KissMeData/003240/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183900	488811000	588000	588000	588000	588000	70
3	20231102	183800	488811000	588000	588000	588000	588000	0
4	20231102	183700	488811000	588000	588000	588000	588000	0
5	20231102	183600	488811000	588000	588000	588000	588000	0
6	20231102	183500	488811000	588000	588000	588000	588000	0
7	20231102	183400	488811000	588000	588000	588000	588000	0
8	20231102	183300	488811000	588000	588000	588000	588000	0
9	20231102	183200	488811000	588000	588000	588000	588000	0
10	20231102	183100	488811000	588000	588000	588000	588000	0
11	20231102	183000	488811000	588000	588000	588000	588000	0
12	20231102	182900	488811000	588000	588000	588000	588000	0
13	20231102	182800	488811000	588000	588000	588000	588000	0
14	20231102	182700	488811000	588000	588000	588000	588000	0
15	20231102	182600	488811000	588000	588000	588000	588000	0
16	20231102	182500	488811000	588000	588000	588000	588000	0
17	20231102	182400	488811000	588000	588000	588000	588000	0
18	20231102	182300	488811000	588000	588000	588000	588000	0
19	20231102	182200	488811000	588000	588000	588000	588000	0
20	20231102	182100	488811000	588000	588000	588000	588000	0
21	20231102	182000	488811000	588000	588000	588000	588000	0
22	20231102	181900	488811000	588000	588000	588000	588000	0
23	20231102	181800	488811000	588000	588000	588000	588000	0
24	20231102	181700	488811000	588000	588000	588000	588000	0
25	20231102	181600	488811000	588000	588000	588000	588000	0
26	20231102	181500	488811000	588000	588000	588000	588000	0
27	20231102	181400	488811000	588000	588000	588000	588000	0
28	20231102	181300	488811000	588000	588000	588000	588000	0
29	20231102	181200	488811000	588000	588000	588000	588000	0
30	20231102	181100	488811000	588000	588000	588000	588000	0
31	20231102	181000	488811000	588000	588000	588000	588000	0
32	20231102	180900	488811000	588000	588000	588000	588000	70
33	20231102	180800	488811000	588000	588000	588000	588000	0
34	20231102	180700	488811000	588000	588000	588000	588000	0
35	20231102	180600	488811000	588000	588000	588000	588000	0
36	20231102	180500	488811000	588000	588000	588000	588000	0
37	20231102	180400	488811000	588000	588000	588000	588000	0
38	20231102	180300	488811000	588000	588000	588000	588000	0
39	20231102	180200	488811000	588000	588000	588000	588000	0
40	20231102	180100	488811000	588000	588000	588000	588000	0
41	20231102	180000	488811000	588000	588000	588000	588000	0
42	20231102	175900	488811000	588000	588000	588000	588000	0
43	20231102	175800	488811000	588000	588000	588000	588000	0
44	20231102	175700	488811000	588000	588000	588000	588000	0
45	20231102	175600	488811000	588000	588000	588000	588000	0
46	20231102	175500	488811000	588000	588000	588000	588000	0
47	20231102	175400	488811000	588000	588000	588000	588000	0
48	20231102	175300	488811000	588000	588000	588000	588000	0
49	20231102	175200	488811000	588000	588000	588000	588000	0
50	20231102	175100	488811000	588000	588000	588000	588000	0
51	20231102	175000	488811000	588000	588000	588000	588000	0
52	20231102	174900	488811000	588000	588000	588000	588000	0
53	20231102	174800	488811000	588000	588000	588000	588000	0
54	20231102	174700	488811000	588000	588000	588000	588000	0
55	20231102	174600	488811000	588000	588000	588000	588000	0
56	20231102	174500	488811000	588000	588000	588000	588000	0
57	20231102	174400	488811000	588000	588000	588000	588000	0
58	20231102	174300	488811000	588000	588000	588000	588000	0
59	20231102	174200	488811000	588000	588000	588000	588000	0
60	20231102	174100	488811000	588000	588000	588000	588000	0
61	20231102	174000	488811000	588000	588000	588000	588000	0
62	20231102	173900	488811000	588000	588000	588000	588000	70
63	20231102	173800	488811000	588000	588000	588000	588000	0
64	20231102	173700	488811000	588000	588000	588000	588000	0
65	20231102	173600	488811000	588000	588000	588000	588000	0
66	20231102	173500	488811000	588000	588000	588000	588000	0
67	20231102	173400	488811000	588000	588000	588000	588000	0
68	20231102	173300	488811000	588000	588000	588000	588000	0
69	20231102	173200	488811000	588000	588000	588000	588000	0
70	20231102	173100	488811000	588000	588000	588000	588000	0
71	20231102	173000	488811000	588000	588000	588000	588000	0
72	20231102	172900	488811000	588000	588000	588000	588000	0
73	20231102	172800	488811000	588000	588000	588000	588000	0
74	20231102	172700	488811000	588000	588000	588000	588000	0
75	20231102	172600	488811000	588000	588000	588000	588000	0
76	20231102	172500	488811000	588000	588000	588000	588000	0
77	20231102	172400	488811000	588000	588000	588000	588000	0
78	20231102	172300	488811000	588000	588000	588000	588000	0
79	20231102	172200	488811000	588000	588000	588000	588000	0
80	20231102	172100	488811000	588000	588000	588000	588000	0
81	20231102	172000	488811000	588000	588000	588000	588000	0
82	20231102	171900	488811000	588000	588000	588000	588000	0
83	20231102	171800	488811000	588000	588000	588000	588000	0
84	20231102	171700	488811000	588000	588000	588000	588000	0
85	20231102	171600	488811000	588000	588000	588000	588000	0
86	20231102	171500	488811000	588000	588000	588000	588000	0
87	20231102	171400	488811000	588000	588000	588000	588000	0
88	20231102	171300	488811000	588000	588000	588000	588000	0
89	20231102	171200	488811000	588000	588000	588000	588000	0
90	20231102	171100	488811000	588000	588000	588000	588000	0
91	20231102	171000	488811000	588000	588000	588000	588000	0
92	20231102	170900	488811000	588000	588000	588000	588000	70
93	20231102	170800	488811000	588000	588000	588000	588000	0
94	20231102	170700	488811000	588000	588000	588000	588000	0
95	20231102	170600	488811000	588000	588000	588000	588000	0
96	20231102	170500	488811000	588000	588000	588000	588000	0
97	20231102	170400	488811000	588000	588000	588000	588000	0
98	20231102	170300	488811000	588000	588000	588000	588000	0
99	20231102	170200	488811000	588000	588000	588000	588000	0
100	20231102	170100	488811000	588000	588000	588000	588000	0
101	20231102	170000	488811000	588000	588000	588000	588000	0
102	20231102	165900	488811000	588000	588000	588000	588000	0
103	20231102	165800	488811000	588000	588000	588000	588000	0
104	20231102	165700	488811000	588000	588000	588000	588000	0
105	20231102	165600	488811000	588000	588000	588000	588000	0
106	20231102	165500	488811000	588000	588000	588000	588000	0
107	20231102	165400	488811000	588000	588000	588000	588000	0
108	20231102	165300	488811000	588000	588000	588000	588000	0
109	20231102	165200	488811000	588000	588000	588000	588000	0
110	20231102	165100	488811000	588000	588000	588000	588000	0
111	20231102	165000	488811000	588000	588000	588000	588000	0
112	20231102	164900	488811000	588000	588000	588000	588000	0
113	20231102	164800	488811000	588000	588000	588000	588000	0
114	20231102	164700	488811000	588000	588000	588000	588000	0
115	20231102	164600	488811000	588000	588000	588000	588000	0
116	20231102	164500	488811000	588000	588000	588000	588000	0
117	20231102	164400	488811000	588000	588000	588000	588000	0
118	20231102	164300	488811000	588000	588000	588000	588000	0
119	20231102	164200	488811000	588000	588000	588000	588000	0
120	20231102	164100	488811000	588000	588000	588000	588000	0
121	20231102	164000	488811000	588000	588000	588000	588000	0
122	20231102	163900	488811000	588000	588000	588000	588000	70
123	20231102	163800	488811000	588000	588000	588000	588000	0
124	20231102	163700	488811000	588000	588000	588000	588000	0
125	20231102	163600	488811000	588000	588000	588000	588000	0
126	20231102	163500	488811000	588000	588000	588000	588000	0
127	20231102	163400	488811000	588000	588000	588000	588000	0
128	20231102	163300	488811000	588000	588000	588000	588000	0
129	20231102	163200	488811000	588000	588000	588000	588000	0
130	20231102	163100	488811000	588000	588000	588000	588000	0
131	20231102	163000	488811000	588000	588000	588000	588000	0
132	20231102	162900	488811000	588000	588000	588000	588000	0
133	20231102	162800	488811000	588000	588000	588000	588000	0
134	20231102	162700	488811000	588000	588000	588000	588000	0
135	20231102	162600	488811000	588000	588000	588000	588000	0
136	20231102	162500	488811000	588000	588000	588000	588000	0
137	20231102	162400	488811000	588000	588000	588000	588000	0
138	20231102	162300	488811000	588000	588000	588000	588000	0
139	20231102	162200	488811000	588000	588000	588000	588000	0
140	20231102	162100	488811000	588000	588000	588000	588000	0
141	20231102	162000	488811000	588000	588000	588000	588000	0
142	20231102	161900	488811000	588000	588000	588000	588000	0
143	20231102	161800	488811000	588000	588000	588000	588000	0
144	20231102	161700	488811000	588000	588000	588000	588000	0
145	20231102	161600	488811000	588000	588000	588000	588000	0
146	20231102	161500	488811000	588000	588000	588000	588000	0
147	20231102	161400	488811000	588000	588000	588000	588000	0
148	20231102	161300	488811000	588000	588000	588000	588000	0
149	20231102	161200	488811000	588000	588000	588000	588000	0
150	20231102	161100	488811000	588000	588000	588000	588000	0
151	20231102	161000	488811000	588000	588000	588000	588000	0
152	20231102	160900	488811000	588000	588000	588000	588000	70
153	20231102	160800	488811000	588000	588000	588000	588000	0
154	20231102	160700	488811000	588000	588000	588000	588000	0
155	20231102	160600	488811000	588000	588000	588000	588000	0
156	20231102	160500	488811000	588000	588000	588000	588000	0
157	20231102	160400	488811000	588000	588000	588000	588000	0
158	20231102	160300	488811000	588000	588000	588000	588000	0
159	20231102	160200	488811000	588000	588000	588000	588000	0
160	20231102	160100	488811000	588000	588000	588000	588000	0
161	20231102	160000	488811000	588000	588000	588000	588000	0
162	20231102	155900	488811000	588000	588000	588000	588000	0
163	20231102	155800	488811000	588000	588000	588000	588000	0
164	20231102	155700	488811000	588000	588000	588000	588000	0
165	20231102	155600	488811000	588000	588000	588000	588000	0
166	20231102	155500	488811000	588000	588000	588000	588000	0
167	20231102	155400	488811000	588000	588000	588000	588000	0
168	20231102	155300	488811000	588000	588000	588000	588000	0
169	20231102	155200	488811000	588000	588000	588000	588000	0
170	20231102	155100	488811000	588000	588000	588000	588000	0
171	20231102	155000	488811000	588000	588000	588000	588000	0
172	20231102	154900	488811000	588000	588000	588000	588000	0
173	20231102	154800	488811000	588000	588000	588000	588000	0
174	20231102	154700	488811000	588000	588000	588000	588000	0
175	20231102	154600	488811000	588000	588000	588000	588000	0
176	20231102	154500	488811000	588000	588000	588000	588000	0
177	20231102	154400	488811000	588000	588000	588000	588000	0
178	20231102	154300	488811000	588000	588000	588000	588000	0
179	20231102	154200	488811000	588000	588000	588000	588000	0
180	20231102	154100	488811000	588000	588000	588000	588000	0
181	20231102	154000	488811000	588000	588000	588000	588000	0
182	20231102	153900	488811000	588000	588000	588000	588000	70
183	20231102	153800	488811000	588000	588000	588000	588000	0
184	20231102	153700	488811000	588000	588000	588000	588000	0
185	20231102	153600	488811000	588000	588000	588000	588000	0
186	20231102	153500	488811000	588000	588000	588000	588000	0
187	20231102	153400	488811000	588000	588000	588000	588000	0
188	20231102	153300	488811000	588000	588000	588000	588000	0
189	20231102	153200	488811000	588000	588000	588000	588000	0
190	20231102	153100	488811000	588000	588000	588000	588000	0
191	20231102	153000	488811000	588000	588000	588000	588000	70
192	20231102	152900	447651000	587000	587000	587000	587000	0
193	20231102	152800	447651000	587000	587000	587000	587000	0
194	20231102	152700	447651000	587000	587000	587000	587000	0
195	20231102	152600	447651000	587000	587000	587000	587000	0
196	20231102	152500	447651000	587000	587000	587000	587000	0
197	20231102	152400	447651000	587000	587000	587000	587000	0
198	20231102	152300	447651000	587000	587000	587000	587000	0
199	20231102	152200	447651000	587000	587000	587000	587000	0
200	20231102	152100	447651000	587000	587000	587000	587000	0
201	20231102	152000	447651000	587000	587000	587000	587000	0
202	20231102	151900	447651000	587000	587000	587000	585000	6
203	20231102	151800	444132000	587000	585000	587000	585000	10
204	20231102	151700	438280000	587000	587000	587000	587000	0
205	20231102	151600	438280000	587000	585000	587000	585000	4
206	20231102	151500	435935000	587000	586000	587000	586000	15
207	20231102	151400	427142000	586000	586000	586000	585000	13
208	20231102	151300	419534000	586000	586000	586000	586000	0
209	20231102	151200	419534000	586000	586000	586000	586000	0
210	20231102	151100	419534000	586000	586000	586000	586000	1
211	20231102	151000	418948000	585000	585000	585000	585000	1
212	20231102	150900	418363000	586000	586000	586000	586000	0
213	20231102	150800	418363000	586000	586000	586000	586000	0
214	20231102	150700	418363000	586000	586000	586000	586000	1
215	20231102	150600	417777000	587000	587000	587000	587000	0
216	20231102	150500	417777000	587000	587000	587000	587000	0
217	20231102	150400	417777000	587000	587000	587000	587000	0
218	20231102	150300	417777000	587000	587000	587000	587000	2
219	20231102	150200	416603000	587000	587000	587000	587000	1
220	20231102	150100	416016000	587000	587000	587000	587000	0
221	20231102	150000	416016000	587000	585000	587000	585000	19
222	20231102	145900	404891000	585000	585000	586000	585000	4
223	20231102	145800	402550000	586000	585000	586000	585000	5
224	20231102	145700	399622000	585000	585000	585000	585000	2
225	20231102	145600	398452000	583000	583000	583000	583000	1
226	20231102	145500	397869000	584000	584000	584000	584000	0
227	20231102	145400	397869000	584000	584000	584000	584000	0
228	20231102	145300	397869000	584000	584000	584000	584000	0
229	20231102	145200	397869000	584000	583000	584000	583000	2
230	20231102	145100	396702000	583000	583000	583000	583000	1
231	20231102	145000	396119000	583000	583000	583000	583000	1
232	20231102	144900	395536000	585000	584000	585000	584000	4
233	20231102	144800	393197000	583000	583000	583000	583000	0
234	20231102	144700	393197000	583000	584000	584000	583000	2
235	20231102	144600	392030000	583000	583000	583000	583000	1
236	20231102	144500	391447000	583000	583000	583000	583000	0
237	20231102	144400	391447000	583000	583000	583000	583000	1
238	20231102	144300	390864000	583000	583000	583000	583000	1
239	20231102	144200	390281000	585000	585000	585000	585000	2
240	20231102	144100	389111000	582000	582000	582000	582000	1
241	20231102	144000	388529000	582000	582000	582000	582000	0
242	20231102	143900	388529000	582000	585000	585000	582000	3
243	20231102	143800	386778000	584000	584000	584000	584000	6
244	20231102	143700	383274000	584000	580000	584000	580000	6
245	20231102	143600	379777000	583000	580000	583000	580000	6
246	20231102	143500	376288000	580000	580000	580000	580000	2
247	20231102	143400	375128000	580000	580000	580000	580000	0
248	20231102	143300	375128000	580000	580000	580000	580000	0
249	20231102	143200	375128000	580000	580000	580000	580000	1
250	20231102	143100	374548000	580000	581000	581000	580000	2
251	20231102	143000	373387000	580000	580000	580000	580000	1
252	20231102	142900	372807000	581000	581000	581000	581000	2
253	20231102	142800	371645000	581000	581000	581000	581000	0
254	20231102	142700	371645000	581000	581000	581000	581000	1
255	20231102	142600	371064000	581000	581000	581000	581000	2
256	20231102	142500	369902000	581000	581000	581000	581000	0
257	20231102	142400	369902000	581000	581000	581000	581000	0
258	20231102	142300	369902000	581000	581000	581000	581000	2
259	20231102	142200	368740000	581000	581000	581000	581000	1
260	20231102	142100	368159000	582000	582000	582000	582000	0
261	20231102	142000	368159000	582000	582000	582000	582000	1
262	20231102	141900	367577000	581000	581000	581000	581000	1
263	20231102	141800	366996000	582000	582000	582000	582000	1
264	20231102	141700	366414000	581000	581000	581000	581000	0
265	20231102	141600	366414000	581000	581000	581000	581000	1
266	20231102	141500	365833000	581000	581000	583000	581000	4
267	20231102	141400	363507000	581000	581000	581000	581000	1
268	20231102	141300	362926000	584000	581000	584000	581000	5
269	20231102	141200	360014000	580000	580000	580000	580000	0
270	20231102	141100	360014000	580000	580000	580000	580000	2
271	20231102	141000	358854000	582000	582000	582000	582000	0
272	20231102	140900	358854000	582000	582000	582000	582000	0
273	20231102	140800	358854000	582000	581000	582000	581000	5
274	20231102	140700	355947000	580000	581000	581000	580000	16
275	20231102	140600	346666000	581000	581000	581000	581000	3
276	20231102	140500	344923000	581000	581000	581000	581000	0
277	20231102	140400	344923000	581000	581000	581000	581000	0
278	20231102	140300	344923000	581000	581000	581000	581000	1
279	20231102	140200	344342000	581000	581000	581000	581000	1
280	20231102	140100	343761000	581000	581000	581000	581000	3
281	20231102	140000	342018000	582000	582000	582000	582000	1
282	20231102	135900	341436000	581000	581000	581000	581000	2
283	20231102	135800	340274000	582000	582000	582000	582000	10
284	20231102	135700	334454000	582000	582000	582000	582000	1
285	20231102	135600	333872000	582000	582000	582000	582000	1
286	20231102	135500	333290000	582000	582000	582000	582000	2
287	20231102	135400	332126000	582000	582000	582000	582000	0
288	20231102	135300	332126000	582000	582000	582000	582000	2
289	20231102	135200	330962000	582000	583000	583000	582000	2
290	20231102	135100	329797000	582000	582000	582000	582000	2
291	20231102	135000	328633000	582000	582000	582000	582000	0
292	20231102	134900	328633000	582000	582000	582000	582000	0
293	20231102	134800	328633000	582000	583000	583000	582000	6
294	20231102	134700	325136000	582000	582000	582000	582000	3
295	20231102	134600	323390000	584000	584000	584000	584000	0
296	20231102	134500	323390000	584000	583000	584000	583000	5
297	20231102	134400	320474000	582000	582000	582000	582000	3
298	20231102	134300	318728000	581000	581000	581000	581000	1
299	20231102	134200	318147000	582000	582000	582000	582000	1
300	20231102	134100	317565000	582000	582000	582000	582000	0
301	20231102	134000	317565000	582000	582000	582000	582000	1
302	20231102	133900	316983000	581000	581000	581000	581000	2
303	20231102	133800	315821000	583000	582000	583000	582000	5
304	20231102	133700	312909000	582000	581000	582000	581000	3
305	20231102	133600	311165000	581000	581000	581000	581000	1
306	20231102	133500	310584000	581000	582000	582000	581000	4
307	20231102	133400	308258000	582000	582000	582000	582000	0
308	20231102	133300	308258000	582000	582000	582000	582000	1
309	20231102	133200	307676000	581000	581000	581000	581000	7
310	20231102	133100	303609000	581000	581000	582000	581000	9
311	20231102	133000	298378000	581000	581000	581000	581000	3
312	20231102	132900	296635000	581000	581000	581000	581000	6
313	20231102	132800	293149000	581000	581000	581000	581000	0
314	20231102	132700	293149000	581000	581000	581000	581000	1
315	20231102	132600	292568000	582000	582000	582000	582000	0
316	20231102	132500	292568000	582000	582000	582000	582000	1
317	20231102	132400	291986000	581000	581000	581000	581000	0
318	20231102	132300	291986000	581000	581000	581000	581000	2
319	20231102	132200	290824000	582000	581000	582000	581000	3
320	20231102	132100	289080000	581000	581000	581000	581000	1
321	20231102	132000	288499000	581000	581000	581000	581000	0
322	20231102	131900	288499000	581000	581000	581000	581000	1
323	20231102	131800	287918000	581000	581000	581000	581000	2
324	20231102	131700	286756000	582000	582000	582000	582000	1
325	20231102	131600	286174000	581000	581000	581000	581000	0
326	20231102	131500	286174000	581000	581000	581000	581000	1
327	20231102	131400	285593000	581000	581000	581000	581000	3
328	20231102	131300	283850000	581000	581000	581000	581000	1
329	20231102	131200	283269000	584000	581000	584000	581000	7
330	20231102	131100	279191000	581000	581000	581000	581000	1
331	20231102	131000	278610000	582000	582000	582000	582000	0
332	20231102	130900	278610000	582000	582000	582000	582000	0
333	20231102	130800	278610000	582000	582000	582000	582000	1
334	20231102	130700	278028000	581000	581000	581000	581000	1
335	20231102	130600	277447000	581000	581000	581000	581000	1
336	20231102	130500	276866000	581000	581000	581000	581000	0
337	20231102	130400	276866000	581000	585000	585000	581000	2
338	20231102	130300	275700000	581000	582000	585000	581000	13
339	20231102	130200	268127000	581000	581000	581000	581000	1
340	20231102	130100	267546000	581000	581000	581000	581000	0
341	20231102	130000	267546000	581000	581000	581000	581000	0
342	20231102	125900	267546000	581000	581000	581000	581000	2
343	20231102	125800	266384000	581000	581000	581000	581000	1
344	20231102	125700	265803000	583000	583000	583000	583000	0
345	20231102	125600	265803000	583000	583000	583000	583000	1
346	20231102	125500	265220000	581000	581000	582000	581000	5
347	20231102	125400	262312000	582000	582000	582000	582000	1
348	20231102	125300	261730000	581000	581000	581000	581000	0
349	20231102	125200	261730000	581000	581000	581000	581000	0
350	20231102	125100	261730000	581000	581000	581000	581000	2
351	20231102	125000	260568000	583000	581000	583000	581000	12
352	20231102	124900	253581000	581000	581000	581000	581000	1
353	20231102	124800	253000000	581000	581000	581000	581000	1
354	20231102	124700	252419000	582000	582000	582000	582000	9
355	20231102	124600	247181000	582000	582000	582000	582000	0
356	20231102	124500	247181000	582000	582000	582000	582000	1
357	20231102	124400	246599000	582000	582000	582000	582000	0
358	20231102	124300	246599000	582000	582000	582000	582000	2
359	20231102	124200	245435000	582000	582000	582000	582000	0
360	20231102	124100	245435000	582000	582000	582000	582000	2
361	20231102	124000	244271000	582000	582000	582000	582000	0
362	20231102	123900	244271000	582000	582000	582000	582000	1
363	20231102	123800	243689000	582000	582000	582000	582000	2
364	20231102	123700	242525000	583000	583000	583000	583000	0
365	20231102	123600	242525000	583000	582000	583000	582000	4
366	20231102	123500	240196000	582000	582000	582000	582000	8
367	20231102	123400	235540000	582000	582000	582000	582000	2
368	20231102	123300	234376000	582000	582000	582000	582000	0
369	20231102	123200	234376000	582000	582000	582000	582000	0
370	20231102	123100	234376000	582000	582000	582000	582000	1
371	20231102	123000	233794000	582000	582000	582000	582000	0
372	20231102	122900	233794000	582000	582000	582000	582000	1
373	20231102	122800	233212000	582000	583000	583000	582000	2
374	20231102	122700	232047000	582000	582000	582000	582000	1
375	20231102	122600	231465000	583000	583000	583000	583000	1
376	20231102	122500	230882000	582000	582000	582000	582000	2
377	20231102	122400	229718000	583000	583000	583000	583000	1
378	20231102	122300	229135000	582000	582000	582000	582000	1
379	20231102	122200	228553000	583000	583000	583000	583000	2
380	20231102	122100	227387000	582000	582000	582000	582000	4
381	20231102	122000	225059000	583000	583000	583000	583000	8
382	20231102	121900	220395000	583000	583000	583000	583000	1
383	20231102	121800	219812000	583000	583000	583000	583000	1
384	20231102	121700	219229000	583000	583000	583000	583000	0
385	20231102	121600	219229000	583000	583000	583000	583000	0
386	20231102	121500	219229000	583000	584000	584000	583000	2
387	20231102	121400	218062000	583000	583000	583000	583000	1
388	20231102	121300	217479000	583000	583000	583000	583000	1
389	20231102	121200	216896000	583000	583000	583000	583000	2
390	20231102	121100	215730000	583000	583000	583000	583000	3
391	20231102	121000	213981000	584000	584000	584000	584000	0
392	20231102	120900	213981000	584000	584000	584000	584000	2
393	20231102	120800	212813000	583000	583000	583000	583000	2
394	20231102	120700	211647000	583000	583000	583000	583000	1
395	20231102	120600	211064000	583000	583000	583000	583000	4
396	20231102	120500	208732000	583000	583000	583000	583000	0
397	20231102	120400	208732000	583000	583000	583000	583000	1
398	20231102	120300	208149000	583000	583000	583000	583000	7
399	20231102	120200	204068000	583000	583000	583000	583000	0
400	20231102	120100	204068000	583000	583000	583000	583000	1
401	20231102	120000	203485000	583000	583000	583000	583000	0
402	20231102	115900	203485000	583000	583000	583000	583000	1
403	20231102	115800	202902000	583000	583000	583000	583000	1
404	20231102	115700	202319000	583000	583000	583000	583000	0
405	20231102	115600	202319000	583000	583000	583000	583000	0
406	20231102	115500	202319000	583000	583000	583000	583000	1
407	20231102	115400	201736000	585000	584000	585000	583000	9
408	20231102	115300	196479000	584000	584000	584000	584000	0
409	20231102	115200	196479000	584000	583000	584000	583000	4
410	20231102	115100	194144000	583000	583000	583000	583000	2
411	20231102	115000	192978000	584000	583000	584000	583000	2
412	20231102	114900	191811000	583000	583000	583000	583000	0
413	20231102	114800	191811000	583000	583000	583000	583000	0
414	20231102	114700	191811000	583000	583000	583000	583000	3
415	20231102	114600	190062000	583000	583000	583000	583000	0
416	20231102	114500	190062000	583000	584000	584000	583000	2
417	20231102	114400	188895000	584000	583000	584000	583000	2
418	20231102	114300	187728000	583000	583000	583000	583000	3
419	20231102	114200	185979000	583000	583000	583000	583000	0
420	20231102	114100	185979000	583000	583000	583000	583000	1
421	20231102	114000	185396000	583000	583000	583000	583000	0
422	20231102	113900	185396000	583000	583000	583000	583000	1
423	20231102	113800	184813000	584000	584000	584000	584000	0
424	20231102	113700	184813000	584000	583000	584000	583000	4
425	20231102	113600	182480000	583000	583000	583000	583000	1
426	20231102	113500	181897000	583000	583000	583000	583000	2
427	20231102	113400	180731000	583000	583000	583000	583000	1
428	20231102	113300	180148000	583000	583000	583000	583000	0
429	20231102	113200	180148000	583000	583000	583000	583000	0
430	20231102	113100	180148000	583000	583000	583000	583000	2
431	20231102	113000	178982000	584000	584000	584000	584000	0
432	20231102	112900	178982000	584000	584000	584000	584000	1
433	20231102	112800	178398000	583000	583000	583000	583000	4
434	20231102	112700	176066000	583000	583000	583000	583000	2
435	20231102	112600	174900000	584000	584000	584000	584000	0
436	20231102	112500	174900000	584000	584000	584000	584000	0
437	20231102	112400	174900000	584000	584000	584000	584000	1
438	20231102	112300	174316000	583000	583000	583000	583000	3
439	20231102	112200	172567000	584000	584000	584000	584000	6
440	20231102	112100	169063000	583000	583000	583000	583000	0
441	20231102	112000	169063000	583000	583000	583000	583000	1
442	20231102	111900	168480000	583000	584000	584000	583000	4
443	20231102	111800	166145000	584000	584000	584000	584000	1
444	20231102	111700	165561000	584000	584000	584000	584000	1
445	20231102	111600	164977000	584000	584000	584000	584000	0
446	20231102	111500	164977000	584000	585000	585000	584000	4
447	20231102	111400	162640000	584000	584000	584000	584000	1
448	20231102	111300	162056000	584000	584000	584000	584000	1
449	20231102	111200	161472000	584000	584000	584000	584000	0
450	20231102	111100	161472000	584000	584000	584000	584000	1
451	20231102	111000	160888000	584000	584000	584000	584000	2
452	20231102	110900	159720000	585000	585000	585000	585000	12
453	20231102	110800	152700000	585000	585000	585000	585000	1
454	20231102	110700	152115000	585000	585000	585000	585000	3
455	20231102	110600	150360000	586000	586000	586000	586000	2
456	20231102	110500	149188000	585000	585000	585000	585000	1
457	20231102	110400	148603000	585000	585000	585000	585000	1
458	20231102	110300	148018000	586000	585000	586000	585000	2
459	20231102	110200	146847000	585000	585000	585000	585000	0
460	20231102	110100	146847000	585000	585000	585000	585000	1
461	20231102	110000	146262000	585000	585000	585000	585000	0
462	20231102	105900	146262000	585000	585000	585000	585000	3
463	20231102	105800	144507000	586000	586000	586000	586000	0
464	20231102	105700	144507000	586000	587000	587000	586000	7
465	20231102	105600	140403000	586000	586000	586000	586000	0
466	20231102	105500	140403000	586000	586000	586000	586000	1
467	20231102	105400	139817000	586000	586000	586000	586000	1
468	20231102	105300	139231000	586000	586000	587000	586000	20
469	20231102	105200	127510000	586000	586000	586000	586000	1
470	20231102	105100	126924000	586000	586000	586000	586000	1
471	20231102	105000	126338000	586000	586000	586000	586000	1
472	20231102	104900	125752000	588000	588000	588000	588000	1
473	20231102	104800	125164000	586000	586000	586000	586000	0
474	20231102	104700	125164000	586000	586000	586000	586000	1
475	20231102	104600	124578000	589000	586000	589000	586000	9
476	20231102	104500	119299000	586000	586000	586000	586000	1
477	20231102	104400	118713000	585000	585000	585000	585000	1
478	20231102	104300	118128000	586000	587000	587000	586000	4
479	20231102	104200	115783000	586000	586000	586000	586000	1
480	20231102	104100	115197000	586000	586000	586000	586000	0
481	20231102	104000	115197000	586000	586000	586000	586000	2
482	20231102	103900	114025000	586000	586000	586000	586000	1
483	20231102	103800	113439000	586000	586000	586000	586000	0
484	20231102	103700	113439000	586000	586000	586000	586000	1
485	20231102	103600	112853000	586000	586000	586000	586000	0
486	20231102	103500	112853000	586000	586000	586000	586000	15
487	20231102	103400	104063000	586000	586000	586000	586000	2
488	20231102	103300	102891000	586000	586000	586000	586000	2
489	20231102	103200	101719000	587000	587000	587000	587000	0
490	20231102	103100	101719000	587000	587000	587000	587000	0
491	20231102	103000	101719000	587000	586000	587000	586000	2
492	20231102	102900	100546000	587000	587000	587000	587000	0
493	20231102	102800	100546000	587000	587000	587000	587000	0
494	20231102	102700	100546000	587000	586000	587000	586000	2
495	20231102	102600	99373000	586000	586000	586000	586000	0
496	20231102	102500	99373000	586000	587000	587000	586000	2
497	20231102	102400	98200000	586000	586000	586000	586000	0
498	20231102	102300	98200000	586000	586000	586000	586000	1
499	20231102	102200	97614000	586000	586000	586000	586000	0
500	20231102	102100	97614000	586000	586000	586000	586000	0
501	20231102	102000	97614000	586000	586000	586000	586000	0
502	20231102	101900	97614000	586000	586000	586000	586000	0
503	20231102	101800	97614000	586000	586000	586000	586000	0
504	20231102	101700	97614000	586000	586000	587000	586000	6
505	20231102	101600	94094000	587000	587000	587000	587000	1
506	20231102	101500	93507000	587000	587000	587000	587000	1
507	20231102	101400	92920000	586000	586000	586000	586000	0
508	20231102	101300	92920000	586000	586000	586000	586000	1
509	20231102	101200	92334000	587000	587000	587000	587000	1
510	20231102	101100	91747000	586000	586000	586000	586000	10
511	20231102	101000	85887000	586000	587000	588000	586000	3
512	20231102	100900	84126000	588000	588000	588000	588000	0
513	20231102	100800	84126000	588000	587000	588000	587000	2
514	20231102	100700	82951000	587000	587000	587000	587000	0
515	20231102	100600	82951000	587000	587000	587000	587000	1
516	20231102	100500	82364000	589000	589000	589000	589000	0
517	20231102	100400	82364000	589000	589000	589000	589000	0
518	20231102	100300	82364000	589000	589000	589000	589000	1
519	20231102	100200	81775000	586000	586000	586000	586000	6
520	20231102	100100	78259000	585000	585000	585000	585000	0
521	20231102	100000	78259000	585000	584000	586000	584000	21
522	20231102	095900	65974000	585000	585000	585000	585000	1
523	20231102	095800	65389000	584000	584000	584000	584000	0
524	20231102	095700	65389000	584000	584000	584000	584000	0
525	20231102	095600	65389000	584000	584000	584000	584000	1
526	20231102	095500	64805000	586000	586000	586000	586000	1
527	20231102	095400	64219000	585000	585000	586000	585000	15
528	20231102	095300	55432000	587000	587000	587000	587000	0
529	20231102	095200	55432000	587000	587000	587000	587000	0
530	20231102	095100	55432000	587000	587000	587000	587000	0
531	20231102	095000	55432000	587000	587000	587000	587000	0
532	20231102	094900	55432000	587000	587000	587000	587000	0
533	20231102	094800	55432000	587000	587000	587000	587000	1
534	20231102	094700	54845000	585000	587000	587000	585000	2
535	20231102	094600	53673000	586000	586000	586000	586000	4
536	20231102	094500	51329000	587000	587000	587000	587000	0
537	20231102	094400	51329000	587000	587000	587000	587000	0
538	20231102	094300	51329000	587000	589000	589000	587000	22
539	20231102	094200	38384000	589000	589000	589000	589000	0
540	20231102	094100	38384000	589000	589000	589000	589000	0
541	20231102	094000	38384000	589000	589000	589000	589000	0
542	20231102	093900	38384000	589000	590000	590000	589000	2
543	20231102	093800	37205000	590000	590000	590000	590000	0
544	20231102	093700	37205000	590000	590000	590000	590000	1
545	20231102	093600	36615000	589000	589000	589000	589000	2
546	20231102	093500	35437000	590000	590000	590000	590000	0
547	20231102	093400	35437000	590000	590000	590000	590000	0
548	20231102	093300	35437000	590000	590000	590000	590000	0
549	20231102	093200	35437000	590000	590000	590000	590000	1
550	20231102	093100	34847000	591000	591000	591000	591000	0
551	20231102	093000	34847000	591000	591000	591000	591000	0
552	20231102	092900	34847000	591000	591000	591000	591000	0
553	20231102	092800	34847000	591000	591000	591000	591000	0
554	20231102	092700	34847000	591000	591000	591000	591000	0
555	20231102	092600	34847000	591000	591000	591000	591000	0
556	20231102	092500	34847000	591000	591000	591000	591000	1
557	20231102	092400	34256000	590000	590000	590000	590000	0
558	20231102	092300	34256000	590000	590000	590000	590000	0
559	20231102	092200	34256000	590000	590000	590000	590000	1
560	20231102	092100	33666000	591000	591000	591000	591000	0
561	20231102	092000	33666000	591000	591000	591000	591000	0
562	20231102	091900	33666000	591000	592000	592000	591000	2
563	20231102	091800	32483000	590000	590000	590000	590000	0
564	20231102	091700	32483000	590000	590000	590000	590000	0
565	20231102	091600	32483000	590000	590000	590000	590000	2
566	20231102	091500	31303000	592000	592000	592000	592000	0
567	20231102	091400	31303000	592000	592000	592000	592000	0
568	20231102	091300	31303000	592000	591000	592000	591000	7
569	20231102	091200	27165000	592000	591000	592000	591000	9
570	20231102	091100	21841000	592000	592000	592000	592000	0
571	20231102	091000	21841000	592000	592000	592000	592000	6
572	20231102	090900	18289000	592000	592000	592000	592000	1
573	20231102	090800	17697000	592000	592000	592000	592000	0
574	20231102	090700	17697000	592000	592000	592000	592000	0
575	20231102	090600	17697000	592000	592000	592000	592000	1
576	20231102	090500	17105000	589000	591000	592000	589000	7
577	20231102	090400	12968000	592000	589000	592000	589000	15
578	20231102	090300	4109000	588000	588000	588000	588000	3
579	20231102	090200	2345000	587000	587000	587000	587000	0
580	20231102	090100	2345000	587000	587000	587000	587000	0
581	20231102	090000	2345000	587000	586000	587000	586000	4