KissMeData/003240/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183800	194864000	579000	579000	579000	579000	30
3	20231027	183700	194864000	579000	579000	579000	579000	0
4	20231027	183600	194864000	579000	579000	579000	579000	0
5	20231027	183500	194864000	579000	579000	579000	579000	0
6	20231027	183400	194864000	579000	579000	579000	579000	0
7	20231027	183300	194864000	579000	579000	579000	579000	0
8	20231027	183200	194864000	579000	579000	579000	579000	0
9	20231027	183100	194864000	579000	579000	579000	579000	0
10	20231027	183000	194864000	579000	579000	579000	579000	0
11	20231027	182900	194864000	579000	579000	579000	579000	0
12	20231027	182800	194864000	579000	579000	579000	579000	0
13	20231027	182700	194864000	579000	579000	579000	579000	0
14	20231027	182600	194864000	579000	579000	579000	579000	0
15	20231027	182500	194864000	579000	579000	579000	579000	0
16	20231027	182400	194864000	579000	579000	579000	579000	0
17	20231027	182300	194864000	579000	579000	579000	579000	0
18	20231027	182200	194864000	579000	579000	579000	579000	0
19	20231027	182100	194864000	579000	579000	579000	579000	0
20	20231027	182000	194864000	579000	579000	579000	579000	0
21	20231027	181900	194864000	579000	579000	579000	579000	0
22	20231027	181800	194864000	579000	579000	579000	579000	0
23	20231027	181700	194864000	579000	579000	579000	579000	0
24	20231027	181600	194864000	579000	579000	579000	579000	0
25	20231027	181500	194864000	579000	579000	579000	579000	0
26	20231027	181400	194864000	579000	579000	579000	579000	0
27	20231027	181300	194864000	579000	579000	579000	579000	0
28	20231027	181200	194864000	579000	579000	579000	579000	0
29	20231027	181100	194864000	579000	579000	579000	579000	0
30	20231027	181000	194864000	579000	579000	579000	579000	0
31	20231027	180900	194864000	579000	579000	579000	579000	0
32	20231027	180800	194864000	579000	579000	579000	579000	30
33	20231027	180700	194864000	579000	579000	579000	579000	0
34	20231027	180600	194864000	579000	579000	579000	579000	0
35	20231027	180500	194864000	579000	579000	579000	579000	0
36	20231027	180400	194864000	579000	579000	579000	579000	0
37	20231027	180300	194864000	579000	579000	579000	579000	0
38	20231027	180200	194864000	579000	579000	579000	579000	0
39	20231027	180100	194864000	579000	579000	579000	579000	0
40	20231027	180000	194864000	579000	579000	579000	579000	0
41	20231027	175900	194864000	579000	579000	579000	579000	0
42	20231027	175800	194864000	579000	579000	579000	579000	0
43	20231027	175700	194864000	579000	579000	579000	579000	0
44	20231027	175600	194864000	579000	579000	579000	579000	0
45	20231027	175500	194864000	579000	579000	579000	579000	0
46	20231027	175400	194864000	579000	579000	579000	579000	0
47	20231027	175300	194864000	579000	579000	579000	579000	0
48	20231027	175200	194864000	579000	579000	579000	579000	0
49	20231027	175100	194864000	579000	579000	579000	579000	0
50	20231027	175000	194864000	579000	579000	579000	579000	0
51	20231027	174900	194864000	579000	579000	579000	579000	0
52	20231027	174800	194864000	579000	579000	579000	579000	0
53	20231027	174700	194864000	579000	579000	579000	579000	0
54	20231027	174600	194864000	579000	579000	579000	579000	0
55	20231027	174500	194864000	579000	579000	579000	579000	0
56	20231027	174400	194864000	579000	579000	579000	579000	0
57	20231027	174300	194864000	579000	579000	579000	579000	0
58	20231027	174200	194864000	579000	579000	579000	579000	0
59	20231027	174100	194864000	579000	579000	579000	579000	0
60	20231027	174000	194864000	579000	579000	579000	579000	0
61	20231027	173900	194864000	579000	579000	579000	579000	0
62	20231027	173800	194864000	579000	579000	579000	579000	30
63	20231027	173700	194864000	579000	579000	579000	579000	0
64	20231027	173600	194864000	579000	579000	579000	579000	0
65	20231027	173500	194864000	579000	579000	579000	579000	0
66	20231027	173400	194864000	579000	579000	579000	579000	0
67	20231027	173300	194864000	579000	579000	579000	579000	0
68	20231027	173200	194864000	579000	579000	579000	579000	0
69	20231027	173100	194864000	579000	579000	579000	579000	0
70	20231027	173000	194864000	579000	579000	579000	579000	0
71	20231027	172900	194864000	579000	579000	579000	579000	0
72	20231027	172800	194864000	579000	579000	579000	579000	0
73	20231027	172700	194864000	579000	579000	579000	579000	0
74	20231027	172600	194864000	579000	579000	579000	579000	0
75	20231027	172500	194864000	579000	579000	579000	579000	0
76	20231027	172400	194864000	579000	579000	579000	579000	0
77	20231027	172300	194864000	579000	579000	579000	579000	0
78	20231027	172200	194864000	579000	579000	579000	579000	0
79	20231027	172100	194864000	579000	579000	579000	579000	0
80	20231027	172000	194864000	579000	579000	579000	579000	0
81	20231027	171900	194864000	579000	579000	579000	579000	0
82	20231027	171800	194864000	579000	579000	579000	579000	0
83	20231027	171700	194864000	579000	579000	579000	579000	0
84	20231027	171600	194864000	579000	579000	579000	579000	0
85	20231027	171500	194864000	579000	579000	579000	579000	0
86	20231027	171400	194864000	579000	579000	579000	579000	0
87	20231027	171300	194864000	579000	579000	579000	579000	0
88	20231027	171200	194864000	579000	579000	579000	579000	0
89	20231027	171100	194864000	579000	579000	579000	579000	0
90	20231027	171000	194864000	579000	579000	579000	579000	0
91	20231027	170900	194864000	579000	579000	579000	579000	0
92	20231027	170800	194864000	579000	579000	579000	579000	30
93	20231027	170700	194864000	579000	579000	579000	579000	0
94	20231027	170600	194864000	579000	579000	579000	579000	0
95	20231027	170500	194864000	579000	579000	579000	579000	0
96	20231027	170400	194864000	579000	579000	579000	579000	0
97	20231027	170300	194864000	579000	579000	579000	579000	0
98	20231027	170200	194864000	579000	579000	579000	579000	0
99	20231027	170100	194864000	579000	579000	579000	579000	0
100	20231027	170000	194864000	579000	579000	579000	579000	0
101	20231027	165900	194864000	579000	579000	579000	579000	0
102	20231027	165800	194864000	579000	579000	579000	579000	0
103	20231027	165700	194864000	579000	579000	579000	579000	0
104	20231027	165600	194864000	579000	579000	579000	579000	0
105	20231027	165500	194864000	579000	579000	579000	579000	0
106	20231027	165400	194864000	579000	579000	579000	579000	0
107	20231027	165300	194864000	579000	579000	579000	579000	0
108	20231027	165200	194864000	579000	579000	579000	579000	0
109	20231027	165100	194864000	579000	579000	579000	579000	0
110	20231027	165000	194864000	579000	579000	579000	579000	0
111	20231027	164900	194864000	579000	579000	579000	579000	0
112	20231027	164800	194864000	579000	579000	579000	579000	0
113	20231027	164700	194864000	579000	579000	579000	579000	0
114	20231027	164600	194864000	579000	579000	579000	579000	0
115	20231027	164500	194864000	579000	579000	579000	579000	0
116	20231027	164400	194864000	579000	579000	579000	579000	0
117	20231027	164300	194864000	579000	579000	579000	579000	0
118	20231027	164200	194864000	579000	579000	579000	579000	0
119	20231027	164100	194864000	579000	579000	579000	579000	0
120	20231027	164000	194864000	579000	579000	579000	579000	0
121	20231027	163900	194864000	579000	579000	579000	579000	0
122	20231027	163800	194864000	579000	579000	579000	579000	30
123	20231027	163700	194864000	579000	579000	579000	579000	0
124	20231027	163600	194864000	579000	579000	579000	579000	0
125	20231027	163500	194864000	579000	579000	579000	579000	0
126	20231027	163400	194864000	579000	579000	579000	579000	0
127	20231027	163300	194864000	579000	579000	579000	579000	0
128	20231027	163200	194864000	579000	579000	579000	579000	0
129	20231027	163100	194864000	579000	579000	579000	579000	0
130	20231027	163000	194864000	579000	579000	579000	579000	0
131	20231027	162900	194864000	579000	579000	579000	579000	0
132	20231027	162800	194864000	579000	579000	579000	579000	0
133	20231027	162700	194864000	579000	579000	579000	579000	0
134	20231027	162600	194864000	579000	579000	579000	579000	0
135	20231027	162500	194864000	579000	579000	579000	579000	0
136	20231027	162400	194864000	579000	579000	579000	579000	0
137	20231027	162300	194864000	579000	579000	579000	579000	0
138	20231027	162200	194864000	579000	579000	579000	579000	0
139	20231027	162100	194864000	579000	579000	579000	579000	0
140	20231027	162000	194864000	579000	579000	579000	579000	0
141	20231027	161900	194864000	579000	579000	579000	579000	0
142	20231027	161800	194864000	579000	579000	579000	579000	0
143	20231027	161700	194864000	579000	579000	579000	579000	0
144	20231027	161600	194864000	579000	579000	579000	579000	0
145	20231027	161500	194864000	579000	579000	579000	579000	0
146	20231027	161400	194864000	579000	579000	579000	579000	0
147	20231027	161300	194864000	579000	579000	579000	579000	0
148	20231027	161200	194864000	579000	579000	579000	579000	0
149	20231027	161100	194864000	579000	579000	579000	579000	0
150	20231027	161000	194864000	579000	579000	579000	579000	0
151	20231027	160900	194864000	579000	579000	579000	579000	0
152	20231027	160800	194864000	579000	579000	579000	579000	30
153	20231027	160700	194864000	579000	579000	579000	579000	0
154	20231027	160600	194864000	579000	579000	579000	579000	0
155	20231027	160500	194864000	579000	579000	579000	579000	0
156	20231027	160400	194864000	579000	579000	579000	579000	0
157	20231027	160300	194864000	579000	579000	579000	579000	0
158	20231027	160200	194864000	579000	579000	579000	579000	0
159	20231027	160100	194864000	579000	579000	579000	579000	0
160	20231027	160000	194864000	579000	579000	579000	579000	0
161	20231027	155900	194864000	579000	579000	579000	579000	0
162	20231027	155800	194864000	579000	579000	579000	579000	0
163	20231027	155700	194864000	579000	579000	579000	579000	0
164	20231027	155600	194864000	579000	579000	579000	579000	0
165	20231027	155500	194864000	579000	579000	579000	579000	0
166	20231027	155400	194864000	579000	579000	579000	579000	0
167	20231027	155300	194864000	579000	579000	579000	579000	0
168	20231027	155200	194864000	579000	579000	579000	579000	0
169	20231027	155100	194864000	579000	579000	579000	579000	0
170	20231027	155000	194864000	579000	579000	579000	579000	0
171	20231027	154900	194864000	579000	579000	579000	579000	0
172	20231027	154800	194864000	579000	579000	579000	579000	0
173	20231027	154700	194864000	579000	579000	579000	579000	0
174	20231027	154600	194864000	579000	579000	579000	579000	0
175	20231027	154500	194864000	579000	579000	579000	579000	0
176	20231027	154400	194864000	579000	579000	579000	579000	0
177	20231027	154300	194864000	579000	579000	579000	579000	0
178	20231027	154200	194864000	579000	579000	579000	579000	0
179	20231027	154100	194864000	579000	579000	579000	579000	0
180	20231027	154000	194864000	579000	579000	579000	579000	0
181	20231027	153900	194864000	579000	579000	579000	579000	0
182	20231027	153800	194864000	579000	579000	579000	579000	30
183	20231027	153700	194864000	579000	579000	579000	579000	0
184	20231027	153600	194864000	579000	579000	579000	579000	0
185	20231027	153500	194864000	579000	579000	579000	579000	0
186	20231027	153400	194864000	579000	579000	579000	579000	0
187	20231027	153300	194864000	579000	579000	579000	579000	0
188	20231027	153200	194864000	579000	579000	579000	579000	0
189	20231027	153100	194864000	579000	579000	579000	579000	0
190	20231027	153000	194864000	579000	579000	579000	579000	30
191	20231027	152900	177494000	579000	579000	579000	579000	0
192	20231027	152800	177494000	579000	579000	579000	579000	0
193	20231027	152700	177494000	579000	579000	579000	579000	0
194	20231027	152600	177494000	579000	579000	579000	579000	0
195	20231027	152500	177494000	579000	579000	579000	579000	0
196	20231027	152400	177494000	579000	579000	579000	579000	0
197	20231027	152300	177494000	579000	579000	579000	579000	0
198	20231027	152200	177494000	579000	579000	579000	579000	0
199	20231027	152100	177494000	579000	579000	579000	579000	0
200	20231027	152000	177494000	579000	579000	579000	579000	0
201	20231027	151900	177494000	579000	577000	579000	577000	4
202	20231027	151800	175183000	578000	578000	578000	578000	1
203	20231027	151700	174605000	577000	577000	577000	577000	0
204	20231027	151600	174605000	577000	577000	577000	577000	0
205	20231027	151500	174605000	577000	577000	577000	577000	0
206	20231027	151400	174605000	577000	577000	577000	577000	0
207	20231027	151300	174605000	577000	577000	577000	577000	0
208	20231027	151200	174605000	577000	577000	577000	577000	0
209	20231027	151100	174605000	577000	577000	577000	577000	0
210	20231027	151000	174605000	577000	577000	577000	577000	1
211	20231027	150900	174028000	579000	579000	579000	579000	0
212	20231027	150800	174028000	579000	579000	579000	579000	0
213	20231027	150700	174028000	579000	579000	579000	579000	0
214	20231027	150600	174028000	579000	579000	579000	579000	0
215	20231027	150500	174028000	579000	579000	579000	579000	1
216	20231027	150400	173449000	577000	577000	577000	577000	0
217	20231027	150300	173449000	577000	577000	577000	577000	0
218	20231027	150200	173449000	577000	577000	577000	577000	0
219	20231027	150100	173449000	577000	577000	577000	577000	0
220	20231027	150000	173449000	577000	579000	579000	577000	2
221	20231027	145900	172293000	579000	579000	579000	579000	0
222	20231027	145800	172293000	579000	579000	579000	579000	0
223	20231027	145700	172293000	579000	579000	579000	579000	1
224	20231027	145600	171714000	577000	577000	577000	577000	0
225	20231027	145500	171714000	577000	577000	577000	577000	0
226	20231027	145400	171714000	577000	577000	577000	577000	0
227	20231027	145300	171714000	577000	577000	577000	577000	0
228	20231027	145200	171714000	577000	577000	577000	577000	0
229	20231027	145100	171714000	577000	577000	577000	577000	0
230	20231027	145000	171714000	577000	577000	577000	577000	1
231	20231027	144900	171137000	576000	576000	576000	576000	0
232	20231027	144800	171137000	576000	576000	576000	576000	0
233	20231027	144700	171137000	576000	576000	576000	576000	1
234	20231027	144600	170561000	576000	576000	576000	576000	0
235	20231027	144500	170561000	576000	576000	576000	576000	0
236	20231027	144400	170561000	576000	576000	576000	576000	0
237	20231027	144300	170561000	576000	576000	576000	576000	0
238	20231027	144200	170561000	576000	576000	576000	576000	1
239	20231027	144100	169985000	576000	576000	576000	576000	0
240	20231027	144000	169985000	576000	576000	576000	576000	1
241	20231027	143900	169409000	578000	578000	578000	578000	2
242	20231027	143800	168253000	578000	578000	578000	578000	0
243	20231027	143700	168253000	578000	578000	578000	578000	0
244	20231027	143600	168253000	578000	578000	578000	578000	0
245	20231027	143500	168253000	578000	578000	578000	578000	0
246	20231027	143400	168253000	578000	578000	578000	578000	0
247	20231027	143300	168253000	578000	578000	578000	578000	0
248	20231027	143200	168253000	578000	578000	578000	578000	0
249	20231027	143100	168253000	578000	578000	578000	578000	0
250	20231027	143000	168253000	578000	578000	578000	578000	0
251	20231027	142900	168253000	578000	578000	578000	578000	0
252	20231027	142800	168253000	578000	578000	578000	578000	0
253	20231027	142700	168253000	578000	578000	578000	578000	0
254	20231027	142600	168253000	578000	578000	578000	578000	0
255	20231027	142500	168253000	578000	578000	578000	578000	0
256	20231027	142400	168253000	578000	578000	578000	578000	0
257	20231027	142300	168253000	578000	578000	578000	578000	0
258	20231027	142200	168253000	578000	578000	578000	578000	1
259	20231027	142100	167675000	577000	577000	577000	577000	0
260	20231027	142000	167675000	577000	577000	577000	577000	1
261	20231027	141900	167098000	576000	576000	576000	576000	0
262	20231027	141800	167098000	576000	576000	576000	576000	0
263	20231027	141700	167098000	576000	576000	576000	576000	0
264	20231027	141600	167098000	576000	576000	576000	576000	0
265	20231027	141500	167098000	576000	577000	577000	576000	5
266	20231027	141400	164215000	578000	578000	578000	578000	0
267	20231027	141300	164215000	578000	578000	578000	578000	0
268	20231027	141200	164215000	578000	578000	578000	578000	0
269	20231027	141100	164215000	578000	578000	578000	578000	0
270	20231027	141000	164215000	578000	578000	578000	578000	0
271	20231027	140900	164215000	578000	578000	578000	578000	0
272	20231027	140800	164215000	578000	578000	578000	578000	0
273	20231027	140700	164215000	578000	578000	578000	578000	0
274	20231027	140600	164215000	578000	578000	578000	578000	0
275	20231027	140500	164215000	578000	578000	578000	578000	3
276	20231027	140400	162481000	579000	579000	579000	579000	0
277	20231027	140300	162481000	579000	579000	579000	579000	0
278	20231027	140200	162481000	579000	579000	579000	579000	0
279	20231027	140100	162481000	579000	579000	579000	579000	0
280	20231027	140000	162481000	579000	579000	579000	579000	1
281	20231027	135900	161902000	579000	579000	579000	579000	0
282	20231027	135800	161902000	579000	579000	579000	579000	0
283	20231027	135700	161902000	579000	579000	579000	579000	0
284	20231027	135600	161902000	579000	579000	579000	579000	0
285	20231027	135500	161902000	579000	579000	579000	579000	0
286	20231027	135400	161902000	579000	579000	579000	579000	0
287	20231027	135300	161902000	579000	579000	579000	579000	0
288	20231027	135200	161902000	579000	579000	579000	579000	0
289	20231027	135100	161902000	579000	579000	579000	579000	0
290	20231027	135000	161902000	579000	578000	579000	578000	2
291	20231027	134900	160745000	578000	578000	578000	578000	0
292	20231027	134800	160745000	578000	578000	578000	578000	0
293	20231027	134700	160745000	578000	578000	578000	578000	0
294	20231027	134600	160745000	578000	578000	578000	578000	0
295	20231027	134500	160745000	578000	578000	578000	578000	0
296	20231027	134400	160745000	578000	578000	578000	578000	0
297	20231027	134300	160745000	578000	578000	578000	578000	1
298	20231027	134200	160167000	578000	578000	578000	578000	0
299	20231027	134100	160167000	578000	578000	578000	578000	0
300	20231027	134000	160167000	578000	578000	578000	578000	0
301	20231027	133900	160167000	578000	578000	578000	578000	0
302	20231027	133800	160167000	578000	578000	578000	578000	0
303	20231027	133700	160167000	578000	578000	578000	578000	0
304	20231027	133600	160167000	578000	578000	578000	578000	0
305	20231027	133500	160167000	578000	578000	578000	578000	0
306	20231027	133400	160167000	578000	578000	578000	578000	1
307	20231027	133300	159589000	577000	577000	577000	577000	0
308	20231027	133200	159589000	577000	576000	577000	576000	5
309	20231027	133100	156707000	575000	575000	575000	575000	0
310	20231027	133000	156707000	575000	575000	575000	575000	0
311	20231027	132900	156707000	575000	575000	575000	575000	0
312	20231027	132800	156707000	575000	575000	575000	575000	1
313	20231027	132700	156132000	576000	576000	576000	576000	0
314	20231027	132600	156132000	576000	576000	576000	576000	0
315	20231027	132500	156132000	576000	576000	576000	576000	0
316	20231027	132400	156132000	576000	576000	576000	576000	0
317	20231027	132300	156132000	576000	576000	576000	576000	1
318	20231027	132200	155556000	576000	576000	576000	576000	0
319	20231027	132100	155556000	576000	576000	576000	576000	4
320	20231027	132000	153252000	575000	575000	575000	575000	0
321	20231027	131900	153252000	575000	576000	576000	575000	25
322	20231027	131800	138858000	579000	579000	579000	579000	0
323	20231027	131700	138858000	579000	579000	579000	579000	0
324	20231027	131600	138858000	579000	579000	579000	579000	0
325	20231027	131500	138858000	579000	579000	579000	579000	0
326	20231027	131400	138858000	579000	579000	579000	579000	0
327	20231027	131300	138858000	579000	579000	579000	579000	0
328	20231027	131200	138858000	579000	579000	579000	579000	0
329	20231027	131100	138858000	579000	579000	579000	579000	0
330	20231027	131000	138858000	579000	579000	579000	579000	0
331	20231027	130900	138858000	579000	579000	579000	579000	0
332	20231027	130800	138858000	579000	579000	579000	579000	0
333	20231027	130700	138858000	579000	579000	579000	579000	0
334	20231027	130600	138858000	579000	579000	579000	579000	0
335	20231027	130500	138858000	579000	579000	579000	579000	0
336	20231027	130400	138858000	579000	579000	579000	579000	0
337	20231027	130300	138858000	579000	579000	579000	579000	0
338	20231027	130200	138858000	579000	579000	579000	579000	0
339	20231027	130100	138858000	579000	579000	579000	579000	0
340	20231027	130000	138858000	579000	579000	579000	579000	0
341	20231027	125900	138858000	579000	579000	579000	579000	0
342	20231027	125800	138858000	579000	579000	579000	579000	0
343	20231027	125700	138858000	579000	579000	579000	579000	0
344	20231027	125600	138858000	579000	579000	579000	579000	0
345	20231027	125500	138858000	579000	579000	579000	579000	0
346	20231027	125400	138858000	579000	579000	579000	579000	0
347	20231027	125300	138858000	579000	579000	579000	579000	0
348	20231027	125200	138858000	579000	579000	579000	579000	0
349	20231027	125100	138858000	579000	579000	579000	579000	0
350	20231027	125000	138858000	579000	579000	579000	579000	0
351	20231027	124900	138858000	579000	579000	579000	579000	0
352	20231027	124800	138858000	579000	579000	579000	579000	0
353	20231027	124700	138858000	579000	579000	579000	579000	0
354	20231027	124600	138858000	579000	579000	579000	579000	0
355	20231027	124500	138858000	579000	579000	579000	579000	0
356	20231027	124400	138858000	579000	579000	579000	579000	0
357	20231027	124300	138858000	579000	579000	579000	579000	0
358	20231027	124200	138858000	579000	579000	579000	579000	0
359	20231027	124100	138858000	579000	579000	579000	579000	0
360	20231027	124000	138858000	579000	579000	579000	579000	0
361	20231027	123900	138858000	579000	579000	579000	579000	0
362	20231027	123800	138858000	579000	579000	579000	579000	0
363	20231027	123700	138858000	579000	579000	579000	579000	0
364	20231027	123600	138858000	579000	579000	579000	579000	0
365	20231027	123500	138858000	579000	579000	579000	579000	0
366	20231027	123400	138858000	579000	579000	579000	579000	0
367	20231027	123300	138858000	579000	579000	579000	579000	1
368	20231027	123200	138279000	577000	577000	577000	577000	0
369	20231027	123100	138279000	577000	577000	577000	577000	1
370	20231027	123000	137702000	578000	578000	578000	578000	0
371	20231027	122900	137702000	578000	578000	578000	578000	0
372	20231027	122800	137702000	578000	578000	578000	578000	5
373	20231027	122700	134812000	577000	577000	577000	577000	1
374	20231027	122600	134235000	578000	578000	578000	578000	0
375	20231027	122500	134235000	578000	578000	578000	578000	0
376	20231027	122400	134235000	578000	578000	578000	578000	2
377	20231027	122300	133079000	577000	577000	577000	577000	1
378	20231027	122200	132502000	578000	578000	578000	578000	0
379	20231027	122100	132502000	578000	578000	578000	578000	2
380	20231027	122000	131346000	579000	579000	579000	579000	9
381	20231027	121900	126135000	580000	580000	580000	580000	0
382	20231027	121800	126135000	580000	580000	580000	580000	2
383	20231027	121700	124975000	580000	580000	580000	580000	0
384	20231027	121600	124975000	580000	580000	580000	580000	0
385	20231027	121500	124975000	580000	580000	580000	580000	0
386	20231027	121400	124975000	580000	580000	580000	580000	0
387	20231027	121300	124975000	580000	580000	580000	580000	0
388	20231027	121200	124975000	580000	580000	580000	580000	0
389	20231027	121100	124975000	580000	580000	580000	580000	0
390	20231027	121000	124975000	580000	580000	580000	580000	1
391	20231027	120900	124395000	580000	580000	580000	580000	5
392	20231027	120800	121495000	580000	580000	580000	580000	0
393	20231027	120700	121495000	580000	580000	580000	580000	0
394	20231027	120600	121495000	580000	580000	580000	580000	0
395	20231027	120500	121495000	580000	580000	580000	580000	1
396	20231027	120400	120915000	581000	581000	581000	581000	0
397	20231027	120300	120915000	581000	581000	581000	581000	0
398	20231027	120200	120915000	581000	581000	581000	581000	0
399	20231027	120100	120915000	581000	581000	581000	581000	0
400	20231027	120000	120915000	581000	581000	581000	581000	0
401	20231027	115900	120915000	581000	581000	581000	581000	0
402	20231027	115800	120915000	581000	581000	581000	581000	0
403	20231027	115700	120915000	581000	581000	581000	581000	0
404	20231027	115600	120915000	581000	581000	581000	581000	1
405	20231027	115500	120334000	582000	582000	582000	582000	1
406	20231027	115400	119752000	581000	581000	581000	581000	1
407	20231027	115300	119171000	581000	581000	581000	581000	0
408	20231027	115200	119171000	581000	581000	581000	581000	0
409	20231027	115100	119171000	581000	581000	581000	581000	1
410	20231027	115000	118590000	580000	580000	580000	580000	0
411	20231027	114900	118590000	580000	580000	580000	580000	0
412	20231027	114800	118590000	580000	580000	580000	580000	2
413	20231027	114700	117430000	579000	580000	580000	579000	40
414	20231027	114600	94268000	583000	583000	583000	583000	0
415	20231027	114500	94268000	583000	583000	583000	583000	0
416	20231027	114400	94268000	583000	583000	583000	583000	0
417	20231027	114300	94268000	583000	583000	583000	583000	0
418	20231027	114200	94268000	583000	583000	583000	583000	0
419	20231027	114100	94268000	583000	581000	583000	581000	10
420	20231027	114000	88456000	583000	583000	583000	583000	0
421	20231027	113900	88456000	583000	583000	583000	583000	0
422	20231027	113800	88456000	583000	583000	583000	583000	0
423	20231027	113700	88456000	583000	583000	583000	583000	0
424	20231027	113600	88456000	583000	583000	583000	583000	0
425	20231027	113500	88456000	583000	583000	583000	583000	1
426	20231027	113400	87873000	582000	582000	582000	582000	1
427	20231027	113300	87291000	582000	582000	582000	582000	0
428	20231027	113200	87291000	582000	582000	582000	582000	0
429	20231027	113100	87291000	582000	582000	582000	582000	0
430	20231027	113000	87291000	582000	582000	582000	582000	0
431	20231027	112900	87291000	582000	582000	582000	582000	0
432	20231027	112800	87291000	582000	582000	582000	582000	0
433	20231027	112700	87291000	582000	582000	582000	582000	2
434	20231027	112600	86127000	584000	584000	584000	584000	0
435	20231027	112500	86127000	584000	584000	584000	584000	0
436	20231027	112400	86127000	584000	583000	584000	583000	2
437	20231027	112300	84960000	582000	582000	582000	582000	0
438	20231027	112200	84960000	582000	582000	582000	582000	0
439	20231027	112100	84960000	582000	582000	582000	582000	0
440	20231027	112000	84960000	582000	582000	582000	582000	0
441	20231027	111900	84960000	582000	583000	583000	582000	2
442	20231027	111800	83795000	582000	582000	582000	582000	0
443	20231027	111700	83795000	582000	582000	582000	582000	0
444	20231027	111600	83795000	582000	581000	582000	581000	6
445	20231027	111500	80308000	582000	582000	582000	582000	1
446	20231027	111400	79726000	582000	582000	582000	582000	1
447	20231027	111300	79144000	583000	583000	583000	583000	0
448	20231027	111200	79144000	583000	583000	583000	583000	0
449	20231027	111100	79144000	583000	583000	583000	583000	1
450	20231027	111000	78561000	581000	581000	581000	581000	0
451	20231027	110900	78561000	581000	581000	581000	581000	0
452	20231027	110800	78561000	581000	581000	581000	581000	8
453	20231027	110700	73913000	583000	583000	583000	583000	1
454	20231027	110600	73330000	583000	583000	583000	583000	1
455	20231027	110500	72747000	583000	583000	583000	583000	1
456	20231027	110400	72164000	584000	584000	584000	584000	0
457	20231027	110300	72164000	584000	584000	584000	584000	0
458	20231027	110200	72164000	584000	584000	584000	584000	0
459	20231027	110100	72164000	584000	584000	584000	584000	0
460	20231027	110000	72164000	584000	584000	584000	584000	0
461	20231027	105900	72164000	584000	584000	584000	584000	0
462	20231027	105800	72164000	584000	584000	584000	584000	0
463	20231027	105700	72164000	584000	582000	584000	582000	6
464	20231027	105600	68666000	582000	582000	582000	582000	1
465	20231027	105500	68084000	582000	582000	582000	582000	0
466	20231027	105400	68084000	582000	582000	582000	582000	0
467	20231027	105300	68084000	582000	582000	582000	582000	0
468	20231027	105200	68084000	582000	582000	582000	582000	0
469	20231027	105100	68084000	582000	582000	582000	582000	0
470	20231027	105000	68084000	582000	582000	582000	582000	0
471	20231027	104900	68084000	582000	582000	582000	582000	1
472	20231027	104800	67502000	580000	580000	580000	580000	0
473	20231027	104700	67502000	580000	580000	580000	580000	0
474	20231027	104600	67502000	580000	580000	580000	580000	0
475	20231027	104500	67502000	580000	580000	580000	580000	0
476	20231027	104400	67502000	580000	580000	580000	580000	0
477	20231027	104300	67502000	580000	580000	580000	580000	0
478	20231027	104200	67502000	580000	580000	580000	580000	1
479	20231027	104100	66922000	580000	580000	580000	580000	0
480	20231027	104000	66922000	580000	580000	580000	580000	0
481	20231027	103900	66922000	580000	580000	580000	580000	0
482	20231027	103800	66922000	580000	580000	580000	580000	0
483	20231027	103700	66922000	580000	580000	580000	580000	2
484	20231027	103600	65762000	581000	581000	581000	581000	0
485	20231027	103500	65762000	581000	581000	581000	581000	0
486	20231027	103400	65762000	581000	581000	581000	581000	0
487	20231027	103300	65762000	581000	581000	581000	581000	0
488	20231027	103200	65762000	581000	581000	581000	581000	0
489	20231027	103100	65762000	581000	581000	581000	581000	0
490	20231027	103000	65762000	581000	581000	581000	581000	2
491	20231027	102900	64600000	583000	583000	583000	583000	0
492	20231027	102800	64600000	583000	583000	583000	583000	0
493	20231027	102700	64600000	583000	583000	583000	583000	0
494	20231027	102600	64600000	583000	583000	583000	583000	1
495	20231027	102500	64017000	582000	581000	582000	581000	4
496	20231027	102400	61692000	583000	583000	583000	583000	0
497	20231027	102300	61692000	583000	583000	583000	583000	0
498	20231027	102200	61692000	583000	583000	583000	583000	0
499	20231027	102100	61692000	583000	583000	583000	583000	0
500	20231027	102000	61692000	583000	578000	583000	578000	15
501	20231027	101900	52985000	577000	577000	577000	577000	0
502	20231027	101800	52985000	577000	577000	577000	577000	0
503	20231027	101700	52985000	577000	578000	578000	577000	2
504	20231027	101600	51830000	576000	576000	576000	576000	0
505	20231027	101500	51830000	576000	576000	576000	576000	0
506	20231027	101400	51830000	576000	576000	576000	576000	1
507	20231027	101300	51254000	577000	577000	577000	577000	0
508	20231027	101200	51254000	577000	577000	577000	577000	0
509	20231027	101100	51254000	577000	577000	577000	577000	0
510	20231027	101000	51254000	577000	577000	577000	577000	0
511	20231027	100900	51254000	577000	577000	577000	577000	0
512	20231027	100800	51254000	577000	577000	577000	577000	0
513	20231027	100700	51254000	577000	577000	577000	577000	0
514	20231027	100600	51254000	577000	575000	577000	575000	2
515	20231027	100500	50102000	575000	575000	575000	575000	0
516	20231027	100400	50102000	575000	575000	575000	575000	1
517	20231027	100300	49527000	578000	578000	578000	578000	0
518	20231027	100200	49527000	578000	578000	578000	578000	0
519	20231027	100100	49527000	578000	578000	578000	578000	0
520	20231027	100000	49527000	578000	578000	578000	578000	0
521	20231027	095900	49527000	578000	578000	578000	578000	0
522	20231027	095800	49527000	578000	578000	578000	578000	0
523	20231027	095700	49527000	578000	578000	578000	578000	0
524	20231027	095600	49527000	578000	578000	578000	578000	0
525	20231027	095500	49527000	578000	578000	578000	578000	0
526	20231027	095400	49527000	578000	578000	578000	578000	0
527	20231027	095300	49527000	578000	578000	578000	578000	0
528	20231027	095200	49527000	578000	578000	578000	578000	1
529	20231027	095100	48949000	578000	577000	578000	577000	3
530	20231027	095000	47216000	576000	576000	576000	576000	6
531	20231027	094900	43760000	576000	576000	576000	576000	0
532	20231027	094800	43760000	576000	576000	576000	576000	0
533	20231027	094700	43760000	576000	576000	576000	576000	0
534	20231027	094600	43760000	576000	576000	576000	576000	0
535	20231027	094500	43760000	576000	576000	576000	576000	0
536	20231027	094400	43760000	576000	576000	576000	576000	0
537	20231027	094300	43760000	576000	576000	576000	576000	0
538	20231027	094200	43760000	576000	576000	576000	576000	2
539	20231027	094100	42608000	575000	575000	575000	575000	3
540	20231027	094000	40883000	575000	575000	575000	575000	0
541	20231027	093900	40883000	575000	575000	575000	575000	0
542	20231027	093800	40883000	575000	575000	575000	575000	0
543	20231027	093700	40883000	575000	575000	575000	575000	0
544	20231027	093600	40883000	575000	575000	575000	575000	0
545	20231027	093500	40883000	575000	575000	575000	575000	0
546	20231027	093400	40883000	575000	575000	575000	575000	3
547	20231027	093300	39158000	576000	576000	576000	576000	0
548	20231027	093200	39158000	576000	576000	576000	576000	1
549	20231027	093100	38582000	576000	576000	576000	576000	0
550	20231027	093000	38582000	576000	576000	576000	576000	0
551	20231027	092900	38582000	576000	576000	576000	576000	0
552	20231027	092800	38582000	576000	576000	576000	576000	0
553	20231027	092700	38582000	576000	576000	576000	576000	2
554	20231027	092600	37430000	577000	577000	577000	577000	0
555	20231027	092500	37430000	577000	577000	577000	577000	0
556	20231027	092400	37430000	577000	577000	577000	577000	0
557	20231027	092300	37430000	577000	577000	577000	577000	0
558	20231027	092200	37430000	577000	577000	577000	577000	0
559	20231027	092100	37430000	577000	577000	577000	577000	0
560	20231027	092000	37430000	577000	577000	577000	577000	0
561	20231027	091900	37430000	577000	577000	577000	577000	0
562	20231027	091800	37430000	577000	577000	577000	577000	0
563	20231027	091700	37430000	577000	577000	577000	577000	1
564	20231027	091600	36853000	577000	577000	577000	577000	4
565	20231027	091500	34545000	577000	577000	577000	577000	0
566	20231027	091400	34545000	577000	576000	577000	576000	15
567	20231027	091300	25904000	574000	574000	574000	574000	0
568	20231027	091200	25904000	574000	575000	575000	574000	18
569	20231027	091100	15568000	575000	579000	579000	575000	17
570	20231027	091000	5785000	579000	579000	579000	579000	1
571	20231027	090900	5206000	579000	579000	579000	579000	0
572	20231027	090800	5206000	579000	579000	579000	579000	0
573	20231027	090700	5206000	579000	579000	579000	579000	1
574	20231027	090600	4627000	579000	579000	579000	579000	1
575	20231027	090500	4048000	578000	578000	578000	578000	0
576	20231027	090400	4048000	578000	578000	578000	578000	3
577	20231027	090300	2314000	579000	579000	579000	579000	0
578	20231027	090200	2314000	579000	579000	579000	579000	0
579	20231027	090100	2314000	579000	579000	579000	579000	1
580	20231027	090000	1735000	575000	580000	580000	575000	3