381151000	570000	570000	570000	570000	0
487	20231024	103200	381151000	570000	570000	570000	570000	2
488	20231024	103100	380011000	570000	570000	570000	570000	3
489	20231024	103000	378301000	570000	570000	570000	570000	1
490	20231024	102900	377731000	570000	570000	570000	570000	5
491	20231024	102800	374881000	571000	571000	571000	571000	0
492	20231024	102700	374881000	571000	571000	571000	571000	0
493	20231024	102600	374881000	571000	571000	571000	571000	1
494	20231024	102500	374310000	571000	571000	571000	571000	2
495	20231024	102400	373168000	571000	571000	571000	571000	1
496	20231024	102300	372597000	571000	571000	571000	571000	3
497	20231024	102200	370884000	571000	570000	571000	570000	4
498	20231024	102100	368602000	570000	573000	573000	570000	78
499	20231024	102000	323984000	574000	574000	574000	574000	0
500	20231024	101900	323984000	574000	574000	574000	574000	0
501	20231024	101800	323984000	574000	573000	574000	573000	2
502	20231024	101700	322837000	575000	575000	575000	575000	0
503	20231024	101600	322837000	575000	575000	575000	575000	1
504	20231024	101500	322262000	575000	573000	575000	573000	3
505	20231024	101400	320541000	572000	574000	575000	572000	7
506	20231024	101300	316524000	575000	575000	575000	572000	86
507	20231024	101200	267292000	575000	576000	576000	575000	9
508	20231024	101100	262112000	575000	575000	575000	575000	3
509	20231024	101000	260387000	575000	578000	578000	575000	32
510	20231024	100900	241960000	577000	577000	577000	577000	2
511	20231024	100800	240806000	577000	577000	577000	577000	9
512	20231024	100700	235613000	578000	578000	578000	578000	1
513	20231024	100600	235035000	578000	579000	579000	578000	23
514	20231024	100500	221722000	579000	579000	579000	579000	0
515	20231024	100400	221722000	579000	579000	579000	579000	0
516	20231024	100300	221722000	579000	579000	579000	579000	0
517	20231024	100200	221722000	579000	579000	579000	579000	1
518	20231024	100100	221143000	579000	579000	579000	579000	0
519	20231024	100000	221143000	579000	575000	579000	575000	11
520	20231024	095900	214788000	576000	576000	576000	574000	9
521	20231024	095800	209606000	575000	577000	577000	575000	21
522	20231024	095700	197529000	576000	576000	576000	576000	13
523	20231024	095600	190041000	577000	579000	579000	577000	28
524	20231024	095500	173868000	579000	581000	581000	579000	22
525	20231024	095400	161123000	581000	579000	583000	579000	39
526	20231024	095300	138497000	578000	585000	585000	577000	71
527	20231024	095200	97300000	585000	585000	585000	585000	1
528	20231024	095100	96715000	587000	587000	587000	587000	0
529	20231024	095000	96715000	587000	587000	587000	587000	0
530	20231024	094900	96715000	587000	587000	587000	587000	0
531	20231024	094800	96715000	587000	587000	587000	587000	0
532	20231024	094700	96715000	587000	587000	587000	587000	1
533	20231024	094600	96128000	586000	588000	588000	586000	20
534	20231024	094500	84388000	588000	588000	588000	588000	4
535	20231024	094400	82036000	588000	588000	588000	588000	8
536	20231024	094300	77332000	588000	588000	588000	588000	0
537	20231024	094200	77332000	588000	589000	589000	588000	15
538	20231024	094100	68511000	589000	591000	591000	589000	25
539	20231024	094000	53767000	591000	591000	591000	591000	0
540	20231024	093900	53767000	591000	591000	591000	591000	0
541	20231024	093800	53767000	591000	591000	591000	591000	0
542	20231024	093700	53767000	591000	591000	591000	591000	0
543	20231024	093600	53767000	591000	591000	591000	591000	0
544	20231024	093500	53767000	591000	591000	591000	591000	9
545	20231024	093400	48448000	591000	591000	591000	591000	0
546	20231024	093300	48448000	591000	591000	591000	591000	0
547	20231024	093200	48448000	591000	591000	591000	591000	0
548	20231024	093100	48448000	591000	591000	591000	591000	0
549	20231024	093000	48448000	591000	591000	591000	591000	0
550	20231024	092900	48448000	591000	592000	592000	591000	10
551	20231024	092800	42529000	592000	592000	592000	592000	0
552	20231024	092700	42529000	592000	593000	593000	591000	25
553	20231024	092600	27744000	592000	591000	592000	591000	15
554	20231024	092500	18875000	591000	591000	591000	591000	0
555	20231024	092400	18875000	591000	591000	591000	591000	0
556	20231024	092300	18875000	591000	591000	591000	591000	0
557	20231024	092200	18875000	591000	591000	591000	591000	0
558	20231024	092100	18875000	591000	591000	591000	591000	0
559	20231024	092000	18875000	591000	591000	591000	591000	0
560	20231024	091900	18875000	591000	591000	591000	591000	0
561	20231024	091800	18875000	591000	591000	591000	591000	0
562	20231024	091700	18875000	591000	591000	591000	591000	0
563	20231024	091600	18875000	591000	591000	591000	591000	0
564	20231024	091500	18875000	591000	591000	591000	591000	0
565	20231024	091400	18875000	591000	591000	591000	591000	0
566	20231024	091300	18875000	591000	590000	591000	590000	8
567	20231024	091200	14154000	590000	590000	590000	590000	0
568	20231024	091100	14154000	590000	590000	590000	590000	0
569	20231024	091000	14154000	590000	590000	590000	590000	1
570	20231024	090900	13564000	590000	590000	590000	590000	10
571	20231024	090800	7664000	589000	589000	589000	589000	0
572	20231024	090700	7664000	589000	589000	589000	589000	1
573	20231024	090600	7075000	589000	589000	589000	589000	0
574	20231024	090500	7075000	589000	589000	589000	589000	1
575	20231024	090400	6486000	591000	591000	591000	591000	0
576	20231024	090300	6486000	591000	590000	591000	590000	7
577	20231024	090200	2355000	590000	588000	590000	588000	2
578	20231024	090100	1177000	588000	588000	588000	588000	1
579	20231024	090000	589000	589000	589000	589000	589000	1